629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192600,347812590,4655,4655,4655,4655,1663
|
|
20230620,192500,347812590,4655,4655,4655,4655,0
|
|
20230620,192400,347812590,4655,4655,4655,4655,0
|
|
20230620,192300,347812590,4655,4655,4655,4655,0
|
|
20230620,192200,347812590,4655,4655,4655,4655,0
|
|
20230620,192100,347812590,4655,4655,4655,4655,0
|
|
20230620,192000,347812590,4655,4655,4655,4655,0
|
|
20230620,191900,347812590,4655,4655,4655,4655,0
|
|
20230620,191800,347812590,4655,4655,4655,4655,0
|
|
20230620,191700,347812590,4655,4655,4655,4655,0
|
|
20230620,191600,347812590,4655,4655,4655,4655,0
|
|
20230620,191500,347812590,4655,4655,4655,4655,0
|
|
20230620,191400,347812590,4655,4655,4655,4655,0
|
|
20230620,191300,347812590,4655,4655,4655,4655,0
|
|
20230620,191200,347812590,4655,4655,4655,4655,0
|
|
20230620,191100,347812590,4655,4655,4655,4655,0
|
|
20230620,191000,347812590,4655,4655,4655,4655,0
|
|
20230620,190900,347812590,4655,4655,4655,4655,0
|
|
20230620,190800,347812590,4655,4655,4655,4655,0
|
|
20230620,190700,347812590,4655,4655,4655,4655,0
|
|
20230620,190600,347812590,4655,4655,4655,4655,0
|
|
20230620,190500,347812590,4655,4655,4655,4655,0
|
|
20230620,190400,347812590,4655,4655,4655,4655,0
|
|
20230620,190300,347812590,4655,4655,4655,4655,0
|
|
20230620,190200,347812590,4655,4655,4655,4655,0
|
|
20230620,190100,347812590,4655,4655,4655,4655,0
|
|
20230620,190000,347812590,4655,4655,4655,4655,0
|
|
20230620,185900,347812590,4655,4655,4655,4655,0
|
|
20230620,185800,347812590,4655,4655,4655,4655,0
|
|
20230620,185700,347812590,4655,4655,4655,4655,0
|
|
20230620,185600,347812590,4655,4655,4655,4655,1663
|
|
20230620,185500,347812590,4655,4655,4655,4655,0
|
|
20230620,185400,347812590,4655,4655,4655,4655,0
|
|
20230620,185300,347812590,4655,4655,4655,4655,0
|
|
20230620,185200,347812590,4655,4655,4655,4655,0
|
|
20230620,185100,347812590,4655,4655,4655,4655,0
|
|
20230620,185000,347812590,4655,4655,4655,4655,0
|
|
20230620,184900,347812590,4655,4655,4655,4655,0
|
|
20230620,184800,347812590,4655,4655,4655,4655,0
|
|
20230620,184700,347812590,4655,4655,4655,4655,0
|
|
20230620,184600,347812590,4655,4655,4655,4655,0
|
|
20230620,184500,347812590,4655,4655,4655,4655,0
|
|
20230620,184400,347812590,4655,4655,4655,4655,0
|
|
20230620,184300,347812590,4655,4655,4655,4655,0
|
|
20230620,184200,347812590,4655,4655,4655,4655,0
|
|
20230620,184100,347812590,4655,4655,4655,4655,0
|
|
20230620,184000,347812590,4655,4655,4655,4655,0
|
|
20230620,183900,347812590,4655,4655,4655,4655,0
|
|
20230620,183800,347812590,4655,4655,4655,4655,0
|
|
20230620,183700,347812590,4655,4655,4655,4655,0
|
|
20230620,183600,347812590,4655,4655,4655,4655,0
|
|
20230620,183500,347812590,4655,4655,4655,4655,0
|
|
20230620,183400,347812590,4655,4655,4655,4655,0
|
|
20230620,183300,347812590,4655,4655,4655,4655,0
|
|
20230620,183200,347812590,4655,4655,4655,4655,0
|
|
20230620,183100,347812590,4655,4655,4655,4655,0
|
|
20230620,183000,347812590,4655,4655,4655,4655,0
|
|
20230620,182900,347812590,4655,4655,4655,4655,0
|
|
20230620,182800,347812590,4655,4655,4655,4655,0
|
|
20230620,182700,347812590,4655,4655,4655,4655,0
|
|
20230620,182600,347812590,4655,4655,4655,4655,1663
|
|
20230620,182500,347812590,4655,4655,4655,4655,0
|
|
20230620,182400,347812590,4655,4655,4655,4655,0
|
|
20230620,182300,347812590,4655,4655,4655,4655,0
|
|
20230620,182200,347812590,4655,4655,4655,4655,0
|
|
20230620,182100,347812590,4655,4655,4655,4655,0
|
|
20230620,182000,347812590,4655,4655,4655,4655,0
|
|
20230620,181900,347812590,4655,4655,4655,4655,0
|
|
20230620,181800,347812590,4655,4655,4655,4655,0
|
|
20230620,181700,347812590,4655,4655,4655,4655,0
|
|
20230620,181600,347812590,4655,4655,4655,4655,0
|
|
20230620,181500,347812590,4655,4655,4655,4655,0
|
|
20230620,181400,347812590,4655,4655,4655,4655,0
|
|
20230620,181300,347812590,4655,4655,4655,4655,0
|
|
20230620,181200,347812590,4655,4655,4655,4655,0
|
|
20230620,181100,347812590,4655,4655,4655,4655,0
|
|
20230620,181000,347812590,4655,4655,4655,4655,0
|
|
20230620,180900,347812590,4655,4655,4655,4655,0
|
|
