703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,204000,287160525,3020,3020,3020,3020,3723
|
|
20230620,203900,287160525,3020,3020,3020,3020,0
|
|
20230620,203800,287160525,3020,3020,3020,3020,0
|
|
20230620,203700,287160525,3020,3020,3020,3020,0
|
|
20230620,203600,287160525,3020,3020,3020,3020,0
|
|
20230620,203500,287160525,3020,3020,3020,3020,0
|
|
20230620,203400,287160525,3020,3020,3020,3020,0
|
|
20230620,203300,287160525,3020,3020,3020,3020,0
|
|
20230620,203200,287160525,3020,3020,3020,3020,0
|
|
20230620,203100,287160525,3020,3020,3020,3020,0
|
|
20230620,203000,287160525,3020,3020,3020,3020,0
|
|
20230620,202900,287160525,3020,3020,3020,3020,0
|
|
20230620,202800,287160525,3020,3020,3020,3020,0
|
|
20230620,202700,287160525,3020,3020,3020,3020,0
|
|
20230620,202600,287160525,3020,3020,3020,3020,0
|
|
20230620,202500,287160525,3020,3020,3020,3020,0
|
|
20230620,202400,287160525,3020,3020,3020,3020,0
|
|
20230620,202300,287160525,3020,3020,3020,3020,0
|
|
20230620,202200,287160525,3020,3020,3020,3020,0
|
|
20230620,202100,287160525,3020,3020,3020,3020,0
|
|
20230620,202000,287160525,3020,3020,3020,3020,0
|
|
20230620,201900,287160525,3020,3020,3020,3020,0
|
|
20230620,201800,287160525,3020,3020,3020,3020,0
|
|
20230620,201700,287160525,3020,3020,3020,3020,0
|
|
20230620,201600,287160525,3020,3020,3020,3020,0
|
|
20230620,201500,287160525,3020,3020,3020,3020,0
|
|
20230620,201400,287160525,3020,3020,3020,3020,0
|
|
20230620,201300,287160525,3020,3020,3020,3020,0
|
|
20230620,201200,287160525,3020,3020,3020,3020,0
|
|
20230620,201100,287160525,3020,3020,3020,3020,0
|
|
20230620,201000,287160525,3020,3020,3020,3020,3723
|
|
20230620,200900,287160525,3020,3020,3020,3020,0
|
|
20230620,200800,287160525,3020,3020,3020,3020,0
|
|
20230620,200700,287160525,3020,3020,3020,3020,0
|
|
20230620,200600,287160525,3020,3020,3020,3020,0
|
|
20230620,200500,287160525,3020,3020,3020,3020,0
|
|
20230620,200400,287160525,3020,3020,3020,3020,0
|
|
20230620,200300,287160525,3020,3020,3020,3020,0
|
|
20230620,200200,287160525,3020,3020,3020,3020,0
|
|
20230620,200100,287160525,3020,3020,3020,3020,0
|
|
20230620,200000,287160525,3020,3020,3020,3020,0
|
|
20230620,195900,287160525,3020,3020,3020,3020,0
|
|
20230620,195800,287160525,3020,3020,3020,3020,0
|
|
20230620,195700,287160525,3020,3020,3020,3020,0
|
|
20230620,195600,287160525,3020,3020,3020,3020,0
|
|
20230620,195500,287160525,3020,3020,3020,3020,0
|
|
20230620,195400,287160525,3020,3020,3020,3020,0
|
|
20230620,195300,287160525,3020,3020,3020,3020,0
|
|
20230620,195200,287160525,3020,3020,3020,3020,0
|
|
20230620,195100,287160525,3020,3020,3020,3020,0
|
|
20230620,195000,287160525,3020,3020,3020,3020,0
|
|
20230620,194900,287160525,3020,3020,3020,3020,0
|
|
20230620,194800,287160525,3020,3020,3020,3020,0
|
|
20230620,194700,287160525,3020,3020,3020,3020,0
|
|
20230620,194600,287160525,3020,3020,3020,3020,0
|
|
20230620,194500,287160525,3020,3020,3020,3020,0
|
|
20230620,194400,287160525,3020,3020,3020,3020,0
|
|
20230620,194300,287160525,3020,3020,3020,3020,0
|
|
20230620,194200,287160525,3020,3020,3020,3020,0
|
|
20230620,194100,287160525,3020,3020,3020,3020,0
|
|
20230620,194000,287160525,3020,3020,3020,3020,3723
|
|
20230620,193900,287160525,3020,3020,3020,3020,0
|
|
20230620,193800,287160525,3020,3020,3020,3020,0
|
|
20230620,193700,287160525,3020,3020,3020,3020,0
|
|
20230620,193600,287160525,3020,3020,3020,3020,0
|
|
20230620,193500,287160525,3020,3020,3020,3020,0
|
|
20230620,193400,287160525,3020,3020,3020,3020,0
|
|
20230620,193300,287160525,3020,3020,3020,3020,0
|
|
20230620,193200,287160525,3020,3020,3020,3020,0
|
|
20230620,193100,287160525,3020,3020,3020,3020,0
|
|
20230620,193000,287160525,3020,3020,3020,3020,0
|
|
20230620,192900,287160525,3020,3020,3020,3020,0
|
|
20230620,192800,287160525,3020,3020,3020,3020,0
|
|
20230620,192700,287160525,3020,3020,3020,3020,0
|
|
20230620,192600,287160525,3020,3020,3020,3020,0
|
|
20230620,192500,287160525,3020,3020,3020,3020,0
|
|
20230620,192400,287160525,3020,3020,3020,3020,0
|
|
20230620,192300,287160525,3020,3020,3020,3020,0
|
|
20230620,192200,287160525,3020,3020,3020,3020,0
|
|
20230620,192100,287160525,3020,3020,3020,3020,0
|
|
20230620,192000,287160525,3020,3020,3020,3020,0
|
|
20230620,191900,287160525,3020,3020,3020,3020,0
|
|
20230620,191800,287160525,3020,3020,3020,3020,0
|
|
20230620,191700,287160525,3020,3020,3020,3020,0
|
|
20230620,191600,287160525,3020,3020,3020,3020,0
|
|
20230620,191500,287160525,3020,3020,3020,3020,0
|
|
20230620,191400,287160525,3020,3020,3020,3020,0
|
|
