612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190900,238442060,3670,3670,3670,3670,4486
|
|
20230620,190800,238442060,3670,3670,3670,3670,0
|
|
20230620,190700,238442060,3670,3670,3670,3670,0
|
|
20230620,190600,238442060,3670,3670,3670,3670,0
|
|
20230620,190500,238442060,3670,3670,3670,3670,0
|
|
20230620,190400,238442060,3670,3670,3670,3670,0
|
|
20230620,190300,238442060,3670,3670,3670,3670,0
|
|
20230620,190200,238442060,3670,3670,3670,3670,0
|
|
20230620,190100,238442060,3670,3670,3670,3670,0
|
|
20230620,190000,238442060,3670,3670,3670,3670,0
|
|
20230620,185900,238442060,3670,3670,3670,3670,0
|
|
20230620,185800,238442060,3670,3670,3670,3670,0
|
|
20230620,185700,238442060,3670,3670,3670,3670,0
|
|
20230620,185600,238442060,3670,3670,3670,3670,0
|
|
20230620,185500,238442060,3670,3670,3670,3670,0
|
|
20230620,185400,238442060,3670,3670,3670,3670,0
|
|
20230620,185300,238442060,3670,3670,3670,3670,0
|
|
20230620,185200,238442060,3670,3670,3670,3670,0
|
|
20230620,185100,238442060,3670,3670,3670,3670,0
|
|
20230620,185000,238442060,3670,3670,3670,3670,0
|
|
20230620,184900,238442060,3670,3670,3670,3670,0
|
|
20230620,184800,238442060,3670,3670,3670,3670,0
|
|
20230620,184700,238442060,3670,3670,3670,3670,0
|
|
20230620,184600,238442060,3670,3670,3670,3670,0
|
|
20230620,184500,238442060,3670,3670,3670,3670,0
|
|
20230620,184400,238442060,3670,3670,3670,3670,0
|
|
20230620,184300,238442060,3670,3670,3670,3670,0
|
|
20230620,184200,238442060,3670,3670,3670,3670,0
|
|
20230620,184100,238442060,3670,3670,3670,3670,0
|
|
20230620,184000,238442060,3670,3670,3670,3670,0
|
|
20230620,183900,238442060,3670,3670,3670,3670,4486
|
|
20230620,183800,238442060,3670,3670,3670,3670,0
|
|
20230620,183700,238442060,3670,3670,3670,3670,0
|
|
20230620,183600,238442060,3670,3670,3670,3670,0
|
|
20230620,183500,238442060,3670,3670,3670,3670,0
|
|
20230620,183400,238442060,3670,3670,3670,3670,0
|
|
20230620,183300,238442060,3670,3670,3670,3670,0
|
|
20230620,183200,238442060,3670,3670,3670,3670,0
|
|
20230620,183100,238442060,3670,3670,3670,3670,0
|
|
20230620,183000,238442060,3670,3670,3670,3670,0
|
|
20230620,182900,238442060,3670,3670,3670,3670,0
|
|
20230620,182800,238442060,3670,3670,3670,3670,0
|
|
20230620,182700,238442060,3670,3670,3670,3670,0
|
|
20230620,182600,238442060,3670,3670,3670,3670,0
|
|
20230620,182500,238442060,3670,3670,3670,3670,0
|
|
20230620,182400,238442060,3670,3670,3670,3670,0
|
|
20230620,182300,238442060,3670,3670,3670,3670,0
|
|
20230620,182200,238442060,3670,3670,3670,3670,0
|
|
20230620,182100,238442060,3670,3670,3670,3670,0
|
|
20230620,182000,238442060,3670,3670,3670,3670,0
|
|
20230620,181900,238442060,3670,3670,3670,3670,0
|
|
20230620,181800,238442060,3670,3670,3670,3670,0
|
|
20230620,181700,238442060,3670,3670,3670,3670,0
|
|
20230620,181600,238442060,3670,3670,3670,3670,0
|
|
20230620,181500,238442060,3670,3670,3670,3670,0
|
|
20230620,181400,238442060,3670,3670,3670,3670,0
|
|
20230620,181300,238442060,3670,3670,3670,3670,0
|
|
20230620,181200,238442060,3670,3670,3670,3670,0
|
|
20230620,181100,238442060,3670,3670,3670,3670,0
|
|
20230620,181000,238442060,3670,3670,3670,3670,0
|
|
20230620,180900,238442060,3670,3670,3670,3670,4486
|
|
20230620,180800,238442060,3670,3670,3670,3670,0
|
|
20230620,180700,238442060,3670,3670,3670,3670,0
|
|
20230620,180600,238442060,3670,3670,3670,3670,0
|
|
20230620,180500,238442060,3670,3670,3670,3670,0
|
|
20230620,180400,238442060,3670,3670,3670,3670,0
|
|
20230620,180300,238442060,3670,3670,3670,3670,0
|
|
20230620,180200,238442060,3670,3670,3670,3670,0
|
|
20230620,180100,238442060,3670,3670,3670,3670,0
|
|
20230620,180000,238442060,3670,3670,3670,3670,0
|
|
20230620,175900,238442060,3670,3670,3670,3670,0
|
|
20230620,175800,238442060,3670,3670,3670,3670,0
|
|
20230620,175700,238442060,3670,3670,3670,3670,0
|
|
20230620,175600,238442060,3670,3670,3670,3670,0
|
|
20230620,175500,238442060,3670,3670,3670,3670,0
|
|
20230620,175400,238442060,3670,3670,3670,3670,0