20230620,180800,347812590,4655,4655,4655,4655,0
|
|
20230620,180700,347812590,4655,4655,4655,4655,0
|
|
20230620,180600,347812590,4655,4655,4655,4655,0
|
|
20230620,180500,347812590,4655,4655,4655,4655,0
|
|
20230620,180400,347812590,4655,4655,4655,4655,0
|
|
20230620,180300,347812590,4655,4655,4655,4655,0
|
|
20230620,180200,347812590,4655,4655,4655,4655,0
|
|
20230620,180100,347812590,4655,4655,4655,4655,0
|
|
20230620,180000,347812590,4655,4655,4655,4655,0
|
|
20230620,175900,347812590,4655,4655,4655,4655,0
|
|
20230620,175800,347812590,4655,4655,4655,4655,0
|
|
20230620,175700,347812590,4655,4655,4655,4655,0
|
|
20230620,175600,347812590,4655,4655,4655,4655,1663
|
|
20230620,175500,347812590,4655,4655,4655,4655,0
|
|
20230620,175400,347812590,4655,4655,4655,4655,0
|
|
20230620,175300,347812590,4655,4655,4655,4655,0
|
|
20230620,175200,347812590,4655,4655,4655,4655,0
|
|
20230620,175100,347812590,4655,4655,4655,4655,0
|
|
20230620,175000,347812590,4655,4655,4655,4655,0
|
|
20230620,174900,347812590,4655,4655,4655,4655,0
|
|
20230620,174800,347812590,4655,4655,4655,4655,0
|
|
20230620,174700,347812590,4655,4655,4655,4655,0
|
|
20230620,174600,347812590,4655,4655,4655,4655,0
|
|
20230620,174500,347812590,4655,4655,4655,4655,0
|
|
20230620,174400,347812590,4655,4655,4655,4655,0
|
|
20230620,174300,347812590,4655,4655,4655,4655,0
|
|
20230620,174200,347812590,4655,4655,4655,4655,0
|
|
20230620,174100,347812590,4655,4655,4655,4655,0
|
|
20230620,174000,347812590,4655,4655,4655,4655,0
|
|
20230620,173900,347812590,4655,4655,4655,4655,0
|
|
20230620,173800,347812590,4655,4655,4655,4655,0
|
|
20230620,173700,347812590,4655,4655,4655,4655,0
|
|
20230620,173600,347812590,4655,4655,4655,4655,0
|
|
20230620,173500,347812590,4655,4655,4655,4655,0
|
|
20230620,173400,347812590,4655,4655,4655,4655,0
|
|
20230620,173300,347812590,4655,4655,4655,4655,0
|
|
20230620,173200,347812590,4655,4655,4655,4655,0
|
|
20230620,173100,347812590,4655,4655,4655,4655,0
|
|
20230620,173000,347812590,4655,4655,4655,4655,0
|
|
20230620,172900,347812590,4655,4655,4655,4655,0
|
|
20230620,172800,347812590,4655,4655,4655,4655,0
|
|
20230620,172700,347812590,4655,4655,4655,4655,0
|
|
20230620,172600,347812590,4655,4655,4655,4655,1663
|
|
20230620,172500,347812590,4655,4655,4655,4655,0
|
|
20230620,172400,347812590,4655,4655,4655,4655,0
|
|
20230620,172300,347812590,4655,4655,4655,4655,0
|
|
20230620,172200,347812590,4655,4655,4655,4655,0
|
|
20230620,172100,347812590,4655,4655,4655,4655,0
|
|
20230620,172000,347812590,4655,4655,4655,4655,0
|
|
20230620,171900,347812590,4655,4655,4655,4655,0
|
|
20230620,171800,347812590,4655,4655,4655,4655,0
|
|
20230620,171700,347812590,4655,4655,4655,4655,0
|
|
20230620,171600,347812590,4655,4655,4655,4655,0
|
|
20230620,171500,347812590,4655,4655,4655,4655,0
|
|
20230620,171400,347812590,4655,4655,4655,4655,0
|
|
20230620,171300,347812590,4655,4655,4655,4655,0
|
|
20230620,171200,347812590,4655,4655,4655,4655,0
|
|
20230620,171100,347812590,4655,4655,4655,4655,0
|
|
20230620,171000,347812590,4655,4655,4655,4655,0
|
|
20230620,170900,347812590,4655,4655,4655,4655,0
|
|
20230620,170800,347812590,4655,4655,4655,4655,0
|
|
20230620,170700,347812590,4655,4655,4655,4655,0
|
|
20230620,170600,347812590,4655,4655,4655,4655,0
|
|
20230620,170500,347812590,4655,4655,4655,4655,0
|
|
20230620,170400,347812590,4655,4655,4655,4655,0
|
|
20230620,170300,347812590,4655,4655,4655,4655,0
|
|
20230620,170200,347812590,4655,4655,4655,4655,0
|
|
20230620,170100,347812590,4655,4655,4655,4655,0
|
|
20230620,170000,347812590,4655,4655,4655,4655,0
|
|
20230620,165900,347812590,4655,4655,4655,4655,0
|
|
20230620,165800,347812590,4655,4655,4655,4655,0
|
|
20230620,165700,347812590,4655,4655,4655,4655,0
|
|
20230620,165600,347812590,4655,4655,4655,4655,1663
|
|
20230620,165500,347812590,4655,4655,4655,4655,0
|
|
20230620,165400,347812590,4655,4655,4655,4655,0
|
|
20230620,165300,347812590,4655,4655,4655,4655,0
|
|
20230620,165200,347812590,4655,4655,4655,4655,0
|
|
20230620,165100,347812590,4655,4655,4655,4655,0
|
|
20230620,165000,347812590,4655,4655,4655,4655,0
|
|
