701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203800,962293285,4800,4800,4800,4800,5838
|
|
20230620,203700,962293285,4800,4800,4800,4800,0
|
|
20230620,203600,962293285,4800,4800,4800,4800,0
|
|
20230620,203500,962293285,4800,4800,4800,4800,0
|
|
20230620,203400,962293285,4800,4800,4800,4800,0
|
|
20230620,203300,962293285,4800,4800,4800,4800,0
|
|
20230620,203200,962293285,4800,4800,4800,4800,0
|
|
20230620,203100,962293285,4800,4800,4800,4800,0
|
|
20230620,203000,962293285,4800,4800,4800,4800,0
|
|
20230620,202900,962293285,4800,4800,4800,4800,0
|
|
20230620,202800,962293285,4800,4800,4800,4800,0
|
|
20230620,202700,962293285,4800,4800,4800,4800,0
|
|
20230620,202600,962293285,4800,4800,4800,4800,0
|
|
20230620,202500,962293285,4800,4800,4800,4800,0
|
|
20230620,202400,962293285,4800,4800,4800,4800,0
|
|
20230620,202300,962293285,4800,4800,4800,4800,0
|
|
20230620,202200,962293285,4800,4800,4800,4800,0
|
|
20230620,202100,962293285,4800,4800,4800,4800,0
|
|
20230620,202000,962293285,4800,4800,4800,4800,0
|
|
20230620,201900,962293285,4800,4800,4800,4800,0
|
|
20230620,201800,962293285,4800,4800,4800,4800,0
|
|
20230620,201700,962293285,4800,4800,4800,4800,0
|
|
20230620,201600,962293285,4800,4800,4800,4800,0
|
|
20230620,201500,962293285,4800,4800,4800,4800,0
|
|
20230620,201400,962293285,4800,4800,4800,4800,0
|
|
20230620,201300,962293285,4800,4800,4800,4800,0
|
|
20230620,201200,962293285,4800,4800,4800,4800,0
|
|
20230620,201100,962293285,4800,4800,4800,4800,0
|
|
20230620,201000,962293285,4800,4800,4800,4800,0
|
|
20230620,200900,962293285,4800,4800,4800,4800,0
|
|
20230620,200800,962293285,4800,4800,4800,4800,5838
|
|
20230620,200700,962293285,4800,4800,4800,4800,0
|
|
20230620,200600,962293285,4800,4800,4800,4800,0
|
|
20230620,200500,962293285,4800,4800,4800,4800,0
|
|
20230620,200400,962293285,4800,4800,4800,4800,0
|
|
20230620,200300,962293285,4800,4800,4800,4800,0
|
|
20230620,200200,962293285,4800,4800,4800,4800,0
|
|
20230620,200100,962293285,4800,4800,4800,4800,0
|
|
20230620,200000,962293285,4800,4800,4800,4800,0
|
|
20230620,195900,962293285,4800,4800,4800,4800,0
|
|
20230620,195800,962293285,4800,4800,4800,4800,0
|
|
20230620,195700,962293285,4800,4800,4800,4800,0
|
|
20230620,195600,962293285,4800,4800,4800,4800,0
|
|
20230620,195500,962293285,4800,4800,4800,4800,0
|
|
20230620,195400,962293285,4800,4800,4800,4800,0
|
|
20230620,195300,962293285,4800,4800,4800,4800,0
|
|
20230620,195200,962293285,4800,4800,4800,4800,0
|
|
20230620,195100,962293285,4800,4800,4800,4800,0
|
|
20230620,195000,962293285,4800,4800,4800,4800,0
|
|
20230620,194900,962293285,4800,4800,4800,4800,0
|
|
20230620,194800,962293285,4800,4800,4800,4800,0
|
|
20230620,194700,962293285,4800,4800,4800,4800,0
|
|
20230620,194600,962293285,4800,4800,4800,4800,0
|
|
20230620,194500,962293285,4800,4800,4800,4800,0
|
|
20230620,194400,962293285,4800,4800,4800,4800,0
|
|
20230620,194300,962293285,4800,4800,4800,4800,0
|
|
20230620,194200,962293285,4800,4800,4800,4800,0
|
|
20230620,194100,962293285,4800,4800,4800,4800,0
|
|
20230620,194000,962293285,4800,4800,4800,4800,0
|
|
20230620,193900,962293285,4800,4800,4800,4800,0
|
|
20230620,193800,962293285,4800,4800,4800,4800,5838
|
|
20230620,193700,962293285,4800,4800,4800,4800,0
|
|
20230620,193600,962293285,4800,4800,4800,4800,0
|
|
20230620,193500,962293285,4800,4800,4800,4800,0
|
|
20230620,193400,962293285,4800,4800,4800,4800,0
|
|
20230620,193300,962293285,4800,4800,4800,4800,0
|
|
20230620,193200,962293285,4800,4800,4800,4800,0
|
|
20230620,193100,962293285,4800,4800,4800,4800,0
|
|
20230620,193000,962293285,4800,4800,4800,4800,0
|
|
20230620,192900,962293285,4800,4800,4800,4800,0
|
|
20230620,192800,962293285,4800,4800,4800,4800,0
|
|
20230620,192700,962293285,4800,4800,4800,4800,0
|
|
20230620,192600,962293285,4800,4800,4800,4800,0
|
|
20230620,192500,962293285,4800,4800,4800,4800,0
|
|
20230620,192400,962293285,4800,4800,4800,4800,0
|
|
20230620,192300,962293285,4800,4800,4800,4800,0
|
|
20230620,192200,962293285,4800,4800,4800,4800,0
|
|
20230620,192100,962293285,4800,4800,4800,4800,0
|
|
20230620,192000,962293285,4800,4800,4800,4800,0
|
|
20230620,191900,962293285,4800,4800,4800,4800,0
|
|
20230620,191800,962293285,4800,4800,4800,4800,0
|
|
20230620,191700,962293285,4800,4800,4800,4800,0
|
|
20230620,191600,962293285,4800,4800,4800,4800,0
|
|
20230620,191500,962293285,4800,4800,4800,4800,0
|
|
20230620,191400,962293285,4800,4800,4800,4800,0
|
|
20230620,191300,962293285,4800,4800,4800,4800,0
|
|
20230620,191200,962293285,4800,4800,4800,4800,0
|
|
20230620,191100,962293285,4800,4800,4800,4800,0
