681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201800,500613420,3560,3560,3560,3560,12905
|
|
20230620,201700,500613420,3560,3560,3560,3560,0
|
|
20230620,201600,500613420,3560,3560,3560,3560,0
|
|
20230620,201500,500613420,3560,3560,3560,3560,0
|
|
20230620,201400,500613420,3560,3560,3560,3560,0
|
|
20230620,201300,500613420,3560,3560,3560,3560,0
|
|
20230620,201200,500613420,3560,3560,3560,3560,0
|
|
20230620,201100,500613420,3560,3560,3560,3560,0
|
|
20230620,201000,500613420,3560,3560,3560,3560,0
|
|
20230620,200900,500613420,3560,3560,3560,3560,0
|
|
20230620,200800,500613420,3560,3560,3560,3560,0
|
|
20230620,200700,500613420,3560,3560,3560,3560,0
|
|
20230620,200600,500613420,3560,3560,3560,3560,0
|
|
20230620,200500,500613420,3560,3560,3560,3560,0
|
|
20230620,200400,500613420,3560,3560,3560,3560,0
|
|
20230620,200300,500613420,3560,3560,3560,3560,0
|
|
20230620,200200,500613420,3560,3560,3560,3560,0
|
|
20230620,200100,500613420,3560,3560,3560,3560,0
|
|
20230620,200000,500613420,3560,3560,3560,3560,0
|
|
20230620,195900,500613420,3560,3560,3560,3560,0
|
|
20230620,195800,500613420,3560,3560,3560,3560,0
|
|
20230620,195700,500613420,3560,3560,3560,3560,0
|
|
20230620,195600,500613420,3560,3560,3560,3560,0
|
|
20230620,195500,500613420,3560,3560,3560,3560,0
|
|
20230620,195400,500613420,3560,3560,3560,3560,0
|
|
20230620,195300,500613420,3560,3560,3560,3560,0
|
|
20230620,195200,500613420,3560,3560,3560,3560,0
|
|
20230620,195100,500613420,3560,3560,3560,3560,0
|
|
20230620,195000,500613420,3560,3560,3560,3560,0
|
|
20230620,194900,500613420,3560,3560,3560,3560,0
|
|
20230620,194800,500613420,3560,3560,3560,3560,12905
|
|
20230620,194700,500613420,3560,3560,3560,3560,0
|
|
20230620,194600,500613420,3560,3560,3560,3560,0
|
|
20230620,194500,500613420,3560,3560,3560,3560,0
|
|
20230620,194400,500613420,3560,3560,3560,3560,0
|
|
20230620,194300,500613420,3560,3560,3560,3560,0
|
|
20230620,194200,500613420,3560,3560,3560,3560,0
|
|
20230620,194100,500613420,3560,3560,3560,3560,0
|
|
20230620,194000,500613420,3560,3560,3560,3560,0
|
|
20230620,193900,500613420,3560,3560,3560,3560,0
|
|
20230620,193800,500613420,3560,3560,3560,3560,0
|
|
20230620,193700,500613420,3560,3560,3560,3560,0
|
|
20230620,193600,500613420,3560,3560,3560,3560,0
|
|
20230620,193500,500613420,3560,3560,3560,3560,0
|
|
20230620,193400,500613420,3560,3560,3560,3560,0
|
|
20230620,193300,500613420,3560,3560,3560,3560,0
|
|
20230620,193200,500613420,3560,3560,3560,3560,0
|
|
20230620,193100,500613420,3560,3560,3560,3560,0
|
|
20230620,193000,500613420,3560,3560,3560,3560,0
|
|
20230620,192900,500613420,3560,3560,3560,3560,0
|
|
20230620,192800,500613420,3560,3560,3560,3560,0
|
|
20230620,192700,500613420,3560,3560,3560,3560,0
|
|
20230620,192600,500613420,3560,3560,3560,3560,0
|
|
20230620,192500,500613420,3560,3560,3560,3560,0
|
|
20230620,192400,500613420,3560,3560,3560,3560,0
|
|
20230620,192300,500613420,3560,3560,3560,3560,0
|
|
20230620,192200,500613420,3560,3560,3560,3560,0
|
|
20230620,192100,500613420,3560,3560,3560,3560,0
|
|
20230620,192000,500613420,3560,3560,3560,3560,0
|
|
20230620,191900,500613420,3560,3560,3560,3560,0
|
|
20230620,191800,500613420,3560,3560,3560,3560,12905
|
|
20230620,191700,500613420,3560,3560,3560,3560,0
|
|
20230620,191600,500613420,3560,3560,3560,3560,0
|
|
20230620,191500,500613420,3560,3560,3560,3560,0
|
|
20230620,191400,500613420,3560,3560,3560,3560,0
|
|
20230620,191300,500613420,3560,3560,3560,3560,0
|
|
20230620,191200,500613420,3560,3560,3560,3560,0
|
|
20230620,191100,500613420,3560,3560,3560,3560,0
|
|
20230620,191000,500613420,3560,3560,3560,3560,0
|
|
20230620,190900,500613420,3560,3560,3560,3560,0
|
|
20230620,190800,500613420,3560,3560,3560,3560,0
|
|
20230620,190700,500613420,3560,3560,3560,3560,0
|
|
20230620,190600,500613420,3560,3560,3560,3560,0
|
|
20230620,190500,500613420,3560,3560,3560,3560,0
|
|
20230620,190400,500613420,3560,3560,3560,3560,0
|
|
20230620,190300,500613420,3560,3560,3560,3560,0
|
|
20230620,190200,500613420,3560,3560,3560,3560,0
|
|
20230620,190100,500613420,3560,3560,3560,3560,0
|
|
20230620,190000,500613420,3560,3560,3560,3560,0
|
|
20230620,185900,500613420,3560,3560,3560,3560,0
|
|
20230620,185800,500613420,3560,3560,3560,3560,0
|
|
20230620,185700,500613420,3560,3560,3560,3560,0
|
|
20230620,185600,500613420,3560,3560,3560,3560,0
|
|
20230620,185500,500613420,3560,3560,3560,3560,0
|
|