20230620,191300,287160525,3020,3020,3020,3020,0
|
|
20230620,191200,287160525,3020,3020,3020,3020,0
|
|
20230620,191100,287160525,3020,3020,3020,3020,0
|
|
20230620,191000,287160525,3020,3020,3020,3020,3723
|
|
20230620,190900,287160525,3020,3020,3020,3020,0
|
|
20230620,190800,287160525,3020,3020,3020,3020,0
|
|
20230620,190700,287160525,3020,3020,3020,3020,0
|
|
20230620,190600,287160525,3020,3020,3020,3020,0
|
|
20230620,190500,287160525,3020,3020,3020,3020,0
|
|
20230620,190400,287160525,3020,3020,3020,3020,0
|
|
20230620,190300,287160525,3020,3020,3020,3020,0
|
|
20230620,190200,287160525,3020,3020,3020,3020,0
|
|
20230620,190100,287160525,3020,3020,3020,3020,0
|
|
20230620,190000,287160525,3020,3020,3020,3020,0
|
|
20230620,185900,287160525,3020,3020,3020,3020,0
|
|
20230620,185800,287160525,3020,3020,3020,3020,0
|
|
20230620,185700,287160525,3020,3020,3020,3020,0
|
|
20230620,185600,287160525,3020,3020,3020,3020,0
|
|
20230620,185500,287160525,3020,3020,3020,3020,0
|
|
20230620,185400,287160525,3020,3020,3020,3020,0
|
|
20230620,185300,287160525,3020,3020,3020,3020,0
|
|
20230620,185200,287160525,3020,3020,3020,3020,0
|
|
20230620,185100,287160525,3020,3020,3020,3020,0
|
|
20230620,185000,287160525,3020,3020,3020,3020,0
|
|
20230620,184900,287160525,3020,3020,3020,3020,0
|
|
20230620,184800,287160525,3020,3020,3020,3020,0
|
|
20230620,184700,287160525,3020,3020,3020,3020,0
|
|
20230620,184600,287160525,3020,3020,3020,3020,0
|
|
20230620,184500,287160525,3020,3020,3020,3020,0
|
|
20230620,184400,287160525,3020,3020,3020,3020,0
|
|
20230620,184300,287160525,3020,3020,3020,3020,0
|
|
20230620,184200,287160525,3020,3020,3020,3020,0
|
|
20230620,184100,287160525,3020,3020,3020,3020,0
|
|
20230620,184000,287160525,3020,3020,3020,3020,3723
|
|
20230620,183900,287160525,3020,3020,3020,3020,0
|
|
20230620,183800,287160525,3020,3020,3020,3020,0
|
|
20230620,183700,287160525,3020,3020,3020,3020,0
|
|
20230620,183600,287160525,3020,3020,3020,3020,0
|
|
20230620,183500,287160525,3020,3020,3020,3020,0
|
|
20230620,183400,287160525,3020,3020,3020,3020,0
|
|
20230620,183300,287160525,3020,3020,3020,3020,0
|
|
20230620,183200,287160525,3020,3020,3020,3020,0
|
|
20230620,183100,287160525,3020,3020,3020,3020,0
|
|
20230620,183000,287160525,3020,3020,3020,3020,0
|
|
20230620,182900,287160525,3020,3020,3020,3020,0
|
|
20230620,182800,287160525,3020,3020,3020,3020,0
|
|
20230620,182700,287160525,3020,3020,3020,3020,0
|
|
20230620,182600,287160525,3020,3020,3020,3020,0
|
|
20230620,182500,287160525,3020,3020,3020,3020,0
|
|
20230620,182400,287160525,3020,3020,3020,3020,0
|
|
20230620,182300,287160525,3020,3020,3020,3020,0
|
|
20230620,182200,287160525,3020,3020,3020,3020,0
|
|
20230620,182100,287160525,3020,3020,3020,3020,0
|
|
20230620,182000,287160525,3020,3020,3020,3020,0
|
|
20230620,181900,287160525,3020,3020,3020,3020,0
|
|
20230620,181800,287160525,3020,3020,3020,3020,0
|
|
20230620,181700,287160525,3020,3020,3020,3020,0
|
|
20230620,181600,287160525,3020,3020,3020,3020,0
|
|
20230620,181500,287160525,3020,3020,3020,3020,0
|
|
20230620,181400,287160525,3020,3020,3020,3020,0
|
|
20230620,181300,287160525,3020,3020,3020,3020,0
|
|
20230620,181200,287160525,3020,3020,3020,3020,0
|
|
20230620,181100,287160525,3020,3020,3020,3020,0
|
|
20230620,181000,287160525,3020,3020,3020,3020,3723
|
|
20230620,180900,287160525,3020,3020,3020,3020,0
|
|
20230620,180800,287160525,3020,3020,3020,3020,0
|
|
20230620,180700,287160525,3020,3020,3020,3020,0
|
|
20230620,180600,287160525,3020,3020,3020,3020,0
|
|
20230620,180500,287160525,3020,3020,3020,3020,0
|
|
20230620,180400,287160525,3020,3020,3020,3020,0
|
|
20230620,180300,287160525,3020,3020,3020,3020,0
|
|
20230620,180200,287160525,3020,3020,3020,3020,0
|
|
20230620,180100,287160525,3020,3020,3020,3020,0
|
|
20230620,180000,287160525,3020,3020,3020,3020,0
|
|
20230620,175900,287160525,3020,3020,3020,3020,0
|
|
20230620,175800,287160525,3020,3020,3020,3020,0
|
|
20230620,175700,287160525,3020,3020,3020,3020,0
|
|
20230620,175600,287160525,3020,3020,3020,3020,0
|
|
20230620,175500,287160525,3020,3020,3020,3020,0
|
|
20230620,175400,287160525,3020,3020,3020,3020,0
|
|
20230620,175300,287160525,3020,3020,3020,3020,0
|
|
20230620,175200,287160525,3020,3020,3020,3020,0
|
|
20230620,175100,287160525,3020,3020,3020,3020,0
|
|
20230620,175000,287160525,3020,3020,3020,3020,0
|
|
20230620,174900,287160525,3020,3020,3020,3020,0
|
|
20230620,174800,287160525,3020,3020,3020,3020,0
|
|
20230620,174700,287160525,3020,3020,3020,3020,0
|
|
20230620,174600,287160525,3020,3020,3020,3020,0
|
|