20230620,164900,347812590,4655,4655,4655,4655,0
|
|
20230620,164800,347812590,4655,4655,4655,4655,0
|
|
20230620,164700,347812590,4655,4655,4655,4655,0
|
|
20230620,164600,347812590,4655,4655,4655,4655,0
|
|
20230620,164500,347812590,4655,4655,4655,4655,0
|
|
20230620,164400,347812590,4655,4655,4655,4655,0
|
|
20230620,164300,347812590,4655,4655,4655,4655,0
|
|
20230620,164200,347812590,4655,4655,4655,4655,0
|
|
20230620,164100,347812590,4655,4655,4655,4655,0
|
|
20230620,164000,347812590,4655,4655,4655,4655,0
|
|
20230620,163900,347812590,4655,4655,4655,4655,0
|
|
20230620,163800,347812590,4655,4655,4655,4655,0
|
|
20230620,163700,347812590,4655,4655,4655,4655,0
|
|
20230620,163600,347812590,4655,4655,4655,4655,0
|
|
20230620,163500,347812590,4655,4655,4655,4655,0
|
|
20230620,163400,347812590,4655,4655,4655,4655,0
|
|
20230620,163300,347812590,4655,4655,4655,4655,0
|
|
20230620,163200,347812590,4655,4655,4655,4655,0
|
|
20230620,163100,347812590,4655,4655,4655,4655,0
|
|
20230620,163000,347812590,4655,4655,4655,4655,0
|
|
20230620,162900,347812590,4655,4655,4655,4655,0
|
|
20230620,162800,347812590,4655,4655,4655,4655,0
|
|
20230620,162700,347812590,4655,4655,4655,4655,0
|
|
20230620,162600,347812590,4655,4655,4655,4655,1663
|
|
20230620,162500,347812590,4655,4655,4655,4655,0
|
|
20230620,162400,347812590,4655,4655,4655,4655,0
|
|
20230620,162300,347812590,4655,4655,4655,4655,0
|
|
20230620,162200,347812590,4655,4655,4655,4655,0
|
|
20230620,162100,347812590,4655,4655,4655,4655,0
|
|
20230620,162000,347812590,4655,4655,4655,4655,0
|
|
20230620,161900,347812590,4655,4655,4655,4655,0
|
|
20230620,161800,347812590,4655,4655,4655,4655,0
|
|
20230620,161700,347812590,4655,4655,4655,4655,0
|
|
20230620,161600,347812590,4655,4655,4655,4655,0
|
|
20230620,161500,347812590,4655,4655,4655,4655,0
|
|
20230620,161400,347812590,4655,4655,4655,4655,0
|
|
20230620,161300,347812590,4655,4655,4655,4655,0
|
|
20230620,161200,347812590,4655,4655,4655,4655,0
|
|
20230620,161100,347812590,4655,4655,4655,4655,0
|
|
20230620,161000,347812590,4655,4655,4655,4655,0
|
|
20230620,160900,347812590,4655,4655,4655,4655,0
|
|
20230620,160800,347812590,4655,4655,4655,4655,0
|
|
20230620,160700,347812590,4655,4655,4655,4655,0
|
|
20230620,160600,347812590,4655,4655,4655,4655,0
|
|
20230620,160500,347812590,4655,4655,4655,4655,0
|
|
20230620,160400,347812590,4655,4655,4655,4655,0
|
|
20230620,160300,347812590,4655,4655,4655,4655,0
|
|
20230620,160200,347812590,4655,4655,4655,4655,0
|
|
20230620,160100,347812590,4655,4655,4655,4655,0
|
|
20230620,160000,347812590,4655,4655,4655,4655,0
|
|
20230620,155900,347812590,4655,4655,4655,4655,0
|
|
20230620,155800,347812590,4655,4655,4655,4655,0
|
|
20230620,155700,347812590,4655,4655,4655,4655,0
|
|
20230620,155600,347812590,4655,4655,4655,4655,1663
|
|
20230620,155500,347812590,4655,4655,4655,4655,0
|
|
20230620,155400,347812590,4655,4655,4655,4655,0
|
|
20230620,155300,347812590,4655,4655,4655,4655,0
|
|
20230620,155200,347812590,4655,4655,4655,4655,0
|
|
20230620,155100,347812590,4655,4655,4655,4655,0
|
|
20230620,155000,347812590,4655,4655,4655,4655,0
|
|
20230620,154900,347812590,4655,4655,4655,4655,0
|
|
20230620,154800,347812590,4655,4655,4655,4655,0
|
|
20230620,154700,347812590,4655,4655,4655,4655,0
|
|
20230620,154600,347812590,4655,4655,4655,4655,0
|
|
20230620,154500,347812590,4655,4655,4655,4655,0
|
|
20230620,154400,347812590,4655,4655,4655,4655,0
|
|
20230620,154300,347812590,4655,4655,4655,4655,0
|
|
20230620,154200,347812590,4655,4655,4655,4655,0
|
|
20230620,154100,347812590,4655,4655,4655,4655,0
|
|
20230620,154000,347812590,4655,4655,4655,4655,0
|
|
20230620,153900,347812590,4655,4655,4655,4655,0
|
|
20230620,153800,347812590,4655,4655,4655,4655,0
|
|
20230620,153700,347812590,4655,4655,4655,4655,0
|
|
20230620,153600,347812590,4655,4655,4655,4655,0
|
|
20230620,153500,347812590,4655,4655,4655,4655,0
|
|
20230620,153400,347812590,4655,4655,4655,4655,0
|
|
20230620,153300,347812590,4655,4655,4655,4655,0
|
|
20230620,153200,347812590,4655,4655,4655,4655,0
|
|
20230620,153100,347812590,4655,4655,4655,4655,0
|
|