20230620,185400,500613420,3560,3560,3560,3560,0
|
|
20230620,185300,500613420,3560,3560,3560,3560,0
|
|
20230620,185200,500613420,3560,3560,3560,3560,0
|
|
20230620,185100,500613420,3560,3560,3560,3560,0
|
|
20230620,185000,500613420,3560,3560,3560,3560,0
|
|
20230620,184900,500613420,3560,3560,3560,3560,0
|
|
20230620,184800,500613420,3560,3560,3560,3560,12905
|
|
20230620,184700,500613420,3560,3560,3560,3560,0
|
|
20230620,184600,500613420,3560,3560,3560,3560,0
|
|
20230620,184500,500613420,3560,3560,3560,3560,0
|
|
20230620,184400,500613420,3560,3560,3560,3560,0
|
|
20230620,184300,500613420,3560,3560,3560,3560,0
|
|
20230620,184200,500613420,3560,3560,3560,3560,0
|
|
20230620,184100,500613420,3560,3560,3560,3560,0
|
|
20230620,184000,500613420,3560,3560,3560,3560,0
|
|
20230620,183900,500613420,3560,3560,3560,3560,0
|
|
20230620,183800,500613420,3560,3560,3560,3560,0
|
|
20230620,183700,500613420,3560,3560,3560,3560,0
|
|
20230620,183600,500613420,3560,3560,3560,3560,0
|
|
20230620,183500,500613420,3560,3560,3560,3560,0
|
|
20230620,183400,500613420,3560,3560,3560,3560,0
|
|
20230620,183300,500613420,3560,3560,3560,3560,0
|
|
20230620,183200,500613420,3560,3560,3560,3560,0
|
|
20230620,183100,500613420,3560,3560,3560,3560,0
|
|
20230620,183000,500613420,3560,3560,3560,3560,0
|
|
20230620,182900,500613420,3560,3560,3560,3560,0
|
|
20230620,182800,500613420,3560,3560,3560,3560,0
|
|
20230620,182700,500613420,3560,3560,3560,3560,0
|
|
20230620,182600,500613420,3560,3560,3560,3560,0
|
|
20230620,182500,500613420,3560,3560,3560,3560,0
|
|
20230620,182400,500613420,3560,3560,3560,3560,0
|
|
20230620,182300,500613420,3560,3560,3560,3560,0
|
|
20230620,182200,500613420,3560,3560,3560,3560,0
|
|
20230620,182100,500613420,3560,3560,3560,3560,0
|
|
20230620,182000,500613420,3560,3560,3560,3560,0
|
|
20230620,181900,500613420,3560,3560,3560,3560,0
|
|
20230620,181800,500613420,3560,3560,3560,3560,12905
|
|
20230620,181700,500613420,3560,3560,3560,3560,0
|
|
20230620,181600,500613420,3560,3560,3560,3560,0
|
|
20230620,181500,500613420,3560,3560,3560,3560,0
|
|
20230620,181400,500613420,3560,3560,3560,3560,0
|
|
20230620,181300,500613420,3560,3560,3560,3560,0
|
|
20230620,181200,500613420,3560,3560,3560,3560,0
|
|
20230620,181100,500613420,3560,3560,3560,3560,0
|
|
20230620,181000,500613420,3560,3560,3560,3560,0
|
|
20230620,180900,500613420,3560,3560,3560,3560,0
|
|
20230620,180800,500613420,3560,3560,3560,3560,0
|
|
20230620,180700,500613420,3560,3560,3560,3560,0
|
|
20230620,180600,500613420,3560,3560,3560,3560,0
|
|
20230620,180500,500613420,3560,3560,3560,3560,0
|
|
20230620,180400,500613420,3560,3560,3560,3560,0
|
|
20230620,180300,500613420,3560,3560,3560,3560,0
|
|
20230620,180200,500613420,3560,3560,3560,3560,0
|
|
20230620,180100,500613420,3560,3560,3560,3560,0
|
|
20230620,180000,500613420,3560,3560,3560,3560,0
|
|
20230620,175900,500613420,3560,3560,3560,3560,0
|
|
20230620,175800,500613420,3560,3560,3560,3560,0
|
|
20230620,175700,500613420,3560,3560,3560,3560,0
|
|
20230620,175600,500613420,3560,3560,3560,3560,0
|
|
20230620,175500,500613420,3560,3560,3560,3560,0
|
|
20230620,175400,500613420,3560,3560,3560,3560,0
|
|
20230620,175300,500613420,3560,3560,3560,3560,0
|
|
20230620,175200,500613420,3560,3560,3560,3560,0
|
|
20230620,175100,500613420,3560,3560,3560,3560,0
|
|
20230620,175000,500613420,3560,3560,3560,3560,0
|
|
20230620,174900,500613420,3560,3560,3560,3560,0
|
|
20230620,174800,500613420,3560,3560,3560,3560,12905
|
|
20230620,174700,500613420,3560,3560,3560,3560,0
|
|
20230620,174600,500613420,3560,3560,3560,3560,0
|
|
20230620,174500,500613420,3560,3560,3560,3560,0
|
|
20230620,174400,500613420,3560,3560,3560,3560,0
|
|
20230620,174300,500613420,3560,3560,3560,3560,0
|
|
20230620,174200,500613420,3560,3560,3560,3560,0
|
|
20230620,174100,500613420,3560,3560,3560,3560,0
|
|
20230620,174000,500613420,3560,3560,3560,3560,0
|
|
20230620,173900,500613420,3560,3560,3560,3560,0
|
|
20230620,173800,500613420,3560,3560,3560,3560,0
|
|
20230620,173700,500613420,3560,3560,3560,3560,0
|
|
20230620,173600,500613420,3560,3560,3560,3560,0
|
|
20230620,173500,500613420,3560,3560,3560,3560,0
|
|
20230620,173400,500613420,3560,3560,3560,3560,0
|
|
20230620,173300,500613420,3560,3560,3560,3560,0
|
|
20230620,173200,500613420,3560,3560,3560,3560,0
|
|
20230620,173100,500613420,3560,3560,3560,3560,0
|
|
20230620,173000,500613420,3560,3560,3560,3560,0
|
|
20230620,172900,500613420,3560,3560,3560,3560,0