20230620,174500,287160525,3020,3020,3020,3020,0
|
|
20230620,174400,287160525,3020,3020,3020,3020,0
|
|
20230620,174300,287160525,3020,3020,3020,3020,0
|
|
20230620,174200,287160525,3020,3020,3020,3020,0
|
|
20230620,174100,287160525,3020,3020,3020,3020,0
|
|
20230620,174000,287160525,3020,3020,3020,3020,3723
|
|
20230620,173900,287160525,3020,3020,3020,3020,0
|
|
20230620,173800,287160525,3020,3020,3020,3020,0
|
|
20230620,173700,287160525,3020,3020,3020,3020,0
|
|
20230620,173600,287160525,3020,3020,3020,3020,0
|
|
20230620,173500,287160525,3020,3020,3020,3020,0
|
|
20230620,173400,287160525,3020,3020,3020,3020,0
|
|
20230620,173300,287160525,3020,3020,3020,3020,0
|
|
20230620,173200,287160525,3020,3020,3020,3020,0
|
|
20230620,173100,287160525,3020,3020,3020,3020,0
|
|
20230620,173000,287160525,3020,3020,3020,3020,0
|
|
20230620,172900,287160525,3020,3020,3020,3020,0
|
|
20230620,172800,287160525,3020,3020,3020,3020,0
|
|
20230620,172700,287160525,3020,3020,3020,3020,0
|
|
20230620,172600,287160525,3020,3020,3020,3020,0
|
|
20230620,172500,287160525,3020,3020,3020,3020,0
|
|
20230620,172400,287160525,3020,3020,3020,3020,0
|
|
20230620,172300,287160525,3020,3020,3020,3020,0
|
|
20230620,172200,287160525,3020,3020,3020,3020,0
|
|
20230620,172100,287160525,3020,3020,3020,3020,0
|
|
20230620,172000,287160525,3020,3020,3020,3020,0
|
|
20230620,171900,287160525,3020,3020,3020,3020,0
|
|
20230620,171800,287160525,3020,3020,3020,3020,0
|
|
20230620,171700,287160525,3020,3020,3020,3020,0
|
|
20230620,171600,287160525,3020,3020,3020,3020,0
|
|
20230620,171500,287160525,3020,3020,3020,3020,0
|
|
20230620,171400,287160525,3020,3020,3020,3020,0
|
|
20230620,171300,287160525,3020,3020,3020,3020,0
|
|
20230620,171200,287160525,3020,3020,3020,3020,0
|
|
20230620,171100,287160525,3020,3020,3020,3020,0
|
|
20230620,171000,287160525,3020,3020,3020,3020,3723
|
|
20230620,170900,287160525,3020,3020,3020,3020,0
|
|
20230620,170800,287160525,3020,3020,3020,3020,0
|
|
20230620,170700,287160525,3020,3020,3020,3020,0
|
|
20230620,170600,287160525,3020,3020,3020,3020,0
|
|
20230620,170500,287160525,3020,3020,3020,3020,0
|
|
20230620,170400,287160525,3020,3020,3020,3020,0
|
|
20230620,170300,287160525,3020,3020,3020,3020,0
|
|
20230620,170200,287160525,3020,3020,3020,3020,0
|
|
20230620,170100,287160525,3020,3020,3020,3020,0
|
|
20230620,170000,287160525,3020,3020,3020,3020,0
|
|
20230620,165900,287160525,3020,3020,3020,3020,0
|
|
20230620,165800,287160525,3020,3020,3020,3020,0
|
|
20230620,165700,287160525,3020,3020,3020,3020,0
|
|
20230620,165600,287160525,3020,3020,3020,3020,0
|
|
20230620,165500,287160525,3020,3020,3020,3020,0
|
|
20230620,165400,287160525,3020,3020,3020,3020,0
|
|
20230620,165300,287160525,3020,3020,3020,3020,0
|
|
20230620,165200,287160525,3020,3020,3020,3020,0
|
|
20230620,165100,287160525,3020,3020,3020,3020,0
|
|
20230620,165000,287160525,3020,3020,3020,3020,0
|
|
20230620,164900,287160525,3020,3020,3020,3020,0
|
|
20230620,164800,287160525,3020,3020,3020,3020,0
|
|
20230620,164700,287160525,3020,3020,3020,3020,0
|
|
20230620,164600,287160525,3020,3020,3020,3020,0
|
|
20230620,164500,287160525,3020,3020,3020,3020,0
|
|
20230620,164400,287160525,3020,3020,3020,3020,0
|
|
20230620,164300,287160525,3020,3020,3020,3020,0
|
|
20230620,164200,287160525,3020,3020,3020,3020,0
|
|
20230620,164100,287160525,3020,3020,3020,3020,0
|
|
20230620,164000,287160525,3020,3020,3020,3020,3723
|
|
20230620,163900,287160525,3020,3020,3020,3020,0
|
|
20230620,163800,287160525,3020,3020,3020,3020,0
|
|
20230620,163700,287160525,3020,3020,3020,3020,0
|
|
20230620,163600,287160525,3020,3020,3020,3020,0
|
|
20230620,163500,287160525,3020,3020,3020,3020,0
|
|
20230620,163400,287160525,3020,3020,3020,3020,0
|
|
20230620,163300,287160525,3020,3020,3020,3020,0
|
|
20230620,163200,287160525,3020,3020,3020,3020,0
|
|
20230620,163100,287160525,3020,3020,3020,3020,0
|
|
20230620,163000,287160525,3020,3020,3020,3020,0
|
|
20230620,162900,287160525,3020,3020,3020,3020,0
|
|
20230620,162800,287160525,3020,3020,3020,3020,0
|
|
20230620,162700,287160525,3020,3020,3020,3020,0
|
|
20230620,162600,287160525,3020,3020,3020,3020,0
|
|
20230620,162500,287160525,3020,3020,3020,3020,0
|
|
20230620,162400,287160525,3020,3020,3020,3020,0
|
|
20230620,162300,287160525,3020,3020,3020,3020,0
|
|
20230620,162200,287160525,3020,3020,3020,3020,0
|
|
20230620,162100,287160525,3020,3020,3020,3020,0
|
|
20230620,162000,287160525,3020,3020,3020,3020,0
|
|
20230620,161900,287160525,3020,3020,3020,3020,0
|
|
20230620,161800,287160525,3020,3020,3020,3020,0
|
|