|
|
20230620,191000,962293285,4800,4800,4800,4800,0
|
|
20230620,190900,962293285,4800,4800,4800,4800,0
|
|
20230620,190800,962293285,4800,4800,4800,4800,5838
|
|
20230620,190700,962293285,4800,4800,4800,4800,0
|
|
20230620,190600,962293285,4800,4800,4800,4800,0
|
|
20230620,190500,962293285,4800,4800,4800,4800,0
|
|
20230620,190400,962293285,4800,4800,4800,4800,0
|
|
20230620,190300,962293285,4800,4800,4800,4800,0
|
|
20230620,190200,962293285,4800,4800,4800,4800,0
|
|
20230620,190100,962293285,4800,4800,4800,4800,0
|
|
20230620,190000,962293285,4800,4800,4800,4800,0
|
|
20230620,185900,962293285,4800,4800,4800,4800,0
|
|
20230620,185800,962293285,4800,4800,4800,4800,0
|
|
20230620,185700,962293285,4800,4800,4800,4800,0
|
|
20230620,185600,962293285,4800,4800,4800,4800,0
|
|
20230620,185500,962293285,4800,4800,4800,4800,0
|
|
20230620,185400,962293285,4800,4800,4800,4800,0
|
|
20230620,185300,962293285,4800,4800,4800,4800,0
|
|
20230620,185200,962293285,4800,4800,4800,4800,0
|
|
20230620,185100,962293285,4800,4800,4800,4800,0
|
|
20230620,185000,962293285,4800,4800,4800,4800,0
|
|
20230620,184900,962293285,4800,4800,4800,4800,0
|
|
20230620,184800,962293285,4800,4800,4800,4800,0
|
|
20230620,184700,962293285,4800,4800,4800,4800,0
|
|
20230620,184600,962293285,4800,4800,4800,4800,0
|
|
20230620,184500,962293285,4800,4800,4800,4800,0
|
|
20230620,184400,962293285,4800,4800,4800,4800,0
|
|
20230620,184300,962293285,4800,4800,4800,4800,0
|
|
20230620,184200,962293285,4800,4800,4800,4800,0
|
|
20230620,184100,962293285,4800,4800,4800,4800,0
|
|
20230620,184000,962293285,4800,4800,4800,4800,0
|
|
20230620,183900,962293285,4800,4800,4800,4800,0
|
|
20230620,183800,962293285,4800,4800,4800,4800,5838
|
|
20230620,183700,962293285,4800,4800,4800,4800,0
|
|
20230620,183600,962293285,4800,4800,4800,4800,0
|
|
20230620,183500,962293285,4800,4800,4800,4800,0
|
|
20230620,183400,962293285,4800,4800,4800,4800,0
|
|
20230620,183300,962293285,4800,4800,4800,4800,0
|
|
20230620,183200,962293285,4800,4800,4800,4800,0
|
|
20230620,183100,962293285,4800,4800,4800,4800,0
|
|
20230620,183000,962293285,4800,4800,4800,4800,0
|
|
20230620,182900,962293285,4800,4800,4800,4800,0
|
|
20230620,182800,962293285,4800,4800,4800,4800,0
|
|
20230620,182700,962293285,4800,4800,4800,4800,0
|
|
20230620,182600,962293285,4800,4800,4800,4800,0
|
|
20230620,182500,962293285,4800,4800,4800,4800,0
|
|
20230620,182400,962293285,4800,4800,4800,4800,0
|
|
20230620,182300,962293285,4800,4800,4800,4800,0
|
|
20230620,182200,962293285,4800,4800,4800,4800,0
|
|
20230620,182100,962293285,4800,4800,4800,4800,0
|
|
20230620,182000,962293285,4800,4800,4800,4800,0
|
|
20230620,181900,962293285,4800,4800,4800,4800,0
|
|
20230620,181800,962293285,4800,4800,4800,4800,0
|
|
20230620,181700,962293285,4800,4800,4800,4800,0
|
|
20230620,181600,962293285,4800,4800,4800,4800,0
|
|
20230620,181500,962293285,4800,4800,4800,4800,0
|
|
20230620,181400,962293285,4800,4800,4800,4800,0
|
|
20230620,181300,962293285,4800,4800,4800,4800,0
|
|
20230620,181200,962293285,4800,4800,4800,4800,0
|
|
20230620,181100,962293285,4800,4800,4800,4800,0
|
|
20230620,181000,962293285,4800,4800,4800,4800,0
|
|
20230620,180900,962293285,4800,4800,4800,4800,0
|
|
20230620,180800,962293285,4800,4800,4800,4800,5838
|
|
20230620,180700,962293285,4800,4800,4800,4800,0
|
|
20230620,180600,962293285,4800,4800,4800,4800,0
|
|
20230620,180500,962293285,4800,4800,4800,4800,0
|
|
20230620,180400,962293285,4800,4800,4800,4800,0
|
|
20230620,180300,962293285,4800,4800,4800,4800,0
|
|
20230620,180200,962293285,4800,4800,4800,4800,0
|
|
20230620,180100,962293285,4800,4800,4800,4800,0
|
|
20230620,180000,962293285,4800,4800,4800,4800,0
|
|
20230620,175900,962293285,4800,4800,4800,4800,0
|
|
20230620,175800,962293285,4800,4800,4800,4800,0
|
|
20230620,175700,962293285,4800,4800,4800,4800,0
|
|
20230620,175600,962293285,4800,4800,4800,4800,0
|
|
20230620,175500,962293285,4800,4800,4800,4800,0
|
|
20230620,175400,962293285,4800,4800,4800,4800,0
|
|
20230620,175300,962293285,4800,4800,4800,4800,0
|
|
20230620,175200,962293285,4800,4800,4800,4800,0
|
|
20230620,175100,962293285,4800,4800,4800,4800,0
|
|
20230620,175000,962293285,4800,4800,4800,4800,0
|
|
20230620,174900,962293285,4800,4800,4800,4800,0
|
|
20230620,174800,962293285,4800,4800,4800,4800,0
|
|
20230620,174700,962293285,4800,4800,4800,4800,0
|
|
20230620,174600,962293285,4800,4800,4800,4800,0
|
|
20230620,174500,962293285,4800,4800,4800,4800,0
|
|
20230620,174400,962293285,4800,4800,4800,4800,0
|
|
20230620,174300,962293285,4800,4800,4800,4800,0
|
|