|
|
20230620,172800,500613420,3560,3560,3560,3560,0
|
|
20230620,172700,500613420,3560,3560,3560,3560,0
|
|
20230620,172600,500613420,3560,3560,3560,3560,0
|
|
20230620,172500,500613420,3560,3560,3560,3560,0
|
|
20230620,172400,500613420,3560,3560,3560,3560,0
|
|
20230620,172300,500613420,3560,3560,3560,3560,0
|
|
20230620,172200,500613420,3560,3560,3560,3560,0
|
|
20230620,172100,500613420,3560,3560,3560,3560,0
|
|
20230620,172000,500613420,3560,3560,3560,3560,0
|
|
20230620,171900,500613420,3560,3560,3560,3560,0
|
|
20230620,171800,500613420,3560,3560,3560,3560,12905
|
|
20230620,171700,500613420,3560,3560,3560,3560,0
|
|
20230620,171600,500613420,3560,3560,3560,3560,0
|
|
20230620,171500,500613420,3560,3560,3560,3560,0
|
|
20230620,171400,500613420,3560,3560,3560,3560,0
|
|
20230620,171300,500613420,3560,3560,3560,3560,0
|
|
20230620,171200,500613420,3560,3560,3560,3560,0
|
|
20230620,171100,500613420,3560,3560,3560,3560,0
|
|
20230620,171000,500613420,3560,3560,3560,3560,0
|
|
20230620,170900,500613420,3560,3560,3560,3560,0
|
|
20230620,170800,500613420,3560,3560,3560,3560,0
|
|
20230620,170700,500613420,3560,3560,3560,3560,0
|
|
20230620,170600,500613420,3560,3560,3560,3560,0
|
|
20230620,170500,500613420,3560,3560,3560,3560,0
|
|
20230620,170400,500613420,3560,3560,3560,3560,0
|
|
20230620,170300,500613420,3560,3560,3560,3560,0
|
|
20230620,170200,500613420,3560,3560,3560,3560,0
|
|
20230620,170100,500613420,3560,3560,3560,3560,0
|
|
20230620,170000,500613420,3560,3560,3560,3560,0
|
|
20230620,165900,500613420,3560,3560,3560,3560,0
|
|
20230620,165800,500613420,3560,3560,3560,3560,0
|
|
20230620,165700,500613420,3560,3560,3560,3560,0
|
|
20230620,165600,500613420,3560,3560,3560,3560,0
|
|
20230620,165500,500613420,3560,3560,3560,3560,0
|
|
20230620,165400,500613420,3560,3560,3560,3560,0
|
|
20230620,165300,500613420,3560,3560,3560,3560,0
|
|
20230620,165200,500613420,3560,3560,3560,3560,0
|
|
20230620,165100,500613420,3560,3560,3560,3560,0
|
|
20230620,165000,500613420,3560,3560,3560,3560,0
|
|
20230620,164900,500613420,3560,3560,3560,3560,0
|
|
20230620,164800,500613420,3560,3560,3560,3560,12905
|
|
20230620,164700,500613420,3560,3560,3560,3560,0
|
|
20230620,164600,500613420,3560,3560,3560,3560,0
|
|
20230620,164500,500613420,3560,3560,3560,3560,0
|
|
20230620,164400,500613420,3560,3560,3560,3560,0
|
|
20230620,164300,500613420,3560,3560,3560,3560,0
|
|
20230620,164200,500613420,3560,3560,3560,3560,0
|
|
20230620,164100,500613420,3560,3560,3560,3560,0
|
|
20230620,164000,500613420,3560,3560,3560,3560,0
|
|
20230620,163900,500613420,3560,3560,3560,3560,0
|
|
20230620,163800,500613420,3560,3560,3560,3560,0
|
|
20230620,163700,500613420,3560,3560,3560,3560,0
|
|
20230620,163600,500613420,3560,3560,3560,3560,0
|
|
20230620,163500,500613420,3560,3560,3560,3560,0
|
|
20230620,163400,500613420,3560,3560,3560,3560,0
|
|
20230620,163300,500613420,3560,3560,3560,3560,0
|
|
20230620,163200,500613420,3560,3560,3560,3560,0
|
|
20230620,163100,500613420,3560,3560,3560,3560,0
|
|
20230620,163000,500613420,3560,3560,3560,3560,0
|
|
20230620,162900,500613420,3560,3560,3560,3560,0
|
|
20230620,162800,500613420,3560,3560,3560,3560,0
|
|
20230620,162700,500613420,3560,3560,3560,3560,0
|
|
20230620,162600,500613420,3560,3560,3560,3560,0
|
|
20230620,162500,500613420,3560,3560,3560,3560,0
|
|
20230620,162400,500613420,3560,3560,3560,3560,0
|
|
20230620,162300,500613420,3560,3560,3560,3560,0
|
|
20230620,162200,500613420,3560,3560,3560,3560,0
|
|
20230620,162100,500613420,3560,3560,3560,3560,0
|
|
20230620,162000,500613420,3560,3560,3560,3560,0
|
|
20230620,161900,500613420,3560,3560,3560,3560,0
|
|
20230620,161800,500613420,3560,3560,3560,3560,12905
|
|
20230620,161700,500613420,3560,3560,3560,3560,0
|
|
20230620,161600,500613420,3560,3560,3560,3560,0
|
|
20230620,161500,500613420,3560,3560,3560,3560,0
|
|
20230620,161400,500613420,3560,3560,3560,3560,0
|
|
20230620,161300,500613420,3560,3560,3560,3560,0
|
|
20230620,161200,500613420,3560,3560,3560,3560,0
|
|
20230620,161100,500613420,3560,3560,3560,3560,0
|
|
20230620,161000,500613420,3560,3560,3560,3560,0
|
|
20230620,160900,500613420,3560,3560,3560,3560,0
|
|
20230620,160800,500613420,3560,3560,3560,3560,0
|
|
20230620,160700,500613420,3560,3560,3560,3560,0
|
|
20230620,160600,500613420,3560,3560,3560,3560,0
|
|
20230620,160500,500613420,3560,3560,3560,3560,0
|
|
20230620,160400,500613420,3560,3560,3560,3560,0
|
|