20230620,153000,347812590,4655,4655,4655,4655,1663
|
|
20230620,152900,340071325,4655,4655,4655,4655,0
|
|
20230620,152800,340071325,4655,4655,4655,4655,0
|
|
20230620,152700,340071325,4655,4655,4655,4655,0
|
|
20230620,152600,340071325,4655,4655,4655,4655,0
|
|
20230620,152500,340071325,4655,4655,4655,4655,0
|
|
20230620,152400,340071325,4655,4655,4655,4655,0
|
|
20230620,152300,340071325,4655,4655,4655,4655,0
|
|
20230620,152200,340071325,4655,4655,4655,4655,0
|
|
20230620,152100,340071325,4655,4655,4655,4655,0
|
|
20230620,152000,340071325,4655,4655,4655,4655,0
|
|
20230620,151900,340071325,4655,4660,4660,4655,1000
|
|
20230620,151800,335415600,4675,4675,4675,4675,5
|
|
20230620,151700,335392225,4675,4675,4675,4670,7
|
|
20230620,151600,335359510,4660,4660,4660,4660,516
|
|
20230620,151500,332954950,4660,4660,4660,4660,612
|
|
20230620,151400,330103030,4660,4665,4665,4660,1177
|
|
20230620,151300,324617010,4665,4665,4665,4665,101
|
|
20230620,151200,324145845,4670,4670,4670,4670,1
|
|
20230620,151100,324141175,4670,4670,4670,4670,53
|
|
20230620,151000,323893665,4670,4670,4670,4670,0
|
|
20230620,150900,323893665,4670,4660,4670,4660,21
|
|
20230620,150800,323795795,4670,4670,4670,4665,358
|
|
20230620,150700,322125715,4665,4675,4675,4660,84
|
|
20230620,150600,321733755,4675,4675,4675,4675,31
|
|
20230620,150500,321588830,4660,4670,4675,4660,24
|
|
20230620,150400,321476935,4675,4675,4675,4675,2
|
|
20230620,150300,321467585,4660,4675,4675,4660,701
|
|
20230620,150200,318200650,4675,4675,4675,4675,0
|
|
20230620,150100,318200650,4675,4665,4675,4660,192
|
|
20230620,150000,317304090,4675,4670,4675,4670,6
|
|
20230620,145900,317276065,4680,4680,4680,4675,114
|
|
20230620,145800,316743045,4680,4680,4680,4680,0
|
|
20230620,145700,316743045,4680,4680,4680,4680,0
|
|
20230620,145600,316743045,4680,4680,4680,4680,0
|
|
20230620,145500,316743045,4680,4680,4680,4680,0
|
|
20230620,145400,316743045,4680,4670,4680,4670,12
|
|
20230620,145300,316686975,4670,4670,4670,4660,119
|
|
20230620,145200,316131795,4660,4665,4665,4660,101
|
|
20230620,145100,315660635,4670,4670,4680,4670,69
|
|
20230620,145000,315338335,4680,4680,4680,4680,0
|
|
20230620,144900,315338335,4680,4680,4680,4680,0
|
|
20230620,144800,315338335,4680,4670,4680,4660,120
|
|
20230620,144700,314777945,4680,4665,4680,4665,4
|
|
20230620,144600,314759270,4685,4685,4685,4685,8
|
|
20230620,144500,314721790,4685,4685,4685,4685,42
|
|
20230620,144400,314525020,4685,4670,4700,4655,3758
|
|
20230620,144300,297011550,4700,4700,4700,4700,20
|
|
20230620,144200,296917550,4705,4675,4705,4675,10
|
|
20230620,144100,296870770,4710,4710,4710,4710,0
|
|
20230620,144000,296870770,4710,4710,4710,4710,0
|
|
20230620,143900,296870770,4710,4710,4710,4710,0
|
|
20230620,143800,296870770,4710,4710,4710,4710,0
|
|
20230620,143700,296870770,4710,4710,4710,4710,0
|
|
20230620,143600,296870770,4710,4710,4710,4710,0
|
|
20230620,143500,296870770,4710,4710,4710,4710,0
|
|
20230620,143400,296870770,4710,4710,4710,4710,0
|
|
20230620,143300,296870770,4710,4680,4710,4680,114
|
|
20230620,143200,296337220,4710,4710,4710,4710,0
|
|
20230620,143100,296337220,4710,4710,4710,4710,0
|
|
20230620,143000,296337220,4710,4710,4710,4710,0
|
|
20230620,142900,296337220,4710,4710,4710,4710,0
|
|
20230620,142800,296337220,4710,4705,4710,4705,18
|
|
20230620,142700,296252525,4705,4680,4705,4675,744
|
|
20230620,142600,292772770,4710,4695,4710,4695,400
|
|
20230620,142500,290890055,4695,4695,4695,4695,0
|
|
20230620,142400,290890055,4695,4695,4695,4695,3
|
|
20230620,142300,290875970,4700,4675,4700,4675,1451
|
|
20230620,142200,284056295,4700,4700,4700,4700,2
|
|
20230620,142100,284046895,4700,4685,4700,4675,10
|
|
20230620,142000,284000030,4675,4675,4675,4675,2
|
|
20230620,141900,283990680,4720,4720,4720,4720,0
|
|
20230620,141800,283990680,4720,4720,4720,4720,0
|
|
20230620,141700,283990680,4720,4715,4720,4715,10
|
|
20230620,141600,283943490,4720,4700,4720,4700,500
|
|
20230620,141500,281584890,4705,4675,4705,4665,1125
|
|
20230620,141400,276329350,4675,4675,4675,4675,0
|
|
20230620,141300,276329350,4675,4675,4675,4675,0
|
|