20230620,161700,287160525,3020,3020,3020,3020,0
|
|
20230620,161600,287160525,3020,3020,3020,3020,0
|
|
20230620,161500,287160525,3020,3020,3020,3020,0
|
|
20230620,161400,287160525,3020,3020,3020,3020,0
|
|
20230620,161300,287160525,3020,3020,3020,3020,0
|
|
20230620,161200,287160525,3020,3020,3020,3020,0
|
|
20230620,161100,287160525,3020,3020,3020,3020,0
|
|
20230620,161000,287160525,3020,3020,3020,3020,3723
|
|
20230620,160900,287160525,3020,3020,3020,3020,0
|
|
20230620,160800,287160525,3020,3020,3020,3020,0
|
|
20230620,160700,287160525,3020,3020,3020,3020,0
|
|
20230620,160600,287160525,3020,3020,3020,3020,0
|
|
20230620,160500,287160525,3020,3020,3020,3020,0
|
|
20230620,160400,287160525,3020,3020,3020,3020,0
|
|
20230620,160300,287160525,3020,3020,3020,3020,0
|
|
20230620,160200,287160525,3020,3020,3020,3020,0
|
|
20230620,160100,287160525,3020,3020,3020,3020,0
|
|
20230620,160000,287160525,3020,3020,3020,3020,0
|
|
20230620,155900,287160525,3020,3020,3020,3020,0
|
|
20230620,155800,287160525,3020,3020,3020,3020,0
|
|
20230620,155700,287160525,3020,3020,3020,3020,0
|
|
20230620,155600,287160525,3020,3020,3020,3020,0
|
|
20230620,155500,287160525,3020,3020,3020,3020,0
|
|
20230620,155400,287160525,3020,3020,3020,3020,0
|
|
20230620,155300,287160525,3020,3020,3020,3020,0
|
|
20230620,155200,287160525,3020,3020,3020,3020,0
|
|
20230620,155100,287160525,3020,3020,3020,3020,0
|
|
20230620,155000,287160525,3020,3020,3020,3020,0
|
|
20230620,154900,287160525,3020,3020,3020,3020,0
|
|
20230620,154800,287160525,3020,3020,3020,3020,0
|
|
20230620,154700,287160525,3020,3020,3020,3020,0
|
|
20230620,154600,287160525,3020,3020,3020,3020,0
|
|
20230620,154500,287160525,3020,3020,3020,3020,0
|
|
20230620,154400,287160525,3020,3020,3020,3020,0
|
|
20230620,154300,287160525,3020,3020,3020,3020,0
|
|
20230620,154200,287160525,3020,3020,3020,3020,0
|
|
20230620,154100,287160525,3020,3020,3020,3020,0
|
|
20230620,154000,287160525,3020,3020,3020,3020,3723
|
|
20230620,153900,287160525,3020,3020,3020,3020,0
|
|
20230620,153800,287160525,3020,3020,3020,3020,0
|
|
20230620,153700,287160525,3020,3020,3020,3020,0
|
|
20230620,153600,287160525,3020,3020,3020,3020,0
|
|
20230620,153500,287160525,3020,3020,3020,3020,0
|
|
20230620,153400,287160525,3020,3020,3020,3020,0
|
|
20230620,153300,287160525,3020,3020,3020,3020,0
|
|
20230620,153200,287160525,3020,3020,3020,3020,0
|
|
20230620,153100,287160525,3020,3020,3020,3020,0
|
|
20230620,153000,287160525,3020,3020,3020,3020,3723
|
|
20230620,152900,275917065,3020,3020,3020,3020,0
|
|
20230620,152800,275917065,3020,3020,3020,3020,0
|
|
20230620,152700,275917065,3020,3020,3020,3020,0
|
|
20230620,152600,275917065,3020,3020,3020,3020,0
|
|
20230620,152500,275917065,3020,3020,3020,3020,0
|
|
20230620,152400,275917065,3020,3020,3020,3020,0
|
|
20230620,152300,275917065,3020,3020,3020,3020,0
|
|
20230620,152200,275917065,3020,3020,3020,3020,0
|
|
20230620,152100,275917065,3020,3020,3020,3020,0
|
|
20230620,152000,275917065,3020,3020,3020,3020,0
|
|
20230620,151900,275917065,3020,3020,3020,3020,0
|
|
20230620,151800,275917065,3020,3020,3020,3020,95
|
|
20230620,151700,275630165,3020,3020,3020,3020,325
|
|
20230620,151600,274648665,3020,3020,3020,3020,400
|
|
20230620,151500,273440665,3025,3025,3025,3025,0
|
|
20230620,151400,273440665,3025,3025,3025,3025,5
|
|
20230620,151300,273425540,3025,3025,3025,3025,2
|
|
20230620,151200,273419490,3025,3025,3025,3025,7
|
|
20230620,151100,273398315,3025,3025,3025,3025,0
|
|
20230620,151000,273398315,3025,3025,3025,3020,6072
|
|
20230620,150900,255034335,3020,3020,3020,3020,1
|
|
20230620,150800,255031315,3020,3020,3020,3020,462
|
|
20230620,150700,253636075,3020,3020,3020,3020,0
|
|
20230620,150600,253636075,3020,3020,3020,3020,85
|
|
20230620,150500,253379375,3020,3020,3020,3020,1
|
|
20230620,150400,253376355,3020,3020,3020,3020,0
|
|
20230620,150300,253376355,3020,3020,3020,3020,0
|
|
20230620,150200,253376355,3020,3020,3020,3020,0
|
|
20230620,150100,253376355,3020,3020,3020,3020,52
|
|
20230620,150000,253219315,3020,3020,3020,3020,6
|
|
20230620,145900,253201195,3015,3015,3015,3015,0
|
|
20230620,145800,253201195,3015,3015,3015,3015,0
|
|
20230620,145700,253201195,3015,3015,3015,3015,400
|
|
20230620,145600,251995195,3020,3015,3020,3015,2119
|
|
20230620,145500,245596330,3015,3015,3015,3015,300
|
|
20230620,145400,244691830,3015,3015,3015,3015,0
|
|
20230620,145300,244691830,3015,3015,3015,3015,4
|
|
20230620,145200,244679770,3015,3015,3015,3015,40
|
|
20230620,145100,244559170,3015,3015,3015,3015,450
|
|
20230620,145000,243202420,3015,3015,3015,3015,100
|
|