20230620,160300,500613420,3560,3560,3560,3560,0
|
|
20230620,160200,500613420,3560,3560,3560,3560,0
|
|
20230620,160100,500613420,3560,3560,3560,3560,0
|
|
20230620,160000,500613420,3560,3560,3560,3560,0
|
|
20230620,155900,500613420,3560,3560,3560,3560,0
|
|
20230620,155800,500613420,3560,3560,3560,3560,0
|
|
20230620,155700,500613420,3560,3560,3560,3560,0
|
|
20230620,155600,500613420,3560,3560,3560,3560,0
|
|
20230620,155500,500613420,3560,3560,3560,3560,0
|
|
20230620,155400,500613420,3560,3560,3560,3560,0
|
|
20230620,155300,500613420,3560,3560,3560,3560,0
|
|
20230620,155200,500613420,3560,3560,3560,3560,0
|
|
20230620,155100,500613420,3560,3560,3560,3560,0
|
|
20230620,155000,500613420,3560,3560,3560,3560,0
|
|
20230620,154900,500613420,3560,3560,3560,3560,0
|
|
20230620,154800,500613420,3560,3560,3560,3560,12905
|
|
20230620,154700,500613420,3560,3560,3560,3560,0
|
|
20230620,154600,500613420,3560,3560,3560,3560,0
|
|
20230620,154500,500613420,3560,3560,3560,3560,0
|
|
20230620,154400,500613420,3560,3560,3560,3560,0
|
|
20230620,154300,500613420,3560,3560,3560,3560,0
|
|
20230620,154200,500613420,3560,3560,3560,3560,0
|
|
20230620,154100,500613420,3560,3560,3560,3560,0
|
|
20230620,154000,500613420,3560,3560,3560,3560,0
|
|
20230620,153900,500613420,3560,3560,3560,3560,0
|
|
20230620,153800,500613420,3560,3560,3560,3560,0
|
|
20230620,153700,500613420,3560,3560,3560,3560,0
|
|
20230620,153600,500613420,3560,3560,3560,3560,0
|
|
20230620,153500,500613420,3560,3560,3560,3560,0
|
|
20230620,153400,500613420,3560,3560,3560,3560,0
|
|
20230620,153300,500613420,3560,3560,3560,3560,0
|
|
20230620,153200,500613420,3560,3560,3560,3560,0
|
|
20230620,153100,500613420,3560,3560,3560,3560,0
|
|
20230620,153000,500613420,3560,3560,3560,3560,12905
|
|
20230620,152900,454671620,3600,3600,3600,3600,0
|
|
20230620,152800,454671620,3600,3600,3600,3600,0
|
|
20230620,152700,454671620,3600,3600,3600,3600,0
|
|
20230620,152600,454671620,3600,3600,3600,3600,0
|
|
20230620,152500,454671620,3600,3600,3600,3600,0
|
|
20230620,152400,454671620,3600,3600,3600,3600,0
|
|
20230620,152300,454671620,3600,3600,3600,3600,0
|
|
20230620,152200,454671620,3600,3600,3600,3600,0
|
|
20230620,152100,454671620,3600,3600,3600,3600,0
|
|
20230620,152000,454671620,3600,3600,3600,3600,0
|
|
20230620,151900,454671620,3600,3560,3600,3560,8153
|
|
20230620,151800,425377395,3575,3575,3575,3560,2609
|
|
20230620,151700,416061250,3575,3565,3580,3565,1163
|
|
20230620,151600,411909160,3565,3555,3565,3555,5267
|
|
20230620,151500,393159790,3550,3555,3560,3550,1511
|
|
20230620,151400,387788355,3555,3545,3555,3545,564
|
|
20230620,151300,385786095,3550,3540,3560,3540,5730
|
|
20230620,151200,365453570,3545,3545,3545,3540,173
|
|
20230620,151100,364841035,3545,3535,3545,3535,4056
|
|
20230620,151000,350496845,3530,3505,3530,3505,6911
|
|
20230620,150900,326198975,3505,3505,3505,3505,1
|
|
20230620,150800,326195470,3510,3505,3510,3505,51
|
|
20230620,150700,326016710,3510,3510,3510,3505,339
|
|
20230620,150600,324828295,3505,3505,3505,3505,356
|
|
20230620,150500,323580515,3505,3505,3505,3505,300
|
|
20230620,150400,322529015,3505,3485,3505,3485,14
|
|
20230620,150300,322479965,3505,3505,3505,3505,300
|
|
20230620,150200,321428465,3505,3495,3505,3495,4639
|
|
20230620,150100,305192320,3495,3480,3495,3480,2439
|
|
20230620,150000,296692515,3485,3485,3485,3485,0
|
|
20230620,145900,296692515,3485,3485,3485,3485,0
|
|
20230620,145800,296692515,3485,3485,3485,3485,15
|
|
20230620,145700,296640240,3465,3465,3465,3465,0
|
|
20230620,145600,296640240,3465,3465,3465,3465,0
|
|
20230620,145500,296640240,3465,3465,3465,3465,0
|
|
20230620,145400,296640240,3465,3465,3465,3465,0
|
|
20230620,145300,296640240,3465,3465,3465,3465,0
|
|
20230620,145200,296640240,3465,3465,3465,3465,0
|
|
20230620,145100,296640240,3465,3465,3465,3465,0
|
|
20230620,145000,296640240,3465,3465,3465,3465,0
|
|
20230620,144900,296640240,3465,3465,3465,3465,0
|
|
20230620,144800,296640240,3465,3465,3465,3465,824
|
|
20230620,144700,293785080,3470,3470,3470,3470,1538
|
|
20230620,144600,288448220,3485,3485,3485,3485,0
|
|
20230620,144500,288448220,3485,3485,3485,3485,0
|
|
20230620,144400,288448220,3485,3485,3485,3485,0
|
|
20230620,144300,288448220,3485,3485,3485,3485,0
|
|
20230620,144200,288448220,3485,3485,3485,3485,0
|
|
20230620,144100,288448220,3485,3485,3485,3485,0
|
|
20230620,144000,288448220,3485,3485,3485,3485,0
|
|
20230620,143900,288448220,3485,3485,3485,3485,0