20230620,174200,962293285,4800,4800,4800,4800,0
|
|
20230620,174100,962293285,4800,4800,4800,4800,0
|
|
20230620,174000,962293285,4800,4800,4800,4800,0
|
|
20230620,173900,962293285,4800,4800,4800,4800,0
|
|
20230620,173800,962293285,4800,4800,4800,4800,5838
|
|
20230620,173700,962293285,4800,4800,4800,4800,0
|
|
20230620,173600,962293285,4800,4800,4800,4800,0
|
|
20230620,173500,962293285,4800,4800,4800,4800,0
|
|
20230620,173400,962293285,4800,4800,4800,4800,0
|
|
20230620,173300,962293285,4800,4800,4800,4800,0
|
|
20230620,173200,962293285,4800,4800,4800,4800,0
|
|
20230620,173100,962293285,4800,4800,4800,4800,0
|
|
20230620,173000,962293285,4800,4800,4800,4800,0
|
|
20230620,172900,962293285,4800,4800,4800,4800,0
|
|
20230620,172800,962293285,4800,4800,4800,4800,0
|
|
20230620,172700,962293285,4800,4800,4800,4800,0
|
|
20230620,172600,962293285,4800,4800,4800,4800,0
|
|
20230620,172500,962293285,4800,4800,4800,4800,0
|
|
20230620,172400,962293285,4800,4800,4800,4800,0
|
|
20230620,172300,962293285,4800,4800,4800,4800,0
|
|
20230620,172200,962293285,4800,4800,4800,4800,0
|
|
20230620,172100,962293285,4800,4800,4800,4800,0
|
|
20230620,172000,962293285,4800,4800,4800,4800,0
|
|
20230620,171900,962293285,4800,4800,4800,4800,0
|
|
20230620,171800,962293285,4800,4800,4800,4800,0
|
|
20230620,171700,962293285,4800,4800,4800,4800,0
|
|
20230620,171600,962293285,4800,4800,4800,4800,0
|
|
20230620,171500,962293285,4800,4800,4800,4800,0
|
|
20230620,171400,962293285,4800,4800,4800,4800,0
|
|
20230620,171300,962293285,4800,4800,4800,4800,0
|
|
20230620,171200,962293285,4800,4800,4800,4800,0
|
|
20230620,171100,962293285,4800,4800,4800,4800,0
|
|
20230620,171000,962293285,4800,4800,4800,4800,0
|
|
20230620,170900,962293285,4800,4800,4800,4800,0
|
|
20230620,170800,962293285,4800,4800,4800,4800,5838
|
|
20230620,170700,962293285,4800,4800,4800,4800,0
|
|
20230620,170600,962293285,4800,4800,4800,4800,0
|
|
20230620,170500,962293285,4800,4800,4800,4800,0
|
|
20230620,170400,962293285,4800,4800,4800,4800,0
|
|
20230620,170300,962293285,4800,4800,4800,4800,0
|
|
20230620,170200,962293285,4800,4800,4800,4800,0
|
|
20230620,170100,962293285,4800,4800,4800,4800,0
|
|
20230620,170000,962293285,4800,4800,4800,4800,0
|
|
20230620,165900,962293285,4800,4800,4800,4800,0
|
|
20230620,165800,962293285,4800,4800,4800,4800,0
|
|
20230620,165700,962293285,4800,4800,4800,4800,0
|
|
20230620,165600,962293285,4800,4800,4800,4800,0
|
|
20230620,165500,962293285,4800,4800,4800,4800,0
|
|
20230620,165400,962293285,4800,4800,4800,4800,0
|
|
20230620,165300,962293285,4800,4800,4800,4800,0
|
|
20230620,165200,962293285,4800,4800,4800,4800,0
|
|
20230620,165100,962293285,4800,4800,4800,4800,0
|
|
20230620,165000,962293285,4800,4800,4800,4800,0
|
|
20230620,164900,962293285,4800,4800,4800,4800,0
|
|
20230620,164800,962293285,4800,4800,4800,4800,0
|
|
20230620,164700,962293285,4800,4800,4800,4800,0
|
|
20230620,164600,962293285,4800,4800,4800,4800,0
|
|
20230620,164500,962293285,4800,4800,4800,4800,0
|
|
20230620,164400,962293285,4800,4800,4800,4800,0
|
|
20230620,164300,962293285,4800,4800,4800,4800,0
|
|
20230620,164200,962293285,4800,4800,4800,4800,0
|
|
20230620,164100,962293285,4800,4800,4800,4800,0
|
|
20230620,164000,962293285,4800,4800,4800,4800,0
|
|
20230620,163900,962293285,4800,4800,4800,4800,0
|
|
20230620,163800,962293285,4800,4800,4800,4800,5838
|
|
20230620,163700,962293285,4800,4800,4800,4800,0
|
|
20230620,163600,962293285,4800,4800,4800,4800,0
|
|
20230620,163500,962293285,4800,4800,4800,4800,0
|
|
20230620,163400,962293285,4800,4800,4800,4800,0
|
|
20230620,163300,962293285,4800,4800,4800,4800,0
|
|
20230620,163200,962293285,4800,4800,4800,4800,0
|
|
20230620,163100,962293285,4800,4800,4800,4800,0
|
|
20230620,163000,962293285,4800,4800,4800,4800,0
|
|
20230620,162900,962293285,4800,4800,4800,4800,0
|
|
20230620,162800,962293285,4800,4800,4800,4800,0
|
|
20230620,162700,962293285,4800,4800,4800,4800,0
|
|
20230620,162600,962293285,4800,4800,4800,4800,0
|
|
20230620,162500,962293285,4800,4800,4800,4800,0
|
|
20230620,162400,962293285,4800,4800,4800,4800,0
|
|
20230620,162300,962293285,4800,4800,4800,4800,0
|
|
20230620,162200,962293285,4800,4800,4800,4800,0
|
|
20230620,162100,962293285,4800,4800,4800,4800,0
|
|
20230620,162000,962293285,4800,4800,4800,4800,0
|
|
20230620,161900,962293285,4800,4800,4800,4800,0
|
|
20230620,161800,962293285,4800,4800,4800,4800,0
|
|
20230620,161700,962293285,4800,4800,4800,4800,0
|
|
20230620,161600,962293285,4800,4800,4800,4800,0
|
|
20230620,161500,962293285,4800,4800,4800,4800,0
|
|
20230620,161400,962293285,4800,4800,4800,4800,0