20230620,144900,242900920,3015,3015,3015,3015,0
|
|
20230620,144800,242900920,3015,3015,3015,3015,0
|
|
20230620,144700,242900920,3015,3010,3015,3010,403
|
|
20230620,144600,241687875,3010,3010,3010,3010,1
|
|
20230620,144500,241684865,3015,3015,3015,3015,2
|
|
20230620,144400,241678835,3015,3015,3015,3015,0
|
|
20230620,144300,241678835,3015,3015,3015,3015,10
|
|
20230620,144200,241648685,3015,3015,3015,3015,0
|
|
20230620,144100,241648685,3015,3015,3015,3015,0
|
|
20230620,144000,241648685,3015,3015,3015,3015,1
|
|
20230620,143900,241645670,3015,3015,3015,3015,4
|
|
20230620,143800,241633610,3015,3015,3015,3015,3
|
|
20230620,143700,241624565,3015,3015,3015,3015,4
|
|
20230620,143600,241612505,3015,3010,3015,3010,185
|
|
20230620,143500,241054955,3015,3015,3015,3015,3
|
|
20230620,143400,241045910,3010,3010,3010,3010,100
|
|
20230620,143300,240744910,3010,3010,3010,3010,0
|
|
20230620,143200,240744910,3010,3010,3010,3010,0
|
|
20230620,143100,240744910,3010,3010,3010,3010,1000
|
|
20230620,143000,237734910,3015,3015,3015,3015,6
|
|
20230620,142900,237716820,3015,3015,3015,3015,3
|
|
20230620,142800,237707775,3015,3015,3015,3015,0
|
|
20230620,142700,237707775,3015,3015,3015,3010,8
|
|
20230620,142600,237683660,3015,3015,3015,3015,80
|
|
20230620,142500,237442460,3015,3015,3015,3015,1
|
|
20230620,142400,237439445,3010,3015,3015,3010,1020
|
|
20230620,142300,234369145,3015,3015,3015,3015,2
|
|
20230620,142200,234363115,3015,3015,3015,3015,0
|
|
20230620,142100,234363115,3015,3015,3015,3015,10
|
|
20230620,142000,234332965,3010,3015,3015,3010,2000
|
|
20230620,141900,228312900,3020,3020,3020,3020,0
|
|
20230620,141800,228312900,3020,3020,3020,3020,0
|
|
20230620,141700,228312900,3020,3020,3020,3020,0
|
|
20230620,141600,228312900,3020,3020,3020,3020,3
|
|
20230620,141500,228303840,3020,3020,3020,3020,83
|
|
20230620,141400,228053180,3015,3015,3015,3015,0
|
|
20230620,141300,228053180,3015,3015,3015,3015,0
|
|
20230620,141200,228053180,3015,3015,3015,3015,18
|
|
20230620,141100,227998910,3015,3015,3015,3015,3
|
|
20230620,141000,227989865,3015,3015,3015,3015,1
|
|
20230620,140900,227986850,3010,3015,3015,3010,51
|
|
20230620,140800,227833290,3010,3015,3015,3010,1057
|
|
20230620,140700,224646755,3020,3020,3020,3020,3
|
|
20230620,140600,224637695,3020,3020,3020,3020,0
|
|
20230620,140500,224637695,3020,3020,3020,3020,17
|
|
20230620,140400,224586355,3020,3020,3020,3020,0
|
|
20230620,140300,224586355,3020,3020,3020,3020,7
|
|
20230620,140200,224565215,3020,3020,3020,3020,242
|
|
20230620,140100,223834375,3020,3015,3020,3015,8
|
|
20230620,140000,223810220,3015,3015,3015,3015,87
|
|
20230620,135900,223547915,3020,3020,3020,3020,0
|
|
20230620,135800,223547915,3020,3020,3020,3020,2
|
|
20230620,135700,223541875,3020,3020,3020,3020,0
|
|
20230620,135600,223541875,3020,3020,3020,3020,9
|
|
20230620,135500,223514695,3020,3020,3020,3020,13
|
|
20230620,135400,223475435,3020,3020,3020,3020,0
|
|
20230620,135300,223475435,3020,3020,3020,3020,0
|
|
20230620,135200,223475435,3020,3020,3020,3020,225
|
|
20230620,135100,222795935,3020,3020,3020,3020,0
|
|
20230620,135000,222795935,3020,3020,3020,3020,11
|
|
20230620,134900,222762715,3020,3020,3020,3020,6
|
|
20230620,134800,222744595,3020,3020,3020,3020,44
|
|
20230620,134700,222611715,3020,3020,3020,3020,315
|
|
20230620,134600,221660415,3020,3020,3020,3020,7
|
|
20230620,134500,221639275,3020,3020,3020,3020,5
|
|
20230620,134400,221624175,3020,3020,3020,3020,0
|
|
20230620,134300,221624175,3020,3020,3020,3020,0
|
|
20230620,134200,221624175,3020,3020,3020,3020,26
|
|
20230620,134100,221545655,3020,3020,3020,3020,6
|
|
20230620,134000,221527535,3020,3020,3020,3020,197
|
|
20230620,133900,220932595,3020,3025,3025,3020,205
|
|
20230620,133800,220313455,3025,3010,3025,3010,151
|
|
20230620,133700,219858180,3010,3010,3010,3010,0
|
|
20230620,133600,219858180,3010,3020,3020,3010,3500
|
|
20230620,133500,209320465,3015,3020,3020,3015,11000
|
|
20230620,133400,176115530,3020,3020,3020,3020,200
|
|
20230620,133300,175511530,3025,3025,3025,3025,0
|
|
20230620,133200,175511530,3025,3025,3025,3025,0
|
|
20230620,133100,175511530,3025,3025,3025,3025,10
|
|
20230620,133000,175481280,3025,3020,3025,3020,701
|
|
20230620,132900,173364255,3025,3025,3025,3025,0
|
|
20230620,132800,173364255,3025,3025,3025,3025,1
|
|
20230620,132700,173361230,3020,3020,3020,3020,7
|
|
20230620,132600,173340090,3025,3025,3025,3025,0
|
|
20230620,132500,173340090,3025,3025,3025,3025,0
|
|
20230620,132400,173340090,3025,3025,3025,3025,1
|
|
20230620,132300,173337065,3025,3025,3025,3025,61
|
|