|
|
20230620,175300,238442060,3670,3670,3670,3670,0
|
|
20230620,175200,238442060,3670,3670,3670,3670,0
|
|
20230620,175100,238442060,3670,3670,3670,3670,0
|
|
20230620,175000,238442060,3670,3670,3670,3670,0
|
|
20230620,174900,238442060,3670,3670,3670,3670,0
|
|
20230620,174800,238442060,3670,3670,3670,3670,0
|
|
20230620,174700,238442060,3670,3670,3670,3670,0
|
|
20230620,174600,238442060,3670,3670,3670,3670,0
|
|
20230620,174500,238442060,3670,3670,3670,3670,0
|
|
20230620,174400,238442060,3670,3670,3670,3670,0
|
|
20230620,174300,238442060,3670,3670,3670,3670,0
|
|
20230620,174200,238442060,3670,3670,3670,3670,0
|
|
20230620,174100,238442060,3670,3670,3670,3670,0
|
|
20230620,174000,238442060,3670,3670,3670,3670,0
|
|
20230620,173900,238442060,3670,3670,3670,3670,4486
|
|
20230620,173800,238442060,3670,3670,3670,3670,0
|
|
20230620,173700,238442060,3670,3670,3670,3670,0
|
|
20230620,173600,238442060,3670,3670,3670,3670,0
|
|
20230620,173500,238442060,3670,3670,3670,3670,0
|
|
20230620,173400,238442060,3670,3670,3670,3670,0
|
|
20230620,173300,238442060,3670,3670,3670,3670,0
|
|
20230620,173200,238442060,3670,3670,3670,3670,0
|
|
20230620,173100,238442060,3670,3670,3670,3670,0
|
|
20230620,173000,238442060,3670,3670,3670,3670,0
|
|
20230620,172900,238442060,3670,3670,3670,3670,0
|
|
20230620,172800,238442060,3670,3670,3670,3670,0
|
|
20230620,172700,238442060,3670,3670,3670,3670,0
|
|
20230620,172600,238442060,3670,3670,3670,3670,0
|
|
20230620,172500,238442060,3670,3670,3670,3670,0
|
|
20230620,172400,238442060,3670,3670,3670,3670,0
|
|
20230620,172300,238442060,3670,3670,3670,3670,0
|
|
20230620,172200,238442060,3670,3670,3670,3670,0
|
|
20230620,172100,238442060,3670,3670,3670,3670,0
|
|
20230620,172000,238442060,3670,3670,3670,3670,0
|
|
20230620,171900,238442060,3670,3670,3670,3670,0
|
|
20230620,171800,238442060,3670,3670,3670,3670,0
|
|
20230620,171700,238442060,3670,3670,3670,3670,0
|
|
20230620,171600,238442060,3670,3670,3670,3670,0
|
|
20230620,171500,238442060,3670,3670,3670,3670,0
|
|
20230620,171400,238442060,3670,3670,3670,3670,0
|
|
20230620,171300,238442060,3670,3670,3670,3670,0
|
|
20230620,171200,238442060,3670,3670,3670,3670,0
|
|
20230620,171100,238442060,3670,3670,3670,3670,0
|
|
20230620,171000,238442060,3670,3670,3670,3670,0
|
|
20230620,170900,238442060,3670,3670,3670,3670,4486
|
|
20230620,170800,238442060,3670,3670,3670,3670,0
|
|
20230620,170700,238442060,3670,3670,3670,3670,0
|
|
20230620,170600,238442060,3670,3670,3670,3670,0
|
|
20230620,170500,238442060,3670,3670,3670,3670,0
|
|
20230620,170400,238442060,3670,3670,3670,3670,0
|
|
20230620,170300,238442060,3670,3670,3670,3670,0
|
|
20230620,170200,238442060,3670,3670,3670,3670,0
|
|
20230620,170100,238442060,3670,3670,3670,3670,0
|
|
20230620,170000,238442060,3670,3670,3670,3670,0
|
|
20230620,165900,238442060,3670,3670,3670,3670,0
|
|
20230620,165800,238442060,3670,3670,3670,3670,0
|
|
20230620,165700,238442060,3670,3670,3670,3670,0
|
|
20230620,165600,238442060,3670,3670,3670,3670,0
|
|
20230620,165500,238442060,3670,3670,3670,3670,0
|
|
20230620,165400,238442060,3670,3670,3670,3670,0
|
|
20230620,165300,238442060,3670,3670,3670,3670,0
|
|
20230620,165200,238442060,3670,3670,3670,3670,0
|
|
20230620,165100,238442060,3670,3670,3670,3670,0
|
|
20230620,165000,238442060,3670,3670,3670,3670,0
|
|
20230620,164900,238442060,3670,3670,3670,3670,0
|
|
20230620,164800,238442060,3670,3670,3670,3670,0
|
|
20230620,164700,238442060,3670,3670,3670,3670,0
|
|
20230620,164600,238442060,3670,3670,3670,3670,0
|
|
20230620,164500,238442060,3670,3670,3670,3670,0
|
|
20230620,164400,238442060,3670,3670,3670,3670,0
|
|
20230620,164300,238442060,3670,3670,3670,3670,0
|
|
20230620,164200,238442060,3670,3670,3670,3670,0
|
|
20230620,164100,238442060,3670,3670,3670,3670,0
|
|
20230620,164000,238442060,3670,3670,3670,3670,0
|
|
20230620,163900,238442060,3670,3670,3670,3670,4486
|
|
20230620,163800,238442060,3670,3670,3670,3670,0