|
|
20230620,161300,962293285,4800,4800,4800,4800,0
|
|
20230620,161200,962293285,4800,4800,4800,4800,0
|
|
20230620,161100,962293285,4800,4800,4800,4800,0
|
|
20230620,161000,962293285,4800,4800,4800,4800,0
|
|
20230620,160900,962293285,4800,4800,4800,4800,0
|
|
20230620,160800,962293285,4800,4800,4800,4800,5838
|
|
20230620,160700,962293285,4800,4800,4800,4800,0
|
|
20230620,160600,962293285,4800,4800,4800,4800,0
|
|
20230620,160500,962293285,4800,4800,4800,4800,0
|
|
20230620,160400,962293285,4800,4800,4800,4800,0
|
|
20230620,160300,962293285,4800,4800,4800,4800,0
|
|
20230620,160200,962293285,4800,4800,4800,4800,0
|
|
20230620,160100,962293285,4800,4800,4800,4800,0
|
|
20230620,160000,962293285,4800,4800,4800,4800,0
|
|
20230620,155900,962293285,4800,4800,4800,4800,0
|
|
20230620,155800,962293285,4800,4800,4800,4800,0
|
|
20230620,155700,962293285,4800,4800,4800,4800,0
|
|
20230620,155600,962293285,4800,4800,4800,4800,0
|
|
20230620,155500,962293285,4800,4800,4800,4800,0
|
|
20230620,155400,962293285,4800,4800,4800,4800,0
|
|
20230620,155300,962293285,4800,4800,4800,4800,0
|
|
20230620,155200,962293285,4800,4800,4800,4800,0
|
|
20230620,155100,962293285,4800,4800,4800,4800,0
|
|
20230620,155000,962293285,4800,4800,4800,4800,0
|
|
20230620,154900,962293285,4800,4800,4800,4800,0
|
|
20230620,154800,962293285,4800,4800,4800,4800,0
|
|
20230620,154700,962293285,4800,4800,4800,4800,0
|
|
20230620,154600,962293285,4800,4800,4800,4800,0
|
|
20230620,154500,962293285,4800,4800,4800,4800,0
|
|
20230620,154400,962293285,4800,4800,4800,4800,0
|
|
20230620,154300,962293285,4800,4800,4800,4800,0
|
|
20230620,154200,962293285,4800,4800,4800,4800,0
|
|
20230620,154100,962293285,4800,4800,4800,4800,0
|
|
20230620,154000,962293285,4800,4800,4800,4800,0
|
|
20230620,153900,962293285,4800,4800,4800,4800,0
|
|
20230620,153800,962293285,4800,4800,4800,4800,5838
|
|
20230620,153700,962293285,4800,4800,4800,4800,0
|
|
20230620,153600,962293285,4800,4800,4800,4800,0
|
|
20230620,153500,962293285,4800,4800,4800,4800,0
|
|
20230620,153400,962293285,4800,4800,4800,4800,0
|
|
20230620,153300,962293285,4800,4800,4800,4800,0
|
|
20230620,153200,962293285,4800,4800,4800,4800,0
|
|
20230620,153100,962293285,4800,4800,4800,4800,0
|
|
20230620,153000,962293285,4800,4800,4800,4800,5838
|
|
20230620,152900,934270885,4805,4805,4805,4805,0
|
|
20230620,152800,934270885,4805,4805,4805,4805,0
|
|
20230620,152700,934270885,4805,4805,4805,4805,0
|
|
20230620,152600,934270885,4805,4805,4805,4805,0
|
|
20230620,152500,934270885,4805,4805,4805,4805,0
|
|
20230620,152400,934270885,4805,4805,4805,4805,0
|
|
20230620,152300,934270885,4805,4805,4805,4805,0
|
|
20230620,152200,934270885,4805,4805,4805,4805,0
|
|
20230620,152100,934270885,4805,4805,4805,4805,0
|
|
20230620,152000,934270885,4805,4805,4805,4805,0
|
|
20230620,151900,934270885,4805,4830,4830,4805,5028
|
|
20230620,151800,910090510,4830,4830,4830,4830,500
|
|
20230620,151700,907675510,4830,4815,4830,4815,96
|
|
20230620,151600,907212520,4830,4820,4830,4820,9
|
|
20230620,151500,907169130,4815,4835,4835,4815,987
|
|
20230620,151400,902410465,4835,4820,4835,4815,1511
|
|
20230620,151300,895134430,4835,4825,4835,4825,6
|
|
20230620,151200,895105470,4840,4815,4840,4815,1352
|
|
20230620,151100,888595550,4825,4820,4835,4815,3391
|
|
20230620,151000,872262335,4840,4840,4840,4840,0
|
|
20230620,150900,872262335,4840,4830,4840,4815,10107
|
|
20230620,150800,823559445,4840,4840,4840,4840,1
|
|
20230620,150700,823554605,4830,4840,4840,4830,61
|
|
20230620,150600,823259865,4830,4840,4840,4830,718
|
|
20230620,150500,819789745,4840,4840,4840,4840,645
|
|
20230620,150400,816667945,4840,4840,4840,4840,10
|
|
20230620,150300,816619545,4840,4840,4840,4840,0
|
|
20230620,150200,816619545,4840,4840,4840,4840,251
|
|
20230620,150100,815404705,4840,4835,4840,4825,923
|
|
20230620,150000,810947050,4840,4840,4840,4840,690
|
|
20230620,145900,807607450,4840,4840,4840,4840,0
|
|
20230620,145800,807607450,4840,4835,4840,4835,9
|
|
20230620,145700,807563925,4840,4840,4840,4840,0
|
|
20230620,145600,807563925,4840,4840,4840,4840,0
|
|
20230620,145500,807563925,4840,4840,4840,4840,0
|
|
20230620,145400,807563925,4840,4840,4840,4840,10
|
|
20230620,145300,807515525,4840,4835,4840,4835,118
|
|
20230620,145200,806944940,4840,4835,4840,4835,1027
|
|
20230620,145100,801978875,4830,4855,4855,4830,1199
|
|
20230620,145000,796178200,4865,4870,4870,4845,2952
|
|
20230620,144900,781862250,4855,4855,4855,4850,383
|
|
20230620,144800,780003415,4850,4850,4850,4850,833
|
|
20230620,144700,775963365,4850,4850,4850,4850,10
|
|