|
|
20230620,143800,288448220,3485,3485,3485,3485,0
|
|
20230620,143700,288448220,3485,3485,3485,3485,0
|
|
20230620,143600,288448220,3485,3485,3485,3485,0
|
|
20230620,143500,288448220,3485,3485,3485,3485,0
|
|
20230620,143400,288448220,3485,3485,3485,3485,0
|
|
20230620,143300,288448220,3485,3485,3485,3485,0
|
|
20230620,143200,288448220,3485,3485,3485,3485,0
|
|
20230620,143100,288448220,3485,3485,3485,3485,0
|
|
20230620,143000,288448220,3485,3485,3485,3485,0
|
|
20230620,142900,288448220,3485,3485,3485,3485,0
|
|
20230620,142800,288448220,3485,3485,3485,3485,13
|
|
20230620,142700,288402915,3475,3465,3475,3465,1538
|
|
20230620,142600,283059805,3475,3475,3475,3475,70
|
|
20230620,142500,282816555,3475,3475,3475,3475,7
|
|
20230620,142400,282792230,3475,3475,3475,3475,0
|
|
20230620,142300,282792230,3475,3475,3475,3475,0
|
|
20230620,142200,282792230,3475,3475,3475,3475,0
|
|
20230620,142100,282792230,3475,3475,3475,3475,0
|
|
20230620,142000,282792230,3475,3475,3475,3475,0
|
|
20230620,141900,282792230,3475,3475,3475,3475,0
|
|
20230620,141800,282792230,3475,3475,3475,3475,258
|
|
20230620,141700,281895680,3480,3480,3480,3480,9
|
|
20230620,141600,281864360,3480,3480,3480,3480,0
|
|
20230620,141500,281864360,3480,3480,3480,3480,5
|
|
20230620,141400,281846960,3480,3480,3480,3480,0
|
|
20230620,141300,281846960,3480,3480,3480,3480,0
|
|
20230620,141200,281846960,3480,3480,3480,3480,0
|
|
20230620,141100,281846960,3480,3480,3480,3480,200
|
|
20230620,141000,281150960,3480,3480,3480,3480,0
|
|
20230620,140900,281150960,3480,3480,3480,3480,0
|
|
20230620,140800,281150960,3480,3480,3480,3480,0
|
|
20230620,140700,281150960,3480,3480,3480,3480,147
|
|
20230620,140600,280639400,3480,3480,3480,3480,15
|
|
20230620,140500,280587200,3480,3480,3480,3480,0
|
|
20230620,140400,280587200,3480,3480,3480,3480,14
|
|
20230620,140300,280538480,3475,3470,3475,3470,392
|
|
20230620,140200,279177445,3475,3475,3475,3475,0
|
|
20230620,140100,279177445,3475,3475,3475,3475,0
|
|
20230620,140000,279177445,3475,3475,3475,3475,0
|
|
20230620,135900,279177445,3475,3475,3475,3475,0
|
|
20230620,135800,279177445,3475,3475,3475,3475,0
|
|
20230620,135700,279177445,3475,3475,3475,3475,0
|
|
20230620,135600,279177445,3475,3475,3475,3475,0
|
|
20230620,135500,279177445,3475,3475,3475,3475,38
|
|
20230620,135400,279045395,3475,3475,3475,3475,0
|
|
20230620,135300,279045395,3475,3475,3475,3475,0
|
|
20230620,135200,279045395,3475,3475,3475,3475,0
|
|
20230620,135100,279045395,3475,3475,3475,3475,0
|
|
20230620,135000,279045395,3475,3475,3475,3475,0
|
|
20230620,134900,279045395,3475,3475,3475,3475,17
|
|
20230620,134800,278986320,3465,3465,3465,3465,0
|
|
20230620,134700,278986320,3465,3465,3465,3465,0
|
|
20230620,134600,278986320,3465,3475,3475,3465,2233
|
|
20230620,134500,271238690,3480,3480,3480,3480,0
|
|
20230620,134400,271238690,3480,3480,3480,3480,106
|
|
20230620,134300,270869810,3480,3480,3480,3480,26
|
|
20230620,134200,270779330,3475,3475,3475,3475,0
|
|
20230620,134100,270779330,3475,3475,3475,3475,0
|
|
20230620,134000,270779330,3475,3475,3475,3475,77
|
|
20230620,133900,270511755,3480,3480,3480,3480,0
|
|
20230620,133800,270511755,3480,3480,3480,3480,0
|
|
20230620,133700,270511755,3480,3480,3480,3480,0
|
|
20230620,133600,270511755,3480,3480,3480,3480,55
|
|
20230620,133500,270320355,3480,3480,3480,3480,20
|
|
20230620,133400,270250755,3480,3480,3480,3480,404
|
|
20230620,133300,268844835,3490,3490,3490,3490,0
|
|
20230620,133200,268844835,3490,3490,3490,3490,0
|
|
20230620,133100,268844835,3490,3490,3490,3490,0
|
|
20230620,133000,268844835,3490,3490,3490,3490,200
|
|
20230620,132900,268146835,3490,3490,3490,3490,300
|
|
20230620,132800,267099835,3490,3490,3490,3490,0
|
|
20230620,132700,267099835,3490,3490,3490,3490,0
|
|
20230620,132600,267099835,3490,3490,3490,3490,0
|
|
20230620,132500,267099835,3490,3490,3490,3490,33
|
|
20230620,132400,266984665,3475,3475,3475,3475,150
|
|
20230620,132300,266463415,3475,3475,3475,3475,0
|
|
20230620,132200,266463415,3475,3475,3475,3475,0
|
|
20230620,132100,266463415,3475,3475,3475,3475,0
|
|
20230620,132000,266463415,3475,3480,3480,3475,12
|
|
20230620,131900,266421680,3490,3490,3490,3490,29
|
|
20230620,131800,266320470,3490,3490,3490,3490,0
|
|
20230620,131700,266320470,3490,3490,3490,3490,0
|
|
20230620,131600,266320470,3490,3490,3490,3490,0
|
|
20230620,131500,266320470,3490,3485,3490,3485,29
|
|
20230620,131400,266219335,3485,3485,3485,3485,0