20230620,132200,173152540,3020,3020,3020,3020,9
|
|
20230620,132100,173125360,3020,3020,3020,3020,2
|
|
20230620,132000,173119320,3020,3020,3020,3020,5
|
|
20230620,131900,173104220,3020,3020,3020,3020,2
|
|
20230620,131800,173098180,3020,3020,3020,3020,2
|
|
20230620,131700,173092140,3005,3005,3005,3005,0
|
|
20230620,131600,173092140,3005,3005,3005,3005,30
|
|
20230620,131500,173001990,3020,3020,3020,3020,0
|
|
20230620,131400,173001990,3020,3020,3020,3020,0
|
|
20230620,131300,173001990,3020,3020,3020,3020,0
|
|
20230620,131200,173001990,3020,3020,3020,3020,0
|
|
20230620,131100,173001990,3020,3020,3020,3020,0
|
|
20230620,131000,173001990,3020,3020,3020,3020,0
|
|
20230620,130900,173001990,3020,3020,3020,3020,0
|
|
20230620,130800,173001990,3020,3020,3020,3020,96
|
|
20230620,130700,172712070,3020,3020,3020,3020,0
|
|
20230620,130600,172712070,3020,3020,3020,3020,105
|
|
20230620,130500,172394970,3020,3020,3020,3020,300
|
|
20230620,130400,171488970,3015,3015,3015,3015,1
|
|
20230620,130300,171485955,3000,3000,3000,3000,0
|
|
20230620,130200,171485955,3000,3000,3000,3000,0
|
|
20230620,130100,171485955,3000,3000,3000,3000,0
|
|
20230620,130000,171485955,3000,3000,3000,3000,0
|
|
20230620,125900,171485955,3000,3005,3005,3000,73
|
|
20230620,125800,171266920,3020,3020,3020,3020,0
|
|
20230620,125700,171266920,3020,3020,3020,3020,0
|
|
20230620,125600,171266920,3020,3020,3020,3020,0
|
|
20230620,125500,171266920,3020,3020,3020,3020,0
|
|
20230620,125400,171266920,3020,3020,3020,3020,0
|
|
20230620,125300,171266920,3020,3020,3020,3020,4
|
|
20230620,125200,171254840,3000,3000,3000,3000,0
|
|
20230620,125100,171254840,3000,3015,3015,3000,5200
|
|
20230620,125000,155633765,3015,3015,3015,3015,10
|
|
20230620,124900,155603615,3010,3010,3010,3010,0
|
|
20230620,124800,155603615,3010,3010,3010,3010,0
|
|
20230620,124700,155603615,3010,3010,3010,3010,0
|
|
20230620,124600,155603615,3010,3010,3010,3010,0
|
|
20230620,124500,155603615,3010,3010,3010,3010,0
|
|
20230620,124400,155603615,3010,3010,3010,3010,0
|
|
20230620,124300,155603615,3010,3010,3010,3010,0
|
|
20230620,124200,155603615,3010,3015,3015,3010,1000
|
|
20230620,124100,152593365,3010,3010,3010,3010,0
|
|
20230620,124000,152593365,3010,3015,3015,3010,76
|
|
20230620,123900,152364350,3015,3015,3015,3015,9
|
|
20230620,123800,152337215,3020,3020,3020,3020,0
|
|
20230620,123700,152337215,3020,3020,3020,3020,0
|
|
20230620,123600,152337215,3020,3020,3020,3020,4
|
|
20230620,123500,152325135,3020,3020,3020,3015,12
|
|
20230620,123400,152288945,3025,3025,3025,3025,0
|
|
20230620,123300,152288945,3025,3025,3025,3025,0
|
|
20230620,123200,152288945,3025,3025,3025,3025,0
|
|
20230620,123100,152288945,3025,3025,3025,3025,0
|
|
20230620,123000,152288945,3025,3025,3025,3025,0
|
|
20230620,122900,152288945,3025,3025,3025,3025,0
|
|
20230620,122800,152288945,3025,3025,3025,3025,0
|
|
20230620,122700,152288945,3025,3025,3025,3025,0
|
|
20230620,122600,152288945,3025,3020,3025,3020,5
|
|
20230620,122500,152273825,3020,3020,3020,3020,146
|
|
20230620,122400,151832905,3020,3010,3020,3010,4
|
|
20230620,122300,151820855,3020,3020,3020,3020,50
|
|
20230620,122200,151669855,3020,3020,3020,3020,0
|
|
20230620,122100,151669855,3020,3020,3020,3020,0
|
|
20230620,122000,151669855,3020,3020,3020,3020,2
|
|
20230620,121900,151663815,3020,3020,3020,3020,5
|
|
20230620,121800,151648715,3020,3015,3020,3010,436
|
|
20230620,121700,150334030,3020,3020,3020,3020,1
|
|
20230620,121600,150331010,3020,3020,3020,3020,0
|
|
20230620,121500,150331010,3020,3020,3020,3020,0
|
|
20230620,121400,150331010,3020,3020,3020,3020,0
|
|
20230620,121300,150331010,3020,3020,3020,3020,0
|
|
20230620,121200,150331010,3020,3020,3020,3020,29
|
|
20230620,121100,150243430,3025,3025,3025,3025,110
|
|
20230620,121000,149910680,3025,3025,3025,3025,0
|
|
20230620,120900,149910680,3025,3025,3025,3025,20
|
|
20230620,120800,149850180,3025,3025,3025,3025,0
|
|
20230620,120700,149850180,3025,3025,3025,3025,2
|
|
20230620,120600,149844130,3020,3020,3020,3020,0
|
|
20230620,120500,149844130,3020,3020,3020,3020,0
|
|
20230620,120400,149844130,3020,3020,3020,3020,0
|
|
20230620,120300,149844130,3020,3020,3020,3020,0
|
|
20230620,120200,149844130,3020,3025,3025,3020,5
|
|
20230620,120100,149829025,3025,3025,3025,3025,0
|
|
20230620,120000,149829025,3025,3015,3025,3015,116
|
|
20230620,115900,149478490,3015,3020,3020,3015,86
|
|
20230620,115800,149218775,3020,3020,3025,3020,120
|
|
20230620,115700,148856350,3020,3025,3025,3020,34
|
|
20230620,115600,148753665,3005,3005,3005,3005,0
|
|
20230620,115500,148753665,3005,3010,3010,3005,103