20230620,144600,775914865,4850,4845,4850,4845,16
|
|
20230620,144500,775837340,4855,4855,4855,4855,0
|
|
20230620,144400,775837340,4855,4855,4855,4855,0
|
|
20230620,144300,775837340,4855,4855,4855,4855,0
|
|
20230620,144200,775837340,4855,4840,4855,4840,2339
|
|
20230620,144100,764516565,4835,4835,4835,4835,37
|
|
20230620,144000,764337670,4840,4840,4840,4840,0
|
|
20230620,143900,764337670,4840,4840,4840,4840,1
|
|
20230620,143800,764332830,4835,4835,4835,4830,129
|
|
20230620,143700,763709690,4835,4835,4835,4835,0
|
|
20230620,143600,763709690,4835,4840,4855,4835,1463
|
|
20230620,143500,756629215,4855,4845,4855,4845,10
|
|
20230620,143400,756580740,4850,4855,4855,4835,2406
|
|
20230620,143300,744931955,4855,4855,4855,4855,0
|
|
20230620,143200,744931955,4855,4855,4855,4855,25
|
|
20230620,143100,744810580,4855,4855,4855,4855,1
|
|
20230620,143000,744805725,4850,4850,4850,4850,0
|
|
20230620,142900,744805725,4850,4850,4850,4850,222
|
|
20230620,142800,743729025,4865,4865,4865,4865,1
|
|
20230620,142700,743724160,4830,4845,4865,4830,6654
|
|
20230620,142600,711546020,4850,4860,4860,4850,6650
|
|
20230620,142500,679289825,4865,4875,4875,4865,684
|
|
20230620,142400,675956790,4875,4875,4875,4875,0
|
|
20230620,142300,675956790,4875,4875,4875,4875,1
|
|
20230620,142200,675951915,4870,4870,4870,4870,112
|
|
20230620,142100,675406475,4880,4880,4880,4880,0
|
|
20230620,142000,675406475,4880,4880,4880,4880,689
|
|
20230620,141900,672044155,4885,4885,4885,4885,30
|
|
20230620,141800,671897605,4885,4885,4885,4885,100
|
|
20230620,141700,671409105,4880,4880,4885,4880,333
|
|
20230620,141600,669784060,4875,4870,4875,4870,188
|
|
20230620,141500,668868495,4875,4860,4875,4860,144
|
|
20230620,141400,668166510,4875,4870,4875,4870,1787
|
|
20230620,141300,659459860,4870,4870,4870,4870,0
|
|
20230620,141200,659459860,4870,4870,4870,4870,1
|
|
20230620,141100,659454990,4850,4875,4875,4850,951
|
|
20230620,141000,654842335,4875,4875,4875,4875,1
|
|
20230620,140900,654837460,4855,4855,4855,4855,2510
|
|
20230620,140800,642651410,4860,4860,4860,4855,1749
|
|
20230620,140700,634152270,4885,4885,4885,4885,0
|
|
20230620,140600,634152270,4885,4885,4885,4885,0
|
|
20230620,140500,634152270,4885,4885,4885,4885,0
|
|
20230620,140400,634152270,4885,4875,4885,4875,127
|
|
20230620,140300,633532005,4880,4880,4880,4880,357
|
|
20230620,140200,631789845,4885,4885,4885,4885,0
|
|
20230620,140100,631789845,4885,4885,4885,4885,0
|
|
20230620,140000,631789845,4885,4870,4885,4870,402
|
|
20230620,135900,629830400,4870,4870,4870,4870,1
|
|
20230620,135800,629825530,4865,4865,4865,4865,122
|
|
20230620,135700,629232000,4870,4870,4870,4870,0
|
|
20230620,135600,629232000,4870,4870,4870,4870,1
|
|
20230620,135500,629227130,4865,4870,4870,4865,6
|
|
20230620,135400,629197935,4865,4865,4865,4865,1
|
|
20230620,135300,629193070,4870,4875,4875,4865,79
|
|
20230620,135200,628808160,4870,4865,4870,4865,230
|
|
20230620,135100,627689130,4865,4865,4865,4860,120
|
|
20230620,135000,627105875,4865,4865,4865,4865,700
|
|
20230620,134900,623700375,4865,4865,4865,4865,1
|
|
20230620,134800,623695510,4860,4860,4860,4860,71
|
|
20230620,134700,623350450,4870,4870,4870,4870,0
|
|
20230620,134600,623350450,4870,4870,4870,4870,500
|
|
20230620,134500,620915450,4870,4870,4870,4870,0
|
|
20230620,134400,620915450,4870,4870,4870,4870,1
|
|
20230620,134300,620910580,4860,4860,4860,4860,109
|
|
20230620,134200,620380840,4870,4870,4870,4870,1
|
|
20230620,134100,620375970,4860,4860,4860,4860,0
|
|
20230620,134000,620375970,4860,4860,4860,4860,298
|
|
20230620,133900,618927690,4860,4860,4860,4860,55
|
|
20230620,133800,618660390,4880,4880,4880,4880,0
|
|
20230620,133700,618660390,4880,4880,4880,4880,1
|
|
20230620,133600,618655510,4860,4860,4860,4860,2000
|
|
20230620,133500,608935510,4865,4870,4870,4865,1235
|
|
20230620,133400,602924255,4880,4880,4880,4880,0
|
|
20230620,133300,602924255,4880,4880,4880,4880,0
|
|
20230620,133200,602924255,4880,4880,4880,4880,0
|
|
20230620,133100,602924255,4880,4880,4880,4880,52
|
|
20230620,133000,602670495,4870,4885,4885,4870,330
|
|
20230620,132900,601060100,4885,4885,4885,4885,11
|
|
20230620,132800,601006365,4890,4890,4890,4890,176
|
|
20230620,132700,600145725,4895,4890,4900,4890,1555
|
|
20230620,132600,592533730,4890,4875,4890,4875,371
|
|
20230620,132500,590723205,4880,4880,4880,4880,0
|
|
20230620,132400,590723205,4880,4880,4880,4880,0
|
|
20230620,132300,590723205,4880,4875,4880,4875,2
|
|
20230620,132200,590713450,4870,4870,4870,4870,0
|
|
20230620,132100,590713450,4870,4870,4870,4870,3040
|
|
20230620,132000,575908650,4860,4860,4860,4860,0
|
|