|
|
20230620,163700,238442060,3670,3670,3670,3670,0
|
|
20230620,163600,238442060,3670,3670,3670,3670,0
|
|
20230620,163500,238442060,3670,3670,3670,3670,0
|
|
20230620,163400,238442060,3670,3670,3670,3670,0
|
|
20230620,163300,238442060,3670,3670,3670,3670,0
|
|
20230620,163200,238442060,3670,3670,3670,3670,0
|
|
20230620,163100,238442060,3670,3670,3670,3670,0
|
|
20230620,163000,238442060,3670,3670,3670,3670,0
|
|
20230620,162900,238442060,3670,3670,3670,3670,0
|
|
20230620,162800,238442060,3670,3670,3670,3670,0
|
|
20230620,162700,238442060,3670,3670,3670,3670,0
|
|
20230620,162600,238442060,3670,3670,3670,3670,0
|
|
20230620,162500,238442060,3670,3670,3670,3670,0
|
|
20230620,162400,238442060,3670,3670,3670,3670,0
|
|
20230620,162300,238442060,3670,3670,3670,3670,0
|
|
20230620,162200,238442060,3670,3670,3670,3670,0
|
|
20230620,162100,238442060,3670,3670,3670,3670,0
|
|
20230620,162000,238442060,3670,3670,3670,3670,0
|
|
20230620,161900,238442060,3670,3670,3670,3670,0
|
|
20230620,161800,238442060,3670,3670,3670,3670,0
|
|
20230620,161700,238442060,3670,3670,3670,3670,0
|
|
20230620,161600,238442060,3670,3670,3670,3670,0
|
|
20230620,161500,238442060,3670,3670,3670,3670,0
|
|
20230620,161400,238442060,3670,3670,3670,3670,0
|
|
20230620,161300,238442060,3670,3670,3670,3670,0
|
|
20230620,161200,238442060,3670,3670,3670,3670,0
|
|
20230620,161100,238442060,3670,3670,3670,3670,0
|
|
20230620,161000,238442060,3670,3670,3670,3670,0
|
|
20230620,160900,238442060,3670,3670,3670,3670,4486
|
|
20230620,160800,238442060,3670,3670,3670,3670,0
|
|
20230620,160700,238442060,3670,3670,3670,3670,0
|
|
20230620,160600,238442060,3670,3670,3670,3670,0
|
|
20230620,160500,238442060,3670,3670,3670,3670,0
|
|
20230620,160400,238442060,3670,3670,3670,3670,0
|
|
20230620,160300,238442060,3670,3670,3670,3670,0
|
|
20230620,160200,238442060,3670,3670,3670,3670,0
|
|
20230620,160100,238442060,3670,3670,3670,3670,0
|
|
20230620,160000,238442060,3670,3670,3670,3670,0
|
|
20230620,155900,238442060,3670,3670,3670,3670,0
|
|
20230620,155800,238442060,3670,3670,3670,3670,0
|
|
20230620,155700,238442060,3670,3670,3670,3670,0
|
|
20230620,155600,238442060,3670,3670,3670,3670,0
|
|
20230620,155500,238442060,3670,3670,3670,3670,0
|
|
20230620,155400,238442060,3670,3670,3670,3670,0
|
|
20230620,155300,238442060,3670,3670,3670,3670,0
|
|
20230620,155200,238442060,3670,3670,3670,3670,0
|
|
20230620,155100,238442060,3670,3670,3670,3670,0
|
|
20230620,155000,238442060,3670,3670,3670,3670,0
|
|
20230620,154900,238442060,3670,3670,3670,3670,0
|
|
20230620,154800,238442060,3670,3670,3670,3670,0
|
|
20230620,154700,238442060,3670,3670,3670,3670,0
|
|
20230620,154600,238442060,3670,3670,3670,3670,0
|
|
20230620,154500,238442060,3670,3670,3670,3670,0
|
|
20230620,154400,238442060,3670,3670,3670,3670,0
|
|
20230620,154300,238442060,3670,3670,3670,3670,0
|
|
20230620,154200,238442060,3670,3670,3670,3670,0
|
|
20230620,154100,238442060,3670,3670,3670,3670,0
|
|
20230620,154000,238442060,3670,3670,3670,3670,0
|
|
20230620,153900,238442060,3670,3670,3670,3670,4486
|
|
20230620,153800,238442060,3670,3670,3670,3670,0
|
|
20230620,153700,238442060,3670,3670,3670,3670,0
|
|
20230620,153600,238442060,3670,3670,3670,3670,0
|
|
20230620,153500,238442060,3670,3670,3670,3670,0
|
|
20230620,153400,238442060,3670,3670,3670,3670,0
|
|
20230620,153300,238442060,3670,3670,3670,3670,0
|
|
20230620,153200,238442060,3670,3670,3670,3670,0
|
|
20230620,153100,238442060,3670,3670,3670,3670,0
|
|
20230620,153000,238442060,3670,3670,3670,3670,4486
|
|
20230620,152900,221978440,3675,3675,3675,3675,0
|
|
20230620,152800,221978440,3675,3675,3675,3675,0
|
|
20230620,152700,221978440,3675,3675,3675,3675,0
|
|
20230620,152600,221978440,3675,3675,3675,3675,0
|
|
20230620,152500,221978440,3675,3675,3675,3675,0
|
|
20230620,152400,221978440,3675,3675,3675,3675,0
|
|
20230620,152300,221978440,3675,3675,3675,3675,0
|
|
20230620,152200,221978440,3675,3675,3675,3675,0
|
|