|
|
20230620,131300,266219335,3485,3485,3485,3485,42
|
|
20230620,131200,266072965,3495,3495,3495,3495,0
|
|
20230620,131100,266072965,3495,3495,3495,3495,1
|
|
20230620,131000,266069470,3495,3495,3495,3495,44
|
|
20230620,130900,265915690,3495,3495,3495,3495,0
|
|
20230620,130800,265915690,3495,3495,3495,3495,0
|
|
20230620,130700,265915690,3495,3495,3495,3495,0
|
|
20230620,130600,265915690,3495,3495,3495,3495,10
|
|
20230620,130500,265880740,3495,3490,3495,3490,25
|
|
20230620,130400,265793420,3495,3495,3495,3495,0
|
|
20230620,130300,265793420,3495,3490,3495,3490,71
|
|
20230620,130200,265545525,3485,3480,3485,3475,1722
|
|
20230620,130100,259556335,3480,3480,3480,3480,75
|
|
20230620,130000,259295335,3480,3480,3480,3480,0
|
|
20230620,125900,259295335,3480,3480,3480,3480,0
|
|
20230620,125800,259295335,3480,3480,3480,3480,0
|
|
20230620,125700,259295335,3480,3480,3480,3480,1
|
|
20230620,125600,259291855,3480,3480,3480,3480,6
|
|
20230620,125500,259270975,3480,3480,3480,3480,1
|
|
20230620,125400,259267495,3485,3485,3485,3485,87
|
|
20230620,125300,258964300,3485,3485,3485,3485,0
|
|
20230620,125200,258964300,3485,3485,3485,3485,0
|
|
20230620,125100,258964300,3485,3485,3485,3485,0
|
|
20230620,125000,258964300,3485,3485,3485,3485,0
|
|
20230620,124900,258964300,3485,3485,3485,3485,0
|
|
20230620,124800,258964300,3485,3485,3485,3485,0
|
|
20230620,124700,258964300,3485,3485,3485,3485,0
|
|
20230620,124600,258964300,3485,3485,3485,3485,20
|
|
20230620,124500,258894600,3475,3475,3475,3475,0
|
|
20230620,124400,258894600,3475,3475,3475,3475,0
|
|
20230620,124300,258894600,3475,3475,3475,3475,275
|
|
20230620,124200,257938975,3475,3475,3475,3475,0
|
|
20230620,124100,257938975,3475,3475,3475,3475,0
|
|
20230620,124000,257938975,3475,3475,3475,3475,0
|
|
20230620,123900,257938975,3475,3475,3475,3475,25
|
|
20230620,123800,257852100,3485,3485,3485,3485,0
|
|
20230620,123700,257852100,3485,3485,3485,3485,0
|
|
20230620,123600,257852100,3485,3485,3485,3485,0
|
|
20230620,123500,257852100,3485,3485,3485,3485,0
|
|
20230620,123400,257852100,3485,3485,3485,3485,0
|
|
20230620,123300,257852100,3485,3485,3485,3485,0
|
|
20230620,123200,257852100,3485,3485,3485,3485,0
|
|
20230620,123100,257852100,3485,3485,3485,3485,0
|
|
20230620,123000,257852100,3485,3485,3485,3485,0
|
|
20230620,122900,257852100,3485,3485,3485,3485,2
|
|
20230620,122800,257845130,3485,3480,3485,3480,511
|
|
20230620,122700,256066795,3485,3485,3485,3485,0
|
|
20230620,122600,256066795,3485,3485,3485,3485,0
|
|
20230620,122500,256066795,3485,3485,3485,3485,0
|
|
20230620,122400,256066795,3485,3485,3485,3485,20
|
|
20230620,122300,255997095,3490,3485,3490,3485,113
|
|
20230620,122200,255603225,3495,3495,3495,3495,0
|
|
20230620,122100,255603225,3495,3495,3495,3495,0
|
|
20230620,122000,255603225,3495,3495,3495,3495,0
|
|
20230620,121900,255603225,3495,3495,3495,3495,0
|
|
20230620,121800,255603225,3495,3495,3495,3495,0
|
|
20230620,121700,255603225,3495,3495,3495,3495,0
|
|
20230620,121600,255603225,3495,3495,3495,3495,0
|
|
20230620,121500,255603225,3495,3495,3495,3495,0
|
|
20230620,121400,255603225,3495,3495,3495,3495,0
|
|
20230620,121300,255603225,3495,3495,3495,3495,30
|
|
20230620,121200,255498375,3495,3495,3495,3495,300
|
|
20230620,121100,254449875,3500,3500,3500,3500,0
|
|
20230620,121000,254449875,3500,3500,3500,3500,0
|
|
20230620,120900,254449875,3500,3500,3500,3500,0
|
|
20230620,120800,254449875,3500,3500,3500,3500,0
|
|
20230620,120700,254449875,3500,3490,3500,3490,25
|
|
20230620,120600,254362395,3495,3495,3495,3495,0
|
|
20230620,120500,254362395,3495,3495,3495,3495,0
|
|
20230620,120400,254362395,3495,3495,3495,3495,0
|
|
20230620,120300,254362395,3495,3495,3495,3495,0
|
|
20230620,120200,254362395,3495,3495,3495,3495,0
|
|
20230620,120100,254362395,3495,3495,3495,3495,0
|
|
20230620,120000,254362395,3495,3495,3495,3495,0
|
|
20230620,115900,254362395,3495,3490,3495,3490,4000
|
|
20230620,115800,240387145,3495,3495,3495,3495,0
|
|
20230620,115700,240387145,3495,3495,3495,3495,0
|
|
20230620,115600,240387145,3495,3495,3495,3495,0
|
|
20230620,115500,240387145,3495,3495,3495,3495,0
|
|
20230620,115400,240387145,3495,3495,3495,3495,0
|
|
20230620,115300,240387145,3495,3495,3495,3495,0
|
|
20230620,115200,240387145,3495,3495,3495,3495,0
|
|
20230620,115100,240387145,3495,3475,3495,3475,3000
|
|
20230620,115000,229914265,3480,3475,3480,3470,2003
|
|
20230620,114900,222948305,3475,3475,3475,3475,0