20230620,131900,575908650,4860,4860,4860,4860,1
|
|
20230620,131800,575903790,4870,4865,4870,4865,2780
|
|
20230620,131700,562371920,4865,4865,4865,4860,1703
|
|
20230620,131600,554086830,4865,4865,4865,4865,0
|
|
20230620,131500,554086830,4865,4865,4865,4865,1
|
|
20230620,131400,554081965,4860,4860,4860,4860,186
|
|
20230620,131300,553178005,4865,4865,4865,4865,0
|
|
20230620,131200,553178005,4865,4865,4865,4865,1
|
|
20230620,131100,553173140,4860,4860,4860,4860,603
|
|
20230620,131000,550242560,4855,4855,4855,4855,102
|
|
20230620,130900,549747350,4860,4845,4860,4840,2729
|
|
20230620,130800,536499900,4840,4845,4845,4840,63
|
|
20230620,130700,536194965,4845,4850,4850,4840,1568
|
|
20230620,130600,528600960,4855,4855,4855,4855,160
|
|
20230620,130500,527824160,4855,4850,4855,4850,80
|
|
20230620,130400,527436155,4850,4850,4850,4850,21
|
|
20230620,130300,527334305,4850,4845,4850,4845,97
|
|
20230620,130200,526864335,4855,4850,4855,4850,930
|
|
20230620,130100,522353825,4850,4850,4850,4850,0
|
|
20230620,130000,522353825,4850,4845,4850,4845,128
|
|
20230620,125900,521733660,4850,4860,4860,4850,244
|
|
20230620,125800,520550250,4855,4855,4860,4855,1154
|
|
20230620,125700,514943000,4855,4855,4855,4855,0
|
|
20230620,125600,514943000,4855,4855,4855,4855,91
|
|
20230620,125500,514501195,4860,4860,4860,4860,6
|
|
20230620,125400,514472035,4860,4860,4860,4860,0
|
|
20230620,125300,514472035,4860,4860,4860,4860,110
|
|
20230620,125200,513937435,4870,4870,4870,4870,57
|
|
20230620,125100,513659845,4870,4870,4870,4870,1
|
|
20230620,125000,513654975,4870,4870,4870,4870,0
|
|
20230620,124900,513654975,4870,4870,4870,4870,0
|
|
20230620,124800,513654975,4870,4870,4870,4870,100
|
|
20230620,124700,513167975,4870,4870,4870,4870,1
|
|
20230620,124600,513163105,4860,4860,4860,4860,1
|
|
20230620,124500,513158245,4870,4870,4870,4870,0
|
|
20230620,124400,513158245,4870,4870,4870,4870,0
|
|
20230620,124300,513158245,4870,4870,4870,4870,70
|
|
20230620,124200,512817345,4870,4870,4870,4870,101
|
|
20230620,124100,512325475,4870,4865,4870,4865,159
|
|
20230620,124000,511551845,4865,4865,4865,4865,30
|
|
20230620,123900,511405895,4865,4860,4865,4860,20
|
|
20230620,123800,511308635,4860,4855,4860,4855,29
|
|
20230620,123700,511167700,4845,4850,4850,4845,500
|
|
20230620,123600,508744060,4850,4855,4855,4850,78
|
|
20230620,123500,508365400,4850,4850,4850,4850,0
|
|
20230620,123400,508365400,4850,4850,4850,4850,0
|
|
20230620,123300,508365400,4850,4850,4850,4850,4
|
|
20230620,123200,508346000,4850,4850,4850,4850,50
|
|
20230620,123100,508103500,4850,4850,4855,4850,63
|
|
20230620,123000,507797945,4850,4855,4855,4850,1324
|
|
20230620,122900,501369985,4855,4860,4860,4855,379
|
|
20230620,122800,499528110,4870,4860,4870,4860,7
|
|
20230620,122700,499494030,4870,4870,4870,4860,47
|
|
20230620,122600,499265150,4860,4860,4860,4860,0
|
|
20230620,122500,499265150,4860,4860,4860,4860,0
|
|
20230620,122400,499265150,4860,4860,4860,4860,0
|
|
20230620,122300,499265150,4860,4860,4860,4860,0
|
|
20230620,122200,499265150,4860,4860,4860,4860,0
|
|
20230620,122100,499265150,4860,4860,4860,4860,0
|
|
20230620,122000,499265150,4860,4860,4860,4860,0
|
|
20230620,121900,499265150,4860,4860,4860,4860,1028
|
|
20230620,121800,494269070,4840,4850,4850,4840,642
|
|
20230620,121700,491158235,4855,4855,4855,4855,1129
|
|
20230620,121600,485676940,4850,4850,4850,4850,289
|
|
20230620,121500,484275290,4840,4840,4840,4840,15
|
|
20230620,121400,484202690,4840,4840,4840,4840,2288
|
|
20230620,121300,473128770,4840,4840,4840,4840,0
|
|
20230620,121200,473128770,4840,4840,4840,4840,504
|
|
20230620,121100,470689410,4840,4845,4845,4840,847
|
|
20230620,121000,466589745,4850,4850,4850,4850,123
|
|
20230620,120900,465993195,4855,4855,4855,4855,0
|
|
20230620,120800,465993195,4855,4850,4855,4835,1401
|
|
20230620,120700,459209750,4855,4855,4855,4850,204
|
|
20230620,120600,458219345,4845,4845,4845,4845,500
|
|
20230620,120500,455796845,4845,4845,4845,4845,0
|
|
20230620,120400,455796845,4845,4845,4845,4845,300
|
|
20230620,120300,454343345,4845,4845,4845,4845,0
|
|
20230620,120200,454343345,4845,4845,4845,4845,748
|
|
20230620,120100,450719285,4850,4850,4850,4850,1073
|
|
20230620,120000,445515235,4850,4855,4855,4850,586
|
|
20230620,115900,442671960,4855,4855,4855,4855,1027
|
|
20230620,115800,437685875,4860,4860,4860,4860,0
|
|
20230620,115700,437685875,4860,4860,4860,4860,0
|
|
20230620,115600,437685875,4860,4860,4860,4860,0
|
|
20230620,115500,437685875,4860,4860,4860,4860,0
|
|
20230620,115400,437685875,4860,4860,4860,4860,6
|
|
20230620,115300,437656715,4860,4860,4860,4860,100
|
|