20230620,141200,276329350,4675,4680,4680,4675,403
|
|
20230620,141100,274445190,4720,4695,4720,4695,1200
|
|
20230620,141000,268784175,4675,4690,4690,4675,608
|
|
20230620,140900,265941015,4680,4680,4680,4680,233
|
|
20230620,140800,264850575,4725,4725,4725,4725,0
|
|
20230620,140700,264850575,4725,4695,4725,4695,1019
|
|
20230620,140600,260051605,4710,4705,4710,4705,2
|
|
20230620,140500,260042190,4710,4705,4720,4680,82
|
|
20230620,140400,259657770,4680,4680,4680,4680,858
|
|
20230620,140300,255642330,4725,4725,4725,4725,0
|
|
20230620,140200,255642330,4725,4725,4725,4725,0
|
|
20230620,140100,255642330,4725,4690,4725,4690,1100
|
|
20230620,140000,250466880,4680,4680,4680,4680,748
|
|
20230620,135900,246966240,4680,4690,4690,4680,77
|
|
20230620,135800,246605160,4690,4695,4695,4690,70
|
|
20230620,135700,246276685,4730,4730,4730,4730,0
|
|
20230620,135600,246276685,4730,4695,4730,4695,490
|
|
20230620,135500,243961715,4685,4685,4685,4685,150
|
|
20230620,135400,243258965,4680,4680,4680,4680,0
|
|
20230620,135300,243258965,4680,4680,4680,4680,0
|
|
20230620,135200,243258965,4680,4680,4680,4680,0
|
|
20230620,135100,243258965,4680,4685,4685,4680,1201
|
|
20230620,135000,237633970,4685,4690,4690,4685,3515
|
|
20230620,134900,221153910,4700,4700,4700,4695,340
|
|
20230620,134800,219557510,4720,4720,4720,4720,0
|
|
20230620,134700,219557510,4720,4720,4720,4720,0
|
|
20230620,134600,219557510,4720,4720,4720,4720,0
|
|
20230620,134500,219557510,4720,4720,4720,4720,0
|
|
20230620,134400,219557510,4720,4720,4720,4720,0
|
|
20230620,134300,219557510,4720,4720,4720,4720,211
|
|
20230620,134200,218561590,4720,4720,4720,4720,1
|
|
20230620,134100,218556870,4695,4700,4700,4695,500
|
|
20230620,134000,216208910,4725,4725,4725,4725,0
|
|
20230620,133900,216208910,4725,4715,4725,4715,11
|
|
20230620,133800,216157025,4700,4700,4700,4700,10
|
|
20230620,133700,216110025,4695,4695,4695,4695,0
|
|
20230620,133600,216110025,4695,4695,4695,4695,0
|
|
20230620,133500,216110025,4695,4700,4700,4695,184
|
|
20230620,133400,215246075,4720,4720,4720,4720,200
|
|
20230620,133300,214302075,4720,4720,4720,4720,1
|
|
20230620,133200,214297355,4720,4720,4720,4720,0
|
|
20230620,133100,214297355,4720,4720,4720,4720,0
|
|
20230620,133000,214297355,4720,4720,4720,4720,0
|
|
20230620,132900,214297355,4720,4720,4720,4720,1
|
|
20230620,132800,214292635,4700,4700,4700,4700,0
|
|
20230620,132700,214292635,4700,4700,4700,4700,0
|
|
20230620,132600,214292635,4700,4700,4700,4700,0
|
|
20230620,132500,214292635,4700,4700,4700,4700,0
|
|
20230620,132400,214292635,4700,4695,4700,4695,10
|
|
20230620,132300,214245640,4690,4690,4690,4690,15
|
|
20230620,132200,214175290,4695,4695,4695,4695,65
|
|
20230620,132100,213870115,4695,4695,4695,4695,0
|
|
20230620,132000,213870115,4695,4695,4695,4695,67
|
|
20230620,131900,213555550,4695,4695,4695,4695,2
|
|
20230620,131800,213546160,4690,4700,4700,4690,1377
|
|
20230620,131700,207080920,4700,4700,4700,4700,541
|
|
20230620,131600,204538220,4700,4700,4700,4700,60
|
|
20230620,131500,204256220,4700,4700,4700,4700,500
|
|
20230620,131400,201906220,4700,4700,4700,4700,51
|
|
20230620,131300,201666520,4700,4700,4700,4700,0
|
|
20230620,131200,201666520,4700,4700,4700,4700,87
|
|
20230620,131100,201257620,4700,4700,4700,4700,4
|
|
20230620,131000,201238820,4700,4700,4700,4700,4
|
|
20230620,130900,201220020,4700,4700,4700,4700,2
|
|
20230620,130800,201210620,4695,4695,4695,4695,0
|
|
20230620,130700,201210620,4695,4695,4695,4695,0
|
|
20230620,130600,201210620,4695,4695,4695,4695,20
|
|
20230620,130500,201116720,4695,4695,4700,4695,70
|
|
20230620,130400,200788025,4700,4700,4700,4700,2
|
|
20230620,130300,200778625,4695,4695,4695,4695,735
|
|
20230620,130200,197327800,4700,4700,4700,4700,283
|
|
20230620,130100,195997700,4700,4700,4700,4700,0
|
|
20230620,130000,195997700,4700,4700,4700,4700,0
|
|
20230620,125900,195997700,4700,4700,4700,4700,20
|
|
20230620,125800,195903700,4710,4710,4710,4710,0
|
|
20230620,125700,195903700,4710,4710,4710,4710,1
|
|
20230620,125600,195898990,4695,4695,4695,4695,1480
|
|
20230620,125500,188950390,4695,4695,4695,4695,0