20230620,152100,221978440,3675,3675,3675,3675,0
|
|
20230620,152000,221978440,3675,3675,3675,3675,0
|
|
20230620,151900,221978440,3675,3675,3675,3650,482
|
|
20230620,151800,220208515,3675,3675,3675,3675,610
|
|
20230620,151700,217966765,3670,3665,3670,3665,832
|
|
20230620,151600,214915020,3665,3660,3665,3660,714
|
|
20230620,151500,212299650,3660,3660,3660,3660,759
|
|
20230620,151400,209521710,3660,3655,3660,3655,814
|
|
20230620,151300,206544475,3650,3650,3650,3650,0
|
|
20230620,151200,206544475,3650,3650,3650,3650,0
|
|
20230620,151100,206544475,3650,3650,3650,3650,0
|
|
20230620,151000,206544475,3650,3650,3650,3650,7
|
|
20230620,150900,206518925,3650,3650,3650,3650,22
|
|
20230620,150800,206438625,3650,3650,3650,3650,0
|
|
20230620,150700,206438625,3650,3650,3650,3650,128
|
|
20230620,150600,205971425,3645,3645,3645,3645,20
|
|
20230620,150500,205898525,3645,3645,3645,3645,0
|
|
20230620,150400,205898525,3645,3645,3645,3645,10
|
|
20230620,150300,205862075,3645,3645,3645,3645,13
|
|
20230620,150200,205814690,3645,3645,3650,3645,215
|
|
20230620,150100,205030005,3645,3650,3650,3645,710
|
|
20230620,150000,202438555,3645,3640,3645,3640,292
|
|
20230620,145900,201374265,3640,3640,3645,3640,39
|
|
20230620,145800,201232170,3640,3640,3640,3640,9
|
|
20230620,145700,201199410,3640,3640,3640,3640,13
|
|
20230620,145600,201152090,3640,3645,3645,3640,47
|
|
20230620,145500,200980835,3640,3645,3645,3640,2918
|
|
20230620,145400,190344745,3645,3650,3650,3645,22
|
|
20230620,145300,190264495,3645,3645,3645,3645,11
|
|
20230620,145200,190224400,3645,3645,3645,3645,70
|
|
20230620,145100,189969250,3645,3645,3645,3645,11
|
|
20230620,145000,189929155,3645,3645,3645,3645,9
|
|
20230620,144900,189896350,3645,3645,3645,3645,14
|
|
20230620,144800,189845320,3645,3645,3650,3645,11
|
|
20230620,144700,189805220,3645,3645,3645,3645,12
|
|
20230620,144600,189761480,3645,3645,3650,3645,12
|
|
20230620,144500,189717735,3645,3645,3645,3645,9
|
|
20230620,144400,189684930,3645,3645,3645,3645,12
|
|
20230620,144300,189641190,3645,3645,3645,3645,13
|
|
20230620,144200,189593805,3645,3645,3645,3645,11
|
|
20230620,144100,189553710,3645,3645,3645,3645,9
|
|
20230620,144000,189520905,3645,3645,3650,3645,15
|
|
20230620,143900,189466210,3645,3645,3645,3645,57
|
|
20230620,143800,189258445,3645,3645,3645,3645,9
|
|
20230620,143700,189225640,3645,3645,3645,3645,10
|
|
20230620,143600,189189190,3645,3645,3645,3645,14
|
|
20230620,143500,189138160,3645,3645,3650,3645,19
|
|
20230620,143400,189068855,3645,3645,3645,3645,14
|
|
20230620,143300,189017825,3645,3645,3645,3645,11
|
|
20230620,143200,188977730,3645,3645,3645,3645,8
|
|
20230620,143100,188948570,3645,3645,3645,3645,11
|
|
20230620,143000,188908475,3650,3645,3650,3645,15
|
|
20230620,142900,188853795,3645,3645,3645,3645,12
|
|
20230620,142800,188810055,3645,3645,3645,3645,9
|
|
20230620,142700,188777250,3645,3645,3645,3645,10
|
|
20230620,142600,188740800,3645,3640,3645,3640,1231
|
|
20230620,142500,184253825,3640,3640,3640,3640,10
|
|
20230620,142400,184217425,3640,3640,3640,3640,10
|
|
20230620,142300,184181025,3640,3640,3640,3640,15
|
|
20230620,142200,184126425,3640,3640,3645,3640,506
|
|
20230620,142100,182284580,3645,3645,3645,3645,874
|
|
20230620,142000,179098850,3645,3645,3645,3645,10
|
|
20230620,141900,179062400,3645,3645,3645,3645,10
|
|
20230620,141800,179025950,3645,3645,3645,3645,11
|
|
20230620,141700,178985855,3645,3645,3645,3645,27
|
|
20230620,141600,178887440,3645,3645,3645,3645,12
|
|
20230620,141500,178843700,3645,3645,3645,3645,9
|
|
20230620,141400,178810895,3645,3645,3645,3645,299
|
|
20230620,141300,177721040,3645,3645,3645,3645,13
|
|
20230620,141200,177673655,3645,3645,3645,3645,10
|
|
20230620,141100,177637205,3645,3645,3645,3645,10
|
|
20230620,141000,177600755,3645,3645,3645,3645,15
|
|
20230620,140900,177546080,3645,3645,3645,3645,11
|
|
20230620,140800,177505985,3645,3645,3645,3645,14
|
|
20230620,140700,177454955,3645,3645,3645,3645,9
|
|