20230620,115200,437170715,4860,4860,4860,4860,1020
|
|
20230620,115100,432213515,4860,4860,4860,4860,10
|
|
20230620,115000,432164915,4860,4865,4875,4860,1037
|
|
20230620,114900,427112235,4865,4865,4865,4865,84
|
|
20230620,114800,426703575,4875,4875,4875,4875,0
|
|
20230620,114700,426703575,4875,4880,4880,4865,3448
|
|
20230620,114600,409902390,4880,4880,4880,4880,0
|
|
20230620,114500,409902390,4880,4880,4880,4880,200
|
|
20230620,114400,408926390,4880,4880,4880,4880,0
|
|
20230620,114300,408926390,4880,4880,4880,4880,1
|
|
20230620,114200,408921510,4880,4880,4880,4880,0
|
|
20230620,114100,408921510,4880,4880,4880,4880,70
|
|
20230620,114000,408579910,4880,4880,4880,4880,4
|
|
20230620,113900,408560390,4880,4880,4880,4880,33
|
|
20230620,113800,408399350,4875,4875,4875,4875,0
|
|
20230620,113700,408399350,4875,4875,4875,4875,120
|
|
20230620,113600,407814350,4875,4880,4880,4875,204
|
|
20230620,113500,406819845,4875,4875,4875,4875,120
|
|
20230620,113400,406234845,4875,4875,4875,4875,0
|
|
20230620,113300,406234845,4875,4875,4875,4875,110
|
|
20230620,113200,405698595,4875,4875,4875,4875,210
|
|
20230620,113100,404674845,4875,4870,4875,4870,339
|
|
20230620,113000,403023135,4870,4870,4870,4870,0
|
|
20230620,112900,403023135,4870,4870,4870,4870,1
|
|
20230620,112800,403018265,4870,4870,4870,4870,91
|
|
20230620,112700,402575095,4865,4865,4865,4865,182
|
|
20230620,112600,401689665,4875,4875,4875,4875,138
|
|
20230620,112500,401016915,4875,4875,4875,4875,1
|
|
20230620,112400,401012040,4865,4865,4865,4865,0
|
|
20230620,112300,401012040,4865,4865,4865,4865,0
|
|
20230620,112200,401012040,4865,4865,4865,4865,23
|
|
20230620,112100,400900145,4865,4865,4865,4865,9
|
|
20230620,112000,400856360,4865,4865,4865,4865,5
|
|
20230620,111900,400832035,4865,4865,4875,4865,305
|
|
20230620,111800,399348200,4865,4865,4865,4865,3000
|
|
20230620,111700,384753200,4865,4865,4865,4865,360
|
|
20230620,111600,383001800,4885,4885,4885,4885,187
|
|
20230620,111500,382088305,4865,4865,4865,4865,790
|
|
20230620,111400,378244955,4865,4870,4870,4865,1330
|
|
20230620,111300,371773780,4865,4875,4875,4865,4289
|
|
20230620,111200,350892370,4875,4875,4875,4875,0
|
|
20230620,111100,350892370,4875,4875,4875,4875,0
|
|
20230620,111000,350892370,4875,4875,4875,4875,189
|
|
20230620,110900,349970995,4880,4880,4880,4880,0
|
|
20230620,110800,349970995,4880,4880,4880,4880,14
|
|
20230620,110700,349902675,4895,4895,4895,4895,10
|
|
20230620,110600,349853725,4895,4880,4895,4880,51
|
|
20230620,110500,349604830,4880,4890,4890,4875,1250
|
|
20230620,110400,343508000,4895,4895,4895,4895,0
|
|
20230620,110300,343508000,4895,4895,4895,4895,0
|
|
20230620,110200,343508000,4895,4895,4895,4895,1
|
|
20230620,110100,343503105,4885,4890,4890,4885,266
|
|
20230620,110000,342203365,4890,4895,4895,4890,103
|
|
20230620,105900,341699690,4895,4890,4895,4890,121
|
|
20230620,105800,341107995,4895,4895,4895,4895,19
|
|
20230620,105700,341014990,4895,4895,4895,4895,97
|
|
20230620,105600,340540175,4900,4895,4900,4895,126
|
|
20230620,105500,339923400,4900,4900,4900,4895,173
|
|
20230620,105400,339075705,4900,4915,4915,4895,2685
|
|
20230620,105300,325925155,4900,4900,4900,4900,0
|
|
20230620,105200,325925155,4900,4900,4900,4900,11
|
|
20230620,105100,325871255,4900,4905,4905,4900,213
|
|
20230620,105000,324827055,4905,4905,4905,4905,50
|
|
20230620,104900,324581805,4905,4905,4905,4905,0
|
|
20230620,104800,324581805,4905,4910,4910,4905,1881
|
|
20230620,104700,315355065,4910,4915,4915,4910,299
|
|
20230620,104600,313886935,4920,4920,4920,4920,38
|
|
20230620,104500,313699975,4925,4925,4925,4925,14
|
|
20230620,104400,313631025,4925,4925,4925,4925,0
|
|
20230620,104300,313631025,4925,4925,4925,4925,13
|
|
20230620,104200,313567000,4925,4925,4925,4925,0
|
|
20230620,104100,313567000,4925,4925,4925,4925,0
|
|
20230620,104000,313567000,4925,4925,4925,4925,1
|
|
20230620,103900,313562075,4910,4910,4930,4910,963
|
|
20230620,103800,308833725,4910,4910,4910,4910,0
|
|
20230620,103700,308833725,4910,4910,4910,4910,0
|
|
20230620,103600,308833725,4910,4915,4915,4910,240
|
|
20230620,103500,307655305,4910,4915,4915,4910,600
|
|
20230620,103400,304709295,4925,4915,4925,4910,106
|
|
20230620,103300,304188320,4915,4915,4915,4915,316
|
|
20230620,103200,302635180,4915,4925,4925,4915,101
|
|
20230620,103100,302138755,4930,4930,4930,4930,1
|
|
20230620,103000,302133825,4930,4930,4930,4930,0
|
|
20230620,102900,302133825,4930,4930,4930,4930,2
|
|
20230620,102800,302123965,4915,4915,4915,4915,10
|
|
20230620,102700,302074815,4925,4925,4925,4925,0
|
|
20230620,102600,302074815,4925,4925,4925,4925,1