|
|
20230620,125400,188950390,4695,4695,4695,4695,418
|
|
20230620,125300,186987880,4720,4720,4720,4720,1
|
|
20230620,125200,186983160,4715,4715,4715,4715,20
|
|
20230620,125100,186888860,4710,4710,4710,4710,0
|
|
20230620,125000,186888860,4710,4710,4710,4710,30
|
|
20230620,124900,186747560,4720,4720,4720,4720,211
|
|
20230620,124800,185751640,4720,4720,4720,4720,0
|
|
20230620,124700,185751640,4720,4720,4720,4720,2
|
|
20230620,124600,185742200,4695,4695,4695,4695,0
|
|
20230620,124500,185742200,4695,4700,4700,4695,1000
|
|
20230620,124400,181047195,4695,4695,4695,4695,0
|
|
20230620,124300,181047195,4695,4695,4695,4695,0
|
|
20230620,124200,181047195,4695,4695,4695,4695,0
|
|
20230620,124100,181047195,4695,4695,4695,4695,0
|
|
20230620,124000,181047195,4695,4700,4700,4695,500
|
|
20230620,123900,178697765,4730,4730,4730,4730,0
|
|
20230620,123800,178697765,4730,4730,4730,4730,0
|
|
20230620,123700,178697765,4730,4725,4730,4700,507
|
|
20230620,123600,176314685,4700,4700,4700,4700,0
|
|
20230620,123500,176314685,4700,4700,4700,4700,230
|
|
20230620,123400,175233685,4700,4700,4700,4700,0
|
|
20230620,123300,175233685,4700,4700,4700,4700,32
|
|
20230620,123200,175083285,4710,4710,4715,4710,132
|
|
20230620,123100,174461330,4710,4710,4710,4710,137
|
|
20230620,123000,173816060,4710,4710,4710,4710,0
|
|
20230620,122900,173816060,4710,4710,4710,4710,10
|
|
20230620,122800,173768960,4700,4700,4700,4700,0
|
|
20230620,122700,173768960,4700,4700,4700,4700,0
|
|
20230620,122600,173768960,4700,4710,4710,4700,70
|
|
20230620,122500,173439405,4700,4700,4700,4700,0
|
|
20230620,122400,173439405,4700,4700,4700,4700,0
|
|
20230620,122300,173439405,4700,4700,4700,4700,0
|
|
20230620,122200,173439405,4700,4700,4700,4700,0
|
|
20230620,122100,173439405,4700,4700,4700,4700,0
|
|
20230620,122000,173439405,4700,4700,4700,4700,0
|
|
20230620,121900,173439405,4700,4735,4745,4700,192
|
|
20230620,121800,172531075,4700,4700,4700,4700,0
|
|
20230620,121700,172531075,4700,4700,4700,4700,0
|
|
20230620,121600,172531075,4700,4700,4700,4700,0
|
|
20230620,121500,172531075,4700,4700,4700,4700,0
|
|
20230620,121400,172531075,4700,4700,4700,4700,0
|
|
20230620,121300,172531075,4700,4700,4700,4700,6
|
|
20230620,121200,172502875,4700,4705,4705,4700,127
|
|
20230620,121100,171905950,4700,4700,4700,4700,0
|
|
20230620,121000,171905950,4700,4700,4700,4700,200
|
|
20230620,120900,170965950,4700,4700,4700,4695,854
|
|
20230620,120800,166956245,4700,4700,4700,4700,0
|
|
20230620,120700,166956245,4700,4700,4700,4700,10
|
|
20230620,120600,166909245,4695,4695,4695,4695,0
|
|
20230620,120500,166909245,4695,4695,4695,4695,0
|
|
20230620,120400,166909245,4695,4700,4700,4695,600
|
|
20230620,120300,164091235,4695,4695,4695,4695,3
|
|
20230620,120200,164077150,4700,4700,4700,4700,200
|
|
20230620,120100,163137150,4700,4700,4700,4700,270
|
|
20230620,120000,161868150,4695,4705,4705,4695,700
|
|
20230620,115900,158578160,4705,4705,4705,4705,0
|
|
20230620,115800,158578160,4705,4705,4705,4705,1
|
|
20230620,115700,158573455,4705,4705,4705,4705,0
|
|
20230620,115600,158573455,4705,4705,4705,4705,0
|
|
20230620,115500,158573455,4705,4705,4705,4705,0
|
|
20230620,115400,158573455,4705,4705,4705,4705,2
|
|
20230620,115300,158564045,4700,4700,4700,4700,0
|
|
20230620,115200,158564045,4700,4700,4700,4700,0
|
|
20230620,115100,158564045,4700,4700,4700,4700,0
|
|
20230620,115000,158564045,4700,4700,4700,4700,0
|
|
20230620,114900,158564045,4700,4700,4700,4700,0
|
|
20230620,114800,158564045,4700,4700,4700,4700,0
|
|
20230620,114700,158564045,4700,4700,4700,4700,5
|
|
20230620,114600,158540545,4700,4700,4700,4700,0
|
|
20230620,114500,158540545,4700,4700,4700,4700,0
|
|
20230620,114400,158540545,4700,4700,4700,4700,0
|
|
20230620,114300,158540545,4700,4705,4705,4700,800
|
|
20230620,114200,154779610,4705,4740,4740,4705,71
|
|
20230620,114100,154444985,4710,4710,4710,4710,0
|
|
20230620,114000,154444985,4710,4710,4710,4710,0
|
|
20230620,113900,154444985,4710,4710,4710,4710,0
|
|
20230620,113800,154444985,4710,4710,4710,4710,0
|
|
20230620,113700,154444985,4710,4730,4730,4710,501
|
|