|
|
20230620,115400,148444055,3005,3020,3020,3005,129
|
|
20230620,115300,148056030,3025,3025,3025,3025,15
|
|
20230620,115200,148010655,3025,3025,3025,3025,0
|
|
20230620,115100,148010655,3025,3025,3025,3025,0
|
|
20230620,115000,148010655,3025,3025,3025,3025,0
|
|
20230620,114900,148010655,3025,3025,3025,3025,1
|
|
20230620,114800,148007630,3025,3010,3025,3010,47
|
|
20230620,114700,147866085,3005,3015,3015,3005,2000
|
|
20230620,114600,141854645,3010,3010,3010,3010,0
|
|
20230620,114500,141854645,3010,3020,3020,3010,1500
|
|
20230620,114400,137330430,3025,3025,3025,3025,61
|
|
20230620,114300,137145905,3025,3025,3025,3025,1000
|
|
20230620,114200,134120905,3030,3030,3030,3030,2
|
|
20230620,114100,134114845,3020,3020,3020,3020,0
|
|
20230620,114000,134114845,3020,3020,3020,3020,0
|
|
20230620,113900,134114845,3020,3020,3020,3020,0
|
|
20230620,113800,134114845,3020,3025,3025,3020,675
|
|
20230620,113700,132076335,3025,3025,3025,3025,404
|
|
20230620,113600,130854235,3025,3025,3025,3025,0
|
|
20230620,113500,130854235,3025,3025,3025,3025,0
|
|
20230620,113400,130854235,3025,3025,3025,3025,0
|
|
20230620,113300,130854235,3025,3025,3025,3025,0
|
|
20230620,113200,130854235,3025,3030,3030,3025,236
|
|
20230620,113100,130140165,3025,3025,3025,3025,400
|
|
20230620,113000,128930165,3025,3025,3025,3025,353
|
|
20230620,112900,127862340,3020,3020,3020,3020,1
|
|
20230620,112800,127859320,3025,3025,3025,3025,11
|
|
20230620,112700,127826045,3025,3025,3025,3025,21
|
|
20230620,112600,127762520,3025,3025,3025,3025,33
|
|
20230620,112500,127662695,3025,3025,3025,3025,101
|
|
20230620,112400,127357170,3025,3025,3025,3025,50
|
|
20230620,112300,127205920,3025,3025,3025,3025,0
|
|
20230620,112200,127205920,3025,3020,3025,3020,5
|
|
20230620,112100,127190805,3025,3025,3025,3025,28
|
|
20230620,112000,127106105,3025,3025,3025,3025,0
|
|
20230620,111900,127106105,3025,3025,3025,3025,0
|
|
20230620,111800,127106105,3025,3025,3025,3025,18
|
|
20230620,111700,127051655,3025,3025,3025,3025,0
|
|
20230620,111600,127051655,3025,3025,3025,3025,18
|
|
20230620,111500,126997205,3020,3020,3020,3020,0
|
|
20230620,111400,126997205,3020,3020,3020,3020,0
|
|
20230620,111300,126997205,3020,3020,3020,3020,107
|
|
20230620,111200,126674065,3030,3030,3030,3030,17
|
|
20230620,111100,126622555,3030,3030,3030,3030,0
|
|
20230620,111000,126622555,3030,3030,3030,3030,0
|
|
20230620,110900,126622555,3030,3030,3030,3030,0
|
|
20230620,110800,126622555,3030,3030,3030,3030,1
|
|
20230620,110700,126619525,3020,3020,3020,3020,0
|
|
20230620,110600,126619525,3020,3020,3020,3020,0
|
|
20230620,110500,126619525,3020,3020,3020,3020,0
|
|
20230620,110400,126619525,3020,3020,3020,3020,0
|
|
20230620,110300,126619525,3020,3020,3020,3020,0
|
|
20230620,110200,126619525,3020,3020,3020,3020,0
|
|
20230620,110100,126619525,3020,3020,3020,3020,0
|
|
20230620,110000,126619525,3020,3020,3020,3020,0
|
|
20230620,105900,126619525,3020,3020,3020,3020,1
|
|
20230620,105800,126616505,3020,3020,3020,3020,0
|
|
20230620,105700,126616505,3020,3020,3020,3020,0
|
|
20230620,105600,126616505,3020,3030,3030,3020,501
|
|
20230620,105500,125098485,3030,3030,3030,3030,0
|
|
20230620,105400,125098485,3030,3030,3030,3030,0
|
|
20230620,105300,125098485,3030,3025,3030,3020,511
|
|
20230620,105200,123554650,3030,3030,3030,3030,1002
|
|
20230620,105100,120518590,3030,3030,3030,3030,100
|
|
20230620,105000,120215590,3030,3030,3030,3030,13
|
|
20230620,104900,120176200,3025,3030,3030,3025,25
|
|
20230620,104800,120100465,3030,3030,3030,3030,10
|
|
20230620,104700,120070165,3030,3030,3030,3030,335
|
|
20230620,104600,119055115,3035,3035,3035,3035,0
|
|
20230620,104500,119055115,3035,3035,3035,3035,0
|
|
20230620,104400,119055115,3035,3035,3035,3035,0
|
|
20230620,104300,119055115,3035,3035,3035,3035,0
|
|
20230620,104200,119055115,3035,3035,3035,3035,4
|
|
20230620,104100,119042975,3020,3020,3020,3020,2
|
|
20230620,104000,119036935,3025,3025,3025,3025,0
|
|
20230620,103900,119036935,3025,3025,3025,3025,30
|
|
20230620,103800,118946185,3025,3030,3030,3025,3954
|
|
20230620,103700,106974375,3030,3030,3030,3030,571
|
|
20230620,103600,105244245,3030,3030,3030,3030,0
|
|
20230620,103500,105244245,3030,3030,3030,3030,0
|
|
20230620,103400,105244245,3030,3030,3030,3030,15
|
|
20230620,103300,105198795,3030,3030,3030,3030,6
|
|
20230620,103200,105180615,3030,3030,3030,3030,3
|
|
20230620,103100,105171525,3030,3030,3030,3030,4
|
|
20230620,103000,105159405,3030,3025,3030,3025,20
|
|
20230620,102900,105098810,3030,3030,3030,3030,2
|
|
20230620,102800,105092750,3030,3030,3030,3030,382
|