|
|
20230620,102500,302069890,4930,4930,4930,4930,0
|
|
20230620,102400,302069890,4930,4930,4930,4915,442
|
|
20230620,102300,299897400,4915,4935,4935,4915,683
|
|
20230620,102200,296539225,4920,4920,4920,4920,34
|
|
20230620,102100,296371945,4930,4930,4930,4930,0
|
|
20230620,102000,296371945,4930,4930,4930,4930,1
|
|
20230620,101900,296367015,4920,4930,4930,4920,86
|
|
20230620,101800,295943050,4930,4935,4935,4930,11
|
|
20230620,101700,295888815,4910,4910,4910,4910,97
|
|
20230620,101600,295412545,4910,4910,4910,4910,188
|
|
20230620,101500,294489465,4910,4910,4910,4905,896
|
|
20230620,101400,290093480,4910,4910,4910,4905,808
|
|
20230620,101300,286129860,4910,4915,4915,4910,2217
|
|
20230620,101200,275235415,4920,4920,4920,4920,427
|
|
20230620,101100,273134575,4930,4930,4930,4915,365
|
|
20230620,101000,271339245,4925,4925,4925,4925,135
|
|
20230620,100900,270674370,4935,4935,4935,4935,1
|
|
20230620,100800,270669435,4920,4935,4940,4920,984
|
|
20230620,100700,265822550,4940,4940,4940,4940,22
|
|
20230620,100600,265713870,4940,4945,4945,4940,97
|
|
20230620,100500,265234545,4955,4955,4955,4955,0
|
|
20230620,100400,265234545,4955,4955,4955,4955,21
|
|
20230620,100300,265130490,4950,4950,4950,4950,43
|
|
20230620,100200,264917640,4955,4955,4955,4955,23
|
|
20230620,100100,264803675,4955,4955,4955,4955,2
|
|
20230620,100000,264793765,4955,4955,4955,4955,1003
|
|
20230620,095900,259823900,4960,4960,4960,4960,1
|
|
20230620,095800,259818940,4955,4955,4955,4955,1
|
|
20230620,095700,259813985,4960,4955,4960,4955,102
|
|
20230620,095600,259308570,4955,4950,4955,4950,404
|
|
20230620,095500,257308750,4950,4945,4950,4945,2
|
|
20230620,095400,257298855,4940,4950,4950,4930,404
|
|
20230620,095300,255306895,4940,4940,4940,4940,0
|
|
20230620,095200,255306895,4940,4940,4940,4940,104
|
|
20230620,095100,254793135,4940,4935,4940,4930,290
|
|
20230620,095000,253362675,4940,4940,4940,4940,269
|
|
20230620,094900,252033815,4940,4940,4940,4940,129
|
|
20230620,094800,251396555,4950,4940,4950,4940,101
|
|
20230620,094700,250897605,4950,4950,4950,4950,2
|
|
20230620,094600,250887705,4950,4945,4950,4940,351
|
|
20230620,094500,249152505,4950,4950,4950,4950,0
|
|
20230620,094400,249152505,4950,4950,4950,4950,0
|
|
20230620,094300,249152505,4950,4940,4950,4940,204
|
|
20230620,094200,248144725,4945,4955,4955,4945,318
|
|
20230620,094100,246571090,4955,4960,4960,4955,401
|
|
20230620,094000,244583030,4960,4960,4960,4960,486
|
|
20230620,093900,242172470,4965,4965,4965,4960,129
|
|
20230620,093800,241531990,4965,4965,4965,4965,1
|
|
20230620,093700,241527025,4965,4965,4965,4965,221
|
|
20230620,093600,240429760,4965,4970,4970,4965,175
|
|
20230620,093500,239560250,4970,4965,4970,4965,100
|
|
20230620,093400,239063505,4970,4970,4970,4960,854
|
|
20230620,093300,234826555,4970,4960,4970,4955,471
|
|
20230620,093200,232490395,4960,4970,4975,4960,1645
|
|
20230620,093100,224321490,4970,4970,4975,4970,31
|
|
20230620,093000,224167410,4970,4980,4985,4970,1221
|
|
20230620,092900,218096785,4970,4965,4985,4960,1200
|
|
20230620,092800,212120545,4965,4965,4965,4965,81
|
|
20230620,092700,211718380,4955,4960,4965,4955,443
|
|
20230620,092600,209521130,4960,4975,4975,4955,767
|
|
20230620,092500,205715170,4975,4970,4990,4960,2000
|
|
20230620,092400,195764455,4970,4990,4990,4970,670
|
|
20230620,092300,192429080,4980,4975,4995,4975,4401
|
|
20230620,092200,170490625,4965,4960,4975,4960,1574
|
|
20230620,092100,162662180,4960,4945,4975,4945,2873
|
|
20230620,092000,148431560,4945,4935,4945,4935,1973
|
|
20230620,091900,138691145,4935,4925,4935,4910,2255
|
|
20230620,091800,127591640,4915,4920,4920,4905,1033
|
|
20230620,091700,122510405,4920,4900,4920,4900,316
|
|
20230620,091600,120961880,4900,4890,4900,4885,307
|
|
20230620,091500,119460620,4890,4880,4900,4880,101
|
|
20230620,091400,118967400,4875,4860,4875,4855,696
|
|
20230620,091300,115584045,4860,4865,4865,4860,297
|
|
20230620,091200,114139770,4880,4875,4880,4870,26
|
|
20230620,091100,114012940,4875,4870,4880,4865,632
|
|
20230620,091000,110928810,4870,4880,4880,4870,502
|
|
20230620,090900,108479060,4880,4840,4880,4835,2794
|
|
20230620,090800,94936455,4845,4870,4870,4840,4501
|
|
20230620,090700,73114215,4850,4860,4870,4850,5572
|
|
20230620,090600,46063930,4875,4900,4900,4860,4481
|
|
20230620,090500,24153030,4900,4900,4905,4900,1287
|
|
20230620,090400,17845805,4900,4900,4905,4900,335
|
|
20230620,090300,16203715,4905,4905,4920,4900,310
|
|
20230620,090200,14681490,4920,4925,4925,4920,229
|
|
20230620,090100,13554665,4925,4925,4930,4905,1218
|
|
20230620,090000,7553695,4905,4905,4905,4905,1539
|