20230620,113600,152081995,4730,4730,4730,4730,0
|
|
20230620,113500,152081995,4730,4730,4730,4730,20
|
|
20230620,113400,151987395,4730,4730,4730,4730,0
|
|
20230620,113300,151987395,4730,4730,4730,4730,0
|
|
20230620,113200,151987395,4730,4730,4730,4730,25
|
|
20230620,113100,151869145,4755,4755,4755,4755,0
|
|
20230620,113000,151869145,4755,4755,4755,4755,2
|
|
20230620,112900,151859635,4755,4755,4755,4755,0
|
|
20230620,112800,151859635,4755,4735,4755,4730,469
|
|
20230620,112700,149637375,4730,4750,4750,4730,524
|
|
20230620,112600,147148475,4750,4750,4750,4750,0
|
|
20230620,112500,147148475,4750,4750,4750,4750,1
|
|
20230620,112400,147143725,4750,4750,4750,4750,13
|
|
20230620,112300,147081975,4745,4725,4745,4725,617
|
|
20230620,112200,144162435,4725,4725,4725,4725,1000
|
|
20230620,112100,139437435,4705,4705,4705,4705,32
|
|
20230620,112000,139286875,4705,4705,4705,4705,0
|
|
20230620,111900,139286875,4705,4705,4705,4705,7
|
|
20230620,111800,139253940,4705,4705,4705,4705,0
|
|
20230620,111700,139253940,4705,4705,4705,4705,50
|
|
20230620,111600,139018690,4705,4705,4705,4705,0
|
|
20230620,111500,139018690,4705,4705,4705,4705,0
|
|
20230620,111400,139018690,4705,4705,4705,4705,100
|
|
20230620,111300,138548190,4710,4710,4710,4710,0
|
|
20230620,111200,138548190,4710,4710,4710,4710,0
|
|
20230620,111100,138548190,4710,4710,4710,4710,0
|
|
20230620,111000,138548190,4710,4715,4715,4710,976
|
|
20230620,110900,133951055,4710,4710,4710,4710,0
|
|
20230620,110800,133951055,4710,4710,4710,4710,0
|
|
20230620,110700,133951055,4710,4710,4710,4710,0
|
|
20230620,110600,133951055,4710,4710,4710,4710,0
|
|
20230620,110500,133951055,4710,4710,4710,4710,0
|
|
20230620,110400,133951055,4710,4710,4710,4710,100
|
|
20230620,110300,133480055,4710,4710,4710,4710,170
|
|
20230620,110200,132679355,4725,4725,4725,4725,200
|
|
20230620,110100,131734355,4710,4710,4710,4710,8
|
|
20230620,110000,131696675,4710,4710,4710,4710,151
|
|
20230620,105900,130985465,4725,4725,4725,4725,0
|
|
20230620,105800,130985465,4725,4725,4725,4725,0
|
|
20230620,105700,130985465,4725,4725,4725,4725,1
|
|
20230620,105600,130980740,4725,4725,4725,4725,1
|
|
20230620,105500,130976015,4710,4710,4710,4710,0
|
|
20230620,105400,130976015,4710,4710,4710,4710,0
|
|
20230620,105300,130976015,4710,4710,4710,4710,0
|
|
20230620,105200,130976015,4710,4710,4710,4710,0
|
|
20230620,105100,130976015,4710,4725,4725,4710,101
|
|
20230620,105000,130500290,4715,4715,4715,4715,0
|
|
20230620,104900,130500290,4715,4715,4715,4715,200
|
|
20230620,104800,129557290,4715,4715,4715,4715,13
|
|
20230620,104700,129495995,4715,4710,4715,4710,43
|
|
20230620,104600,129293350,4710,4710,4710,4710,19
|
|
20230620,104500,129203860,4710,4710,4715,4710,138
|
|
20230620,104400,128553850,4715,4715,4715,4715,7
|
|
20230620,104300,128520845,4715,4715,4715,4715,8
|
|
20230620,104200,128483125,4710,4715,4715,4710,102
|
|
20230620,104100,128002695,4715,4715,4715,4715,11
|
|
20230620,104000,127950830,4715,4715,4715,4715,0
|
|
20230620,103900,127950830,4715,4715,4715,4715,0
|
|
20230620,103800,127950830,4715,4715,4715,4715,0
|
|
20230620,103700,127950830,4715,4715,4715,4715,40
|
|
20230620,103600,127762230,4715,4715,4715,4715,216
|
|
20230620,103500,126743790,4735,4735,4735,4735,1
|
|
20230620,103400,126739055,4735,4715,4735,4715,101
|
|
20230620,103300,126262820,4715,4715,4715,4715,100
|
|
20230620,103200,125791320,4715,4715,4715,4715,0
|
|
20230620,103100,125791320,4715,4715,4715,4715,0
|
|
20230620,103000,125791320,4715,4715,4715,4715,20
|
|
20230620,102900,125697020,4715,4715,4715,4715,1
|
|
20230620,102800,125692305,4710,4710,4710,4710,100
|
|
20230620,102700,125221305,4715,4715,4715,4715,100
|
|
20230620,102600,124749805,4725,4700,4725,4700,297
|
|
20230620,102500,123346615,4695,4695,4695,4695,0
|
|
20230620,102400,123346615,4695,4695,4695,4695,0
|
|
20230620,102300,123346615,4695,4700,4700,4695,800
|
|
20230620,102200,119588015,4700,4700,4700,4700,0
|
|
20230620,102100,119588015,4700,4700,4700,4700,0
|
|
20230620,102000,119588015,4700,4700,4700,4700,0
|
|
20230620,101900,119588015,4700,4700,4700,4700,0
|
|