|
20230620,102700,103935290,3030,3035,3035,3030,102
|
|
20230620,102600,103626220,3030,3030,3030,3030,1500
|
|
20230620,102500,99081220,3035,3035,3035,3035,79
|
|
20230620,102400,98841455,3035,3035,3035,3035,321
|
|
20230620,102300,97867220,3035,3035,3035,3035,2
|
|
20230620,102200,97861150,3030,3030,3030,3030,500
|
|
20230620,102100,96346150,3035,3035,3035,3035,0
|
|
20230620,102000,96346150,3035,3035,3035,3035,3
|
|
20230620,101900,96337045,3035,3035,3035,3035,100
|
|
20230620,101800,96033545,3035,3035,3035,3035,1
|
|
20230620,101700,96030510,3030,3030,3030,3030,1
|
|
20230620,101600,96027480,3035,3035,3035,3035,0
|
|
20230620,101500,96027480,3035,3035,3035,3035,0
|
|
20230620,101400,96027480,3035,3035,3035,3035,0
|
|
20230620,101300,96027480,3035,3035,3035,3035,1
|
|
20230620,101200,96024445,3035,3035,3035,3035,3
|
|
20230620,101100,96015340,3035,3035,3035,3035,7
|
|
20230620,101000,95994095,3030,3030,3030,3030,1
|
|
20230620,100900,95991065,3035,3035,3035,3035,3
|
|
20230620,100800,95981960,3035,3035,3035,3035,1
|
|
20230620,100700,95978925,3040,3040,3040,3040,3252
|
|
20230620,100600,86092845,3040,3040,3040,3040,300
|
|
20230620,100500,85180845,3035,3040,3040,3035,11
|
|
20230620,100400,85147455,3035,3035,3035,3035,30
|
|
20230620,100300,85056405,3040,3040,3040,3040,2
|
|
20230620,100200,85050325,3040,3040,3040,3040,0
|
|
20230620,100100,85050325,3040,3040,3040,3040,0
|
|
20230620,100000,85050325,3040,3040,3040,3040,1
|
|
20230620,095900,85047285,3035,3035,3035,3035,334
|
|
20230620,095800,84033595,3040,3040,3040,3040,0
|
|
20230620,095700,84033595,3040,3040,3040,3040,0
|
|
20230620,095600,84033595,3040,3040,3040,3040,0
|
|
20230620,095500,84033595,3040,3040,3040,3040,1000
|
|
20230620,095400,80993595,3040,3040,3040,3040,0
|
|
20230620,095300,80993595,3040,3040,3040,3040,0
|
|
20230620,095200,80993595,3040,3040,3040,3040,0
|
|
20230620,095100,80993595,3040,3040,3040,3040,0
|
|
20230620,095000,80993595,3040,3035,3040,3035,15
|
|
20230620,094900,80948045,3035,3035,3035,3035,317
|
|
20230620,094800,79985950,3035,3035,3035,3035,0
|
|
20230620,094700,79985950,3035,3035,3045,3035,303
|
|
20230620,094600,79066335,3040,3040,3040,3040,0
|
|
20230620,094500,79066335,3040,3035,3040,3035,555
|
|
20230620,094400,77379210,3040,3040,3040,3040,558
|
|
20230620,094300,75682890,3040,3040,3040,3040,0
|
|
20230620,094200,75682890,3040,3040,3040,3040,102
|
|
20230620,094100,75372810,3040,3040,3040,3040,398
|
|
20230620,094000,74162890,3035,3040,3040,3035,1003
|
|
20230620,093900,71113775,3045,3045,3045,3045,33
|
|
20230620,093800,71013290,3040,3040,3045,3040,2001
|
|
20230620,093700,64930245,3040,3040,3040,3035,84
|
|
20230620,093600,64674910,3045,3045,3045,3045,0
|
|
20230620,093500,64674910,3045,3045,3045,3045,1
|
|
20230620,093400,64671865,3030,3040,3045,3030,1878
|
|
20230620,093300,58976760,3040,3040,3045,3040,420
|
|
20230620,093200,57699955,3035,3035,3035,3035,100
|
|
20230620,093100,57396455,3035,3040,3040,3035,94
|
|
20230620,093000,57111120,3040,3035,3040,3035,521
|
|
20230620,092900,55529780,3040,3040,3040,3040,16
|
|
20230620,092800,55481140,3040,3050,3050,3040,841
|
|
20230620,092700,52916200,3050,3045,3050,3045,2014
|
|
20230620,092600,46780145,3045,3035,3045,3035,891
|
|
20230620,092500,44068765,3035,3030,3035,3030,1750
|
|
20230620,092400,38758215,3030,3030,3030,3030,1000
|
|
20230620,092300,35728215,3030,3030,3030,3030,0
|
|
20230620,092200,35728215,3030,3030,3030,3030,200
|
|
20230620,092100,35122215,3035,3035,3035,3035,881
|
|
20230620,092000,32448380,3030,3030,3030,3030,0
|
|
20230620,091900,32448380,3030,3030,3030,3030,0
|
|
20230620,091800,32448380,3030,3030,3030,3030,110
|
|
20230620,091700,32115080,3030,3030,3030,3030,20
|
|
20230620,091600,32054480,3030,3030,3030,3030,464
|
|
20230620,091500,30648560,3030,3030,3030,3030,331
|
|
20230620,091400,29645630,3030,3030,3030,3030,213
|
|
20230620,091300,29000240,3030,3025,3030,3025,600
|
|
20230620,091200,27185235,3030,3025,3030,3025,148
|
|
20230620,091100,26737295,3025,3025,3025,3025,300
|
|
20230620,091000,25829795,3025,3025,3025,3025,109
|
|
20230620,090900,25500070,3025,3025,3025,3025,241
|
|
20230620,090800,24771045,3020,3020,3020,3020,33
|
|
20230620,090700,24671385,3010,3020,3020,3010,102
|
|
20230620,090600,24363365,3020,3030,3030,2985,5167
|
|
20230620,090500,8871055,3030,3030,3030,3030,534
|
|
20230620,090400,7253035,3030,3025,3030,3025,879
|
|
20230620,090300,4590910,3025,3025,3025,3025,500
|
|
20230620,090200,3078410,3025,3025,3025,3025,0
|
|
20230620,090100,3078410,3025,3020,3025,3020,10
|
|
20230620,090000,3048165,3015,3015,3015,3015,1011
|