20230620,140600,177422150,3645,3645,3645,3645,9
|
|
20230620,140500,177389345,3645,3645,3645,3645,11
|
|
20230620,140400,177349250,3645,3645,3645,3645,12
|
|
20230620,140300,177305510,3645,3645,3645,3645,13
|
|
20230620,140200,177258125,3645,3645,3645,3645,9
|
|
20230620,140100,177225320,3645,3645,3645,3645,11
|
|
20230620,140000,177185225,3645,3640,3645,3640,375
|
|
20230620,135900,175818395,3640,3640,3640,3640,10
|
|
20230620,135800,175781995,3640,3640,3640,3640,10
|
|
20230620,135700,175745595,3640,3640,3640,3640,14
|
|
20230620,135600,175694635,3640,3640,3640,3640,11
|
|
20230620,135500,175654595,3645,3640,3645,3640,15
|
|
20230620,135400,175599985,3640,3640,3645,3640,1734
|
|
20230620,135300,169287725,3640,3640,3645,3640,12
|
|
20230620,135200,169244020,3640,3640,3640,3640,11
|
|
20230620,135100,169203980,3640,3640,3640,3640,12
|
|
20230620,135000,169160300,3640,3640,3640,3640,11
|
|
20230620,134900,169120260,3640,3640,3640,3640,8
|
|
20230620,134800,169091140,3640,3640,3640,3640,10
|
|
20230620,134700,169054740,3640,3645,3645,3640,21
|
|
20230620,134600,168978260,3645,3645,3645,3645,598
|
|
20230620,134500,166798550,3645,3645,3645,3645,95
|
|
20230620,134400,166452275,3640,3640,3645,3640,43
|
|
20230620,134300,166295605,3640,3640,3640,3640,11
|
|
20230620,134200,166255565,3645,3640,3645,3640,122
|
|
20230620,134100,165810930,3640,3640,3645,3640,111
|
|
20230620,134000,165406390,3640,3640,3640,3640,9
|
|
20230620,133900,165373630,3640,3645,3645,3640,110
|
|
20230620,133800,164972725,3640,3640,3645,3640,112
|
|
20230620,133700,164564545,3640,3640,3645,3640,13
|
|
20230620,133600,164517220,3640,3640,3640,3640,8
|
|
20230620,133500,164488100,3640,3645,3645,3640,38
|
|
20230620,133400,164349625,3645,3645,3650,3640,1925
|
|
20230620,133300,157331835,3645,3645,3645,3645,10
|
|
20230620,133200,157295385,3645,3645,3645,3645,8
|
|
20230620,133100,157266225,3645,3645,3645,3645,14
|
|
20230620,133000,157215195,3645,3645,3650,3645,12
|
|
20230620,132900,157171440,3645,3645,3645,3645,12
|
|
20230620,132800,157127700,3645,3645,3645,3645,7
|
|
20230620,132700,157102185,3645,3645,3645,3645,13
|
|
20230620,132600,157054800,3645,3645,3645,3645,12
|
|
20230620,132500,157011060,3645,3645,3645,3645,9
|
|
20230620,132400,156978255,3645,3645,3645,3645,51
|
|
20230620,132300,156792360,3645,3645,3650,3645,49
|
|
20230620,132200,156613560,3645,3645,3645,3645,9
|
|
20230620,132100,156580755,3645,3645,3645,3645,13
|
|
20230620,132000,156533370,3645,3645,3645,3645,10
|
|
20230620,131900,156496920,3645,3650,3650,3645,18
|
|
20230620,131800,156431260,3645,3645,3645,3645,14
|
|
20230620,131700,156380230,3645,3645,3645,3645,10
|
|
20230620,131600,156343780,3645,3645,3645,3645,12
|
|
20230620,131500,156300040,3645,3645,3645,3645,6
|
|
20230620,131400,156278170,3645,3645,3645,3645,12
|
|
20230620,131300,156234430,3645,3645,3645,3645,13
|
|
20230620,131200,156187045,3645,3645,3645,3645,9
|
|
20230620,131100,156154240,3645,3645,3645,3645,11
|
|
20230620,131000,156114145,3645,3645,3645,3645,9
|
|
20230620,130900,156081340,3645,3645,3645,3645,17
|
|
20230620,130800,156019375,3645,3645,3645,3645,310
|
|
20230620,130700,154889425,3645,3650,3650,3645,943
|
|
20230620,130600,151448570,3650,3650,3650,3650,9
|
|
20230620,130500,151415720,3650,3650,3650,3650,22
|
|
20230620,130400,151335420,3655,3655,3655,3655,0
|
|
20230620,130300,151335420,3655,3655,3655,3655,0
|
|
20230620,130200,151335420,3655,3655,3655,3655,0
|
|
20230620,130100,151335420,3655,3655,3655,3655,0
|
|
20230620,130000,151335420,3655,3650,3655,3650,33
|
|
20230620,125900,151214840,3655,3655,3655,3655,0
|
|
20230620,125800,151214840,3655,3655,3655,3655,3
|
|
20230620,125700,151203875,3655,3655,3655,3655,0
|
|
20230620,125600,151203875,3655,3645,3655,3645,822
|
|
20230620,125500,148207675,3645,3645,3645,3645,120
|
|
20230620,125400,147770275,3645,3645,3645,3645,40
|
|
20230620,125300,147624475,3645,3645,3645,3645,6
|
|
20230620,125200,147602605,3645,3645,3645,3645,1
|
|
20230620,125100,147598960,3645,3645,3645,3645,0