20230620,101800,119588015,4700,4700,4700,4700,23
|
|
20230620,101700,119479915,4710,4710,4710,4710,0
|
|
20230620,101600,119479915,4710,4710,4710,4710,0
|
|
20230620,101500,119479915,4710,4695,4710,4680,842
|
|
20230620,101400,115531935,4700,4700,4700,4700,150
|
|
20230620,101300,114826935,4705,4710,4710,4705,255
|
|
20230620,101200,113626655,4715,4715,4715,4715,44
|
|
20230620,101100,113419195,4715,4720,4725,4715,402
|
|
20230620,101000,111523750,4715,4715,4715,4715,0
|
|
20230620,100900,111523750,4715,4715,4715,4715,1
|
|
20230620,100800,111519035,4710,4710,4710,4710,1
|
|
20230620,100700,111514325,4705,4705,4705,4705,10
|
|
20230620,100600,111467275,4705,4705,4705,4705,62
|
|
20230620,100500,111175565,4705,4705,4705,4705,0
|
|
20230620,100400,111175565,4705,4705,4705,4705,1219
|
|
20230620,100300,105440170,4695,4695,4695,4695,1
|
|
20230620,100200,105435475,4695,4695,4695,4695,0
|
|
20230620,100100,105435475,4695,4695,4695,4695,0
|
|
20230620,100000,105435475,4695,4695,4695,4695,0
|
|
20230620,095900,105435475,4695,4695,4695,4695,10
|
|
20230620,095800,105388525,4695,4695,4695,4695,1000
|
|
20230620,095700,100693525,4695,4695,4695,4695,1
|
|
20230620,095600,100688830,4700,4705,4705,4700,1001
|
|
20230620,095500,95984125,4705,4705,4705,4705,215
|
|
20230620,095400,94972550,4705,4705,4705,4705,0
|
|
20230620,095300,94972550,4705,4700,4705,4700,141
|
|
20230620,095200,94309250,4705,4705,4705,4705,0
|
|
20230620,095100,94309250,4705,4705,4705,4705,0
|
|
20230620,095000,94309250,4705,4705,4705,4705,0
|
|
20230620,094900,94309250,4705,4705,4705,4705,8
|
|
20230620,094800,94271610,4705,4705,4710,4705,307
|
|
20230620,094700,92826155,4710,4690,4710,4680,201
|
|
20230620,094600,91884950,4710,4700,4710,4680,2018
|
|
20230620,094500,82419645,4700,4700,4700,4700,0
|
|
20230620,094400,82419645,4700,4710,4710,4700,2021
|
|
20230620,094300,72920915,4700,4700,4700,4700,0
|
|
20230620,094200,72920915,4700,4705,4705,4700,234
|
|
20230620,094100,71820615,4710,4715,4715,4710,64
|
|
20230620,094000,71519165,4710,4710,4710,4710,31
|
|
20230620,093900,71373155,4705,4735,4735,4705,230
|
|
20230620,093800,70285005,4735,4735,4735,4735,1
|
|
20230620,093700,70280270,4735,4700,4735,4700,51
|
|
20230620,093600,70040535,4700,4705,4705,4700,650
|
|
20230620,093500,66985360,4740,4740,4740,4740,100
|
|
20230620,093400,66511360,4740,4740,4740,4740,0
|
|
20230620,093300,66511360,4740,4740,4740,4740,1
|
|
20230620,093200,66506620,4700,4745,4745,4700,58
|
|
20230620,093100,66231730,4740,4710,4740,4710,7
|
|
20230620,093000,66198730,4710,4710,4710,4710,0
|
|
20230620,092900,66198730,4710,4710,4745,4705,341
|
|
20230620,092800,64593830,4705,4745,4745,4705,920
|
|
20230620,092700,60240425,4745,4745,4745,4745,200
|
|
20230620,092600,59291425,4745,4745,4745,4745,0
|
|
20230620,092500,59291425,4745,4745,4745,4745,0
|
|
20230620,092400,59291425,4745,4745,4745,4745,280
|
|
20230620,092300,57962825,4745,4745,4745,4735,73
|
|
20230620,092200,57616470,4735,4735,4735,4735,201
|
|
20230620,092100,56664735,4740,4705,4740,4705,101
|
|
20230620,092000,56189495,4705,4705,4705,4705,0
|
|
20230620,091900,56189495,4705,4710,4710,4705,43
|
|
20230620,091800,55987085,4705,4745,4745,4705,13
|
|
20230620,091700,55925725,4745,4740,4745,4740,105
|
|
20230620,091600,55428005,4740,4705,4740,4705,344
|
|
20230620,091500,53809410,4705,4720,4720,4700,1251
|
|
20230620,091400,47918310,4720,4725,4725,4720,972
|
|
20230620,091300,43327775,4725,4725,4770,4725,390
|
|
20230620,091200,41482200,4770,4770,4770,4770,1
|
|
20230620,091100,41477430,4725,4725,4725,4725,15
|
|
20230620,091000,41406555,4790,4785,4790,4780,2005
|
|
20230620,090900,31804220,4790,4790,4790,4790,23
|
|
20230620,090800,31694050,4790,4790,4790,4790,0
|
|
20230620,090700,31694050,4790,4770,4790,4720,142
|
|
20230620,090600,31016940,4795,4795,4795,4795,50
|
|
20230620,090500,30777190,4795,4795,4795,4795,0
|
|
20230620,090400,30777190,4795,4795,4795,4770,5842
|
|
20230620,090300,2809575,4830,4835,4835,4830,15
|
|
20230620,090200,2737055,4795,4795,4800,4795,480
|
|
20230620,090100,434095,4795,4795,4795,4795,1
|
|
20230620,090000,429300,4770,4770,4770,4770,90
|