|
|
20230620,114800,222948305,3475,3475,3475,3475,0
|
|
20230620,114700,222948305,3475,3475,3475,3475,0
|
|
20230620,114600,222948305,3475,3475,3475,3475,1
|
|
20230620,114500,222944830,3475,3475,3475,3475,21
|
|
20230620,114400,222871855,3450,3450,3450,3450,0
|
|
20230620,114300,222871855,3450,3455,3475,3450,1030
|
|
20230620,114200,219312810,3460,3460,3460,3460,0
|
|
20230620,114100,219312810,3460,3460,3460,3460,590
|
|
20230620,114000,217271410,3475,3475,3475,3475,0
|
|
20230620,113900,217271410,3475,3475,3475,3475,0
|
|
20230620,113800,217271410,3475,3475,3475,3475,21
|
|
20230620,113700,217198435,3460,3460,3460,3460,0
|
|
20230620,113600,217198435,3460,3460,3460,3460,0
|
|
20230620,113500,217198435,3460,3460,3460,3460,1
|
|
20230620,113400,217194975,3475,3475,3475,3475,0
|
|
20230620,113300,217194975,3475,3475,3475,3475,0
|
|
20230620,113200,217194975,3475,3475,3475,3475,4
|
|
20230620,113100,217181075,3475,3475,3475,3475,0
|
|
20230620,113000,217181075,3475,3475,3475,3475,0
|
|
20230620,112900,217181075,3475,3475,3475,3475,0
|
|
20230620,112800,217181075,3475,3475,3475,3475,0
|
|
20230620,112700,217181075,3475,3475,3475,3475,0
|
|
20230620,112600,217181075,3475,3465,3475,3450,3024
|
|
20230620,112500,206729535,3475,3475,3475,3475,0
|
|
20230620,112400,206729535,3475,3475,3475,3475,0
|
|
20230620,112300,206729535,3475,3475,3475,3475,42
|
|
20230620,112200,206583585,3475,3475,3475,3475,23
|
|
20230620,112100,206503660,3460,3460,3460,3460,0
|
|
20230620,112000,206503660,3460,3460,3460,3460,0
|
|
20230620,111900,206503660,3460,3460,3460,3450,1820
|
|
20230620,111800,200218075,3480,3480,3480,3480,0
|
|
20230620,111700,200218075,3480,3480,3480,3480,0
|
|
20230620,111600,200218075,3480,3480,3480,3480,0
|
|
20230620,111500,200218075,3480,3480,3480,3480,0
|
|
20230620,111400,200218075,3480,3480,3480,3480,0
|
|
20230620,111300,200218075,3480,3480,3480,3480,0
|
|
20230620,111200,200218075,3480,3475,3480,3475,382
|
|
20230620,111100,198890525,3475,3465,3475,3465,1000
|
|
20230620,111000,195416075,3475,3475,3475,3475,0
|
|
20230620,110900,195416075,3475,3475,3475,3475,0
|
|
20230620,110800,195416075,3475,3475,3475,3475,0
|
|
20230620,110700,195416075,3475,3475,3475,3475,0
|
|
20230620,110600,195416075,3475,3475,3475,3475,0
|
|
20230620,110500,195416075,3475,3475,3475,3475,0
|
|
20230620,110400,195416075,3475,3475,3475,3475,5
|
|
20230620,110300,195398700,3475,3465,3480,3465,564
|
|
20230620,110200,193438810,3470,3470,3470,3470,0
|
|
20230620,110100,193438810,3470,3470,3470,3470,0
|
|
20230620,110000,193438810,3470,3470,3470,3470,23
|
|
20230620,105900,193359000,3445,3465,3465,3445,5300
|
|
20230620,105800,175051585,3480,3480,3480,3480,0
|
|
20230620,105700,175051585,3480,3480,3480,3480,0
|
|
20230620,105600,175051585,3480,3480,3480,3480,0
|
|
20230620,105500,175051585,3480,3480,3480,3480,0
|
|
20230620,105400,175051585,3480,3480,3480,3480,0
|
|
20230620,105300,175051585,3480,3480,3480,3480,0
|
|
20230620,105200,175051585,3480,3480,3480,3480,0
|
|
20230620,105100,175051585,3480,3480,3480,3480,0
|
|
20230620,105000,175051585,3480,3480,3480,3480,0
|
|
20230620,104900,175051585,3480,3480,3480,3480,0
|
|
20230620,104800,175051585,3480,3460,3480,3460,460
|
|
20230620,104700,173450985,3480,3480,3480,3480,500
|
|
20230620,104600,171710985,3480,3475,3480,3475,233
|
|
20230620,104500,170901145,3455,3455,3455,3455,0
|
|
20230620,104400,170901145,3455,3455,3455,3455,0
|
|
20230620,104300,170901145,3455,3480,3480,3455,1599
|
|
20230620,104200,165369470,3475,3475,3475,3475,0
|
|
20230620,104100,165369470,3475,3475,3475,3475,103
|
|
20230620,104000,165011545,3475,3475,3475,3475,0
|
|
20230620,103900,165011545,3475,3475,3475,3475,0
|
|
20230620,103800,165011545,3475,3475,3475,3475,0
|
|
20230620,103700,165011545,3475,3475,3480,3475,191
|
|
20230620,103600,164347715,3485,3485,3485,3485,0
|
|
20230620,103500,164347715,3485,3485,3485,3485,0
|
|
20230620,103400,164347715,3485,3485,3485,3485,0
|
|
20230620,103300,164347715,3485,3485,3485,3485,20
|
|
20230620,103200,164278015,3485,3485,3485,3485,2
|
|
20230620,103100,164271045,3485,3485,3485,3485,20
|
|
20230620,103000,164201345,3475,3475,3475,3475,5
|
|
20230620,102900,164183970,3490,3485,3490,3485,29
|
|
20230620,102800,164082795,3490,3485,3490,3485,32
|
|
20230620,102700,163971160,3490,3490,3490,3490,180
|
|
20230620,102600,163342960,3490,3490,3490,3490,23
|
|
20230620,102500,163262690,3485,3485,3485,3485,43
|
|