|
|
20230620,125000,147598960,3645,3645,3645,3645,14
|
|
20230620,124900,147547930,3645,3645,3645,3645,8
|
|
20230620,124800,147518770,3650,3645,3650,3645,8
|
|
20230620,124700,147489605,3650,3650,3650,3650,40
|
|
20230620,124600,147343605,3645,3645,3645,3645,168
|
|
20230620,124500,146731245,3640,3640,3640,3640,0
|
|
20230620,124400,146731245,3640,3640,3640,3640,0
|
|
20230620,124300,146731245,3640,3640,3640,3640,0
|
|
20230620,124200,146731245,3640,3640,3640,3640,0
|
|
20230620,124100,146731245,3640,3645,3645,3640,655
|
|
20230620,124000,144346545,3645,3645,3645,3645,252
|
|
20230620,123900,143428005,3645,3645,3645,3645,2509
|
|
20230620,123800,134282700,3645,3645,3645,3640,580
|
|
20230620,123700,132171100,3645,3645,3645,3645,0
|
|
20230620,123600,132171100,3645,3645,3645,3645,3112
|
|
20230620,123500,120827860,3645,3650,3650,3645,16
|
|
20230620,123400,120769475,3650,3655,3655,3650,925
|
|
20230620,123300,117393220,3650,3650,3650,3650,0
|
|
20230620,123200,117393220,3650,3650,3650,3650,0
|
|
20230620,123100,117393220,3650,3650,3650,3650,0
|
|
20230620,123000,117393220,3650,3650,3650,3650,0
|
|
20230620,122900,117393220,3650,3650,3650,3650,0
|
|
20230620,122800,117393220,3650,3650,3650,3650,7
|
|
20230620,122700,117367670,3650,3650,3650,3650,0
|
|
20230620,122600,117367670,3650,3650,3650,3650,7
|
|
20230620,122500,117342120,3650,3650,3650,3650,93
|
|
20230620,122400,117002670,3650,3655,3655,3650,4919
|
|
20230620,122300,99047475,3655,3655,3655,3655,331
|
|
20230620,122200,97837670,3650,3655,3655,3650,73
|
|
20230620,122100,97570870,3655,3655,3655,3655,0
|
|
20230620,122000,97570870,3655,3655,3655,3655,0
|
|
20230620,121900,97570870,3655,3655,3655,3655,0
|
|
20230620,121800,97570870,3655,3655,3655,3655,0
|
|
20230620,121700,97570870,3655,3655,3655,3655,13
|
|
20230620,121600,97523355,3655,3655,3655,3655,30
|
|
20230620,121500,97413705,3655,3655,3655,3655,1
|
|
20230620,121400,97410050,3655,3655,3655,3655,18
|
|
20230620,121300,97344260,3650,3655,3655,3650,51
|
|
20230620,121200,97158085,3655,3655,3655,3655,0
|
|
20230620,121100,97158085,3655,3655,3655,3655,1
|
|
20230620,121000,97154430,3655,3655,3655,3655,10
|
|
20230620,120900,97117880,3655,3655,3655,3655,0
|
|
20230620,120800,97117880,3655,3655,3655,3655,300
|
|
20230620,120700,96021380,3655,3655,3655,3655,1
|
|
20230620,120600,96017725,3655,3655,3655,3655,10
|
|
20230620,120500,95981175,3655,3655,3655,3655,0
|
|
20230620,120400,95981175,3655,3655,3655,3655,1000
|
|
20230620,120300,92326175,3655,3655,3655,3655,5
|
|
20230620,120200,92307900,3655,3655,3655,3655,1551
|
|
20230620,120100,86638995,3655,3655,3655,3655,0
|
|
20230620,120000,86638995,3655,3655,3655,3655,5
|
|
20230620,115900,86620720,3655,3655,3655,3655,0
|
|
20230620,115800,86620720,3655,3655,3655,3655,0
|
|
20230620,115700,86620720,3655,3655,3655,3655,5
|
|
20230620,115600,86602445,3650,3650,3650,3650,0
|
|
20230620,115500,86602445,3650,3655,3655,3650,146
|
|
20230620,115400,86069540,3650,3650,3650,3650,0
|
|
20230620,115300,86069540,3650,3650,3650,3650,0
|
|
20230620,115200,86069540,3650,3650,3650,3650,0
|
|
20230620,115100,86069540,3650,3650,3650,3650,201
|
|
20230620,115000,85335890,3650,3650,3650,3650,0
|
|
20230620,114900,85335890,3650,3650,3650,3650,7
|
|
20230620,114800,85310340,3650,3650,3650,3650,0
|
|
20230620,114700,85310340,3650,3650,3650,3650,0
|
|
20230620,114600,85310340,3650,3650,3650,3650,1
|
|
20230620,114500,85306690,3655,3655,3655,3655,0
|
|
20230620,114400,85306690,3655,3655,3655,3655,0
|
|
20230620,114300,85306690,3655,3655,3655,3655,1
|
|
20230620,114200,85303035,3650,3650,3650,3650,0
|
|
20230620,114100,85303035,3650,3650,3650,3650,0
|
|
20230620,114000,85303035,3650,3650,3650,3650,0
|
|
20230620,113900,85303035,3650,3650,3650,3650,0
|
|
20230620,113800,85303035,3650,3650,3650,3650,0
|
|
20230620,113700,85303035,3650,3650,3650,3650,0
|
|
20230620,113600,85303035,3650,3650,3650,3650,0
|
|
20230620,113500,85303035,3650,3650,3650,3650,0
|
|
20230620,113400,85303035,3650,3650,3650,3650,0
|
|
20230620,113300,85303035,3650,3650,3650,3650,0
|
|
20230620,113200,85303035,3650,3650,3650,3650,0
|
|
20230620,113100,85303035,3650,3655,3655,3650,3066
|
|
20230620,113000,74111960,3655,3655,3655,3655,101
|
|
20230620,112900,73742805,3655,3655,3655,3655,0
|
|
20230620,112800,73742805,3655,3655,3655,3655,0
|
|
20230620,112700,73742805,3655,3655,3655,3655,1
|
|
20230620,112600,73739150,3655,3655,3655,3655,99
|
|
20230620,112500,73377305,3655,3655,3655,3655,550
|
|
20230620,112400,71367055,3650,3655,3655,3650,2189
|
|
20230620,112300,63366470,3655,3655,3655,3655,0
|
|
20230620,112200,63366470,3655,3655,3655,3655,0
|
|
20230620,112100,63366470,3655,3655,3655,3655,0
|
|
20230620,112000,63366470,3655,3655,3655,3655,0
|
|
20230620,111900,63366470,3655,3655,3655,3655,6
|
|
20230620,111800,63344540,3655,3655,3655,3655,0
|
|
20230620,111700,63344540,3655,3655,3655,3655,0
|
|
20230620,111600,63344540,3655,3655,3655,3655,0
|
|
20230620,111500,63344540,3655,3660,3660,3655,250
|
|
20230620,111400,62430290,3660,3660,3660,3660,0
|
|
20230620,111300,62430290,3660,3660,3660,3660,0
|
|
20230620,111200,62430290,3660,3660,3660,3660,5
|
|
20230620,111100,62411990,3660,3660,3660,3660,1
|
|
20230620,111000,62408330,3660,3660,3660,3660,0
|
|
20230620,110900,62408330,3660,3660,3660,3660,0
|
|
20230620,110800,62408330,3660,3660,3660,3660,1
|
|
20230620,110700,62404670,3660,3660,3660,3660,2
|
|
20230620,110600,62397350,3660,3660,3660,3660,0
|
|
20230620,110500,62397350,3660,3660,3660,3660,10
|
|
20230620,110400,62360750,3660,3660,3660,3660,0
|
|
20230620,110300,62360750,3660,3660,3660,3660,0
|
|
20230620,110200,62360750,3660,3660,3660,3660,151
|
|
20230620,110100,61808090,3660,3660,3660,3660,0
|
|
20230620,110000,61808090,3660,3660,3660,3660,40
|
|
20230620,105900,61661690,3660,3660,3660,3660,0
|
|
20230620,105800,61661690,3660,3660,3660,3660,0
|
|
20230620,105700,61661690,3660,3660,3660,3660,0
|
|
20230620,105600,61661690,3660,3660,3660,3660,4
|
|
20230620,105500,61647050,3660,3660,3660,3660,2
|
|
20230620,105400,61639730,3660,3655,3660,3655,19
|
|
20230620,105300,61570280,3660,3660,3660,3660,0
|
|
20230620,105200,61570280,3660,3660,3660,3660,0
|
|
20230620,105100,61570280,3660,3660,3660,3660,230
|
|
20230620,105000,60728480,3660,3660,3660,3660,4
|
|
20230620,104900,60713840,3660,3660,3660,3660,0
|
|
20230620,104800,60713840,3660,3660,3660,3660,0
|
|
20230620,104700,60713840,3660,3660,3660,3660,200
|
|
20230620,104600,59981840,3660,3660,3660,3660,0
|
|
20230620,104500,59981840,3660,3660,3660,3660,180
|
|
20230620,104400,59323040,3660,3660,3660,3660,0
|
|
20230620,104300,59323040,3660,3660,3660,3660,90
|
|
20230620,104200,58993640,3660,3660,3660,3660,0
|
|
20230620,104100,58993640,3660,3660,3660,3660,0
|
|
20230620,104000,58993640,3660,3660,3660,3660,0
|
|
20230620,103900,58993640,3660,3660,3660,3660,0
|
|
20230620,103800,58993640,3660,3660,3660,3660,12
|
|
20230620,103700,58949720,3660,3655,3660,3655,16
|
|
20230620,103600,58891185,3655,3655,3655,3655,50
|
|
20230620,103500,58708435,3655,3655,3655,3655,0
|
|
20230620,103400,58708435,3655,3655,3655,3655,0
|
|
20230620,103300,58708435,3655,3655,3655,3655,0
|
|
20230620,103200,58708435,3655,3655,3655,3655,0
|
|
20230620,103100,58708435,3655,3655,3655,3655,0
|
|
20230620,103000,58708435,3655,3655,3655,3655,0
|
|
20230620,102900,58708435,3655,3655,3655,3655,0
|
|
20230620,102800,58708435,3655,3655,3655,3655,0
|
|
20230620,102700,58708435,3655,3655,3655,3655,0
|
|
20230620,102600,58708435,3655,3655,3655,3655,0
|
|
20230620,102500,58708435,3655,3655,3655,3655,0
|
|
20230620,102400,58708435,3655,3655,3655,3655,0
|
|
20230620,102300,58708435,3655,3655,3655,3655,14
|
|
20230620,102200,58657265,3655,3655,3655,3655,50
|
|
20230620,102100,58474515,3655,3655,3655,3655,1
|
|
20230620,102000,58470860,3655,3655,3655,3655,49
|
|
20230620,101900,58291765,3655,3655,3655,3655,205
|
|
20230620,101800,57542490,3655,3655,3655,3655,100
|
|
20230620,101700,57176990,3655,3655,3655,3655,113