20230620,102400,163112835,3490,3490,3490,3490,0
|
|
20230620,102300,163112835,3490,3490,3490,3490,0
|
|
20230620,102200,163112835,3490,3475,3490,3455,1406
|
|
20230620,102100,158240840,3480,3480,3480,3480,100
|
|
20230620,102000,157892840,3490,3490,3490,3490,1
|
|
20230620,101900,157889350,3490,3490,3490,3490,0
|
|
20230620,101800,157889350,3490,3490,3490,3490,0
|
|
20230620,101700,157889350,3490,3490,3490,3490,0
|
|
20230620,101600,157889350,3490,3490,3490,3490,21
|
|
20230620,101500,157816060,3495,3495,3495,3495,0
|
|
20230620,101400,157816060,3495,3495,3495,3495,349
|
|
20230620,101300,156596305,3490,3490,3490,3490,272
|
|
20230620,101200,155647025,3490,3490,3490,3490,200
|
|
20230620,101100,154949025,3490,3490,3490,3485,774
|
|
20230620,101000,152250535,3485,3485,3485,3485,500
|
|
20230620,100900,150508035,3485,3485,3485,3485,0
|
|
20230620,100800,150508035,3485,3485,3485,3485,500
|
|
20230620,100700,148765535,3490,3490,3490,3490,0
|
|
20230620,100600,148765535,3490,3480,3490,3480,26
|
|
20230620,100500,148674835,3490,3490,3490,3490,0
|
|
20230620,100400,148674835,3490,3490,3490,3490,21
|
|
20230620,100300,148601545,3485,3475,3485,3475,1964
|
|
20230620,100200,141766295,3475,3465,3475,3465,1372
|
|
20230620,100100,137007065,3470,3470,3475,3470,1612
|
|
20230620,100000,131408780,3470,3470,3470,3470,475
|
|
20230620,095900,129760530,3470,3465,3475,3465,1211
|
|
20230620,095800,125558610,3450,3460,3460,3440,6443
|
|
20230620,095700,103351015,3470,3470,3470,3470,1
|
|
20230620,095600,103347545,3470,3470,3470,3470,105
|
|
20230620,095500,102983195,3475,3475,3475,3475,0
|
|
20230620,095400,102983195,3475,3475,3475,3475,0
|
|
20230620,095300,102983195,3475,3470,3475,3470,555
|
|
20230620,095200,101056915,3470,3470,3475,3470,1100
|
|
20230620,095100,97237390,3475,3475,3475,3475,0
|
|
20230620,095000,97237390,3475,3475,3475,3475,110
|
|
20230620,094900,96855140,3455,3455,3455,3455,3843
|
|
20230620,094800,83577575,3455,3455,3455,3455,2519
|
|
20230620,094700,74874430,3475,3475,3475,3475,0
|
|
20230620,094600,74874430,3475,3475,3475,3475,0
|
|
20230620,094500,74874430,3475,3475,3475,3475,0
|
|
20230620,094400,74874430,3475,3475,3475,3475,0
|
|
20230620,094300,74874430,3475,3455,3475,3455,115
|
|
20230620,094200,74475425,3455,3455,3455,3455,1314
|
|
20230620,094100,69935555,3455,3455,3455,3455,0
|
|
20230620,094000,69935555,3455,3455,3455,3455,243
|
|
20230620,093900,69095990,3455,3455,3455,3455,50
|
|
20230620,093800,68923240,3455,3455,3455,3455,1
|
|
20230620,093700,68919785,3475,3475,3475,3475,1
|
|
20230620,093600,68916310,3475,3475,3475,3475,0
|
|
20230620,093500,68916310,3475,3475,3475,3475,1
|
|
20230620,093400,68912835,3475,3475,3475,3475,0
|
|
20230620,093300,68912835,3475,3475,3475,3475,19
|
|
20230620,093200,68846810,3475,3475,3475,3475,50
|
|
20230620,093100,68673060,3480,3480,3480,3480,0
|
|
20230620,093000,68673060,3480,3480,3480,3480,0
|
|
20230620,092900,68673060,3480,3465,3480,3465,111
|
|
20230620,092800,68287680,3445,3445,3445,3445,0
|
|
20230620,092700,68287680,3445,3460,3460,3445,3874
|
|
20230620,092600,54909720,3465,3460,3465,3460,39
|
|
20230620,092500,54774660,3460,3465,3465,3460,413
|
|
20230620,092400,53344810,3465,3465,3465,3465,541
|
|
20230620,092300,51470245,3465,3465,3465,3465,50
|
|
20230620,092200,51296995,3460,3460,3460,3460,0
|
|
20230620,092100,51296995,3460,3460,3460,3460,1
|
|
20230620,092000,51293535,3480,3480,3480,3480,0
|
|
20230620,091900,51293535,3480,3480,3480,3480,0
|
|
20230620,091800,51293535,3480,3480,3480,3480,0
|
|
20230620,091700,51293535,3480,3480,3480,3480,0
|
|
20230620,091600,51293535,3480,3480,3480,3480,1
|
|
20230620,091500,51290055,3480,3480,3480,3480,0
|
|
20230620,091400,51290055,3480,3480,3480,3480,1
|
|
20230620,091300,51286575,3480,3480,3480,3480,0
|
|
20230620,091200,51286575,3480,3480,3480,3480,5
|
|
20230620,091100,51269175,3480,3480,3480,3480,1
|
|
20230620,091000,51265695,3485,3485,3485,3485,50
|
|
20230620,090900,51091445,3485,3485,3485,3485,0
|
|
20230620,090800,51091445,3485,3470,3490,3460,1308
|
|
20230620,090700,46559820,3490,3490,3490,3490,500
|
|
20230620,090600,44814820,3490,3490,3490,3490,100
|
|
20230620,090500,44465820,3485,3485,3500,3485,2412
|
|
20230620,090400,36050595,3490,3470,3490,3470,3873
|
|
20230620,090300,22579870,3470,3470,3470,3470,290
|
|
20230620,090200,21573570,3475,3475,3475,3475,3109
|
|
20230620,090100,10769795,3470,3470,3475,3470,1377
|
|
20230620,090000,5985665,3475,3455,3475,3455,1731
|