|
|
20230620,101600,56763975,3655,3655,3655,3655,0
|
|
20230620,101500,56763975,3655,3655,3655,3655,13
|
|
20230620,101400,56716460,3655,3655,3655,3655,0
|
|
20230620,101300,56716460,3655,3655,3655,3655,400
|
|
20230620,101200,55254460,3650,3650,3650,3650,1
|
|
20230620,101100,55250810,3655,3655,3655,3655,7
|
|
20230620,101000,55225225,3655,3655,3655,3655,0
|
|
20230620,100900,55225225,3655,3655,3655,3655,1
|
|
20230620,100800,55221570,3655,3655,3655,3655,0
|
|
20230620,100700,55221570,3655,3655,3655,3655,2
|
|
20230620,100600,55214260,3655,3655,3655,3655,0
|
|
20230620,100500,55214260,3655,3655,3655,3655,12
|
|
20230620,100400,55170400,3655,3655,3655,3655,0
|
|
20230620,100300,55170400,3655,3655,3655,3655,1
|
|
20230620,100200,55166745,3655,3655,3655,3655,0
|
|
20230620,100100,55166745,3655,3655,3655,3655,10
|
|
20230620,100000,55130195,3655,3655,3655,3655,0
|
|
20230620,095900,55130195,3655,3655,3655,3655,45
|
|
20230620,095800,54965720,3655,3655,3655,3655,0
|
|
20230620,095700,54965720,3655,3655,3655,3655,91
|
|
20230620,095600,54633115,3655,3650,3655,3650,36
|
|
20230620,095500,54501710,3650,3650,3650,3650,800
|
|
20230620,095400,51581710,3650,3650,3650,3650,0
|
|
20230620,095300,51581710,3650,3650,3650,3650,10
|
|
20230620,095200,51545210,3645,3645,3645,3645,50
|
|
20230620,095100,51362960,3645,3645,3645,3645,0
|
|
20230620,095000,51362960,3645,3650,3650,3645,233
|
|
20230620,094900,50512675,3650,3650,3650,3650,10
|
|
20230620,094800,50476175,3650,3650,3650,3650,100
|
|
20230620,094700,50111175,3645,3645,3645,3645,0
|
|
20230620,094600,50111175,3645,3650,3650,3645,1080
|
|
20230620,094500,46169405,3655,3655,3655,3655,0
|
|
20230620,094400,46169405,3655,3650,3655,3650,37
|
|
20230620,094300,46034305,3655,3655,3655,3655,0
|
|
20230620,094200,46034305,3655,3655,3655,3650,8
|
|
20230620,094100,46005095,3650,3655,3655,3650,1513
|
|
20230620,094000,40479985,3655,3655,3655,3655,0
|
|
20230620,093900,40479985,3655,3655,3655,3655,0
|
|
20230620,093800,40479985,3655,3655,3655,3655,6
|
|
20230620,093700,40458055,3660,3660,3660,3660,3
|
|
20230620,093600,40447075,3665,3660,3665,3660,200
|
|
20230620,093500,39714975,3660,3660,3660,3660,202
|
|
20230620,093400,38975655,3660,3660,3660,3660,10
|
|
20230620,093300,38939055,3655,3660,3660,3655,27
|
|
20230620,093200,38840265,3660,3660,3660,3660,5
|
|
20230620,093100,38821965,3660,3660,3660,3660,7
|
|
20230620,093000,38796345,3655,3655,3655,3655,370
|
|
20230620,092900,37443995,3660,3660,3660,3660,6542
|
|
20230620,092800,13500275,3660,3660,3665,3660,212
|
|
20230620,092700,12724350,3660,3660,3660,3660,231
|
|
20230620,092600,11878890,3660,3660,3660,3660,209
|
|
20230620,092500,11113950,3660,3660,3660,3660,257
|
|
20230620,092400,10173330,3660,3660,3660,3660,222
|
|
20230620,092300,9360810,3660,3660,3660,3660,181
|
|
20230620,092200,8698350,3665,3660,3665,3660,207
|
|
20230620,092100,7940725,3660,3665,3665,3660,223
|
|
20230620,092000,7124410,3665,3665,3665,3665,13
|
|
20230620,091900,7076765,3665,3665,3665,3665,6
|
|
20230620,091800,7054775,3660,3660,3660,3660,860
|
|
20230620,091700,3907175,3660,3660,3660,3660,0
|
|
20230620,091600,3907175,3660,3660,3660,3660,0
|
|
20230620,091500,3907175,3660,3655,3660,3655,16
|
|
20230620,091400,3848645,3655,3655,3655,3655,6
|
|
20230620,091300,3826715,3660,3660,3660,3660,7
|
|
20230620,091200,3801095,3655,3660,3660,3655,7
|
|
20230620,091100,3775505,3670,3670,3670,3670,3
|
|
20230620,091000,3764495,3655,3655,3655,3655,162
|
|
20230620,090900,3172385,3655,3655,3655,3655,0
|
|
20230620,090800,3172385,3655,3655,3665,3655,317
|
|
20230620,090700,2010750,3670,3655,3670,3655,85
|
|
20230620,090600,1700060,3655,3655,3655,3655,2
|
|
20230620,090500,1692750,3650,3650,3650,3650,0
|
|
20230620,090400,1692750,3650,3650,3650,3645,52
|
|
20230620,090300,1502980,3650,3650,3650,3650,34
|
|
20230620,090200,1378880,3655,3655,3655,3655,1
|
|
20230620,090100,1375225,3655,3655,3655,3650,31
|
|
20230620,090000,1261950,3655,3670,3670,3655,344
|