664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200100,141658330,3370,3370,3370,3370,176
|
|
20230620,200000,141658330,3370,3370,3370,3370,0
|
|
20230620,195900,141658330,3370,3370,3370,3370,0
|
|
20230620,195800,141658330,3370,3370,3370,3370,0
|
|
20230620,195700,141658330,3370,3370,3370,3370,0
|
|
20230620,195600,141658330,3370,3370,3370,3370,0
|
|
20230620,195500,141658330,3370,3370,3370,3370,0
|
|
20230620,195400,141658330,3370,3370,3370,3370,0
|
|
20230620,195300,141658330,3370,3370,3370,3370,0
|
|
20230620,195200,141658330,3370,3370,3370,3370,0
|
|
20230620,195100,141658330,3370,3370,3370,3370,0
|
|
20230620,195000,141658330,3370,3370,3370,3370,0
|
|
20230620,194900,141658330,3370,3370,3370,3370,0
|
|
20230620,194800,141658330,3370,3370,3370,3370,0
|
|
20230620,194700,141658330,3370,3370,3370,3370,0
|
|
20230620,194600,141658330,3370,3370,3370,3370,0
|
|
20230620,194500,141658330,3370,3370,3370,3370,0
|
|
20230620,194400,141658330,3370,3370,3370,3370,0
|
|
20230620,194300,141658330,3370,3370,3370,3370,0
|
|
20230620,194200,141658330,3370,3370,3370,3370,0
|
|
20230620,194100,141658330,3370,3370,3370,3370,0
|
|
20230620,194000,141658330,3370,3370,3370,3370,0
|
|
20230620,193900,141658330,3370,3370,3370,3370,0
|
|
20230620,193800,141658330,3370,3370,3370,3370,0
|
|
20230620,193700,141658330,3370,3370,3370,3370,0
|
|
20230620,193600,141658330,3370,3370,3370,3370,0
|
|
20230620,193500,141658330,3370,3370,3370,3370,0
|
|
20230620,193400,141658330,3370,3370,3370,3370,0
|
|
20230620,193300,141658330,3370,3370,3370,3370,0
|
|
20230620,193200,141658330,3370,3370,3370,3370,0
|
|
20230620,193100,141658330,3370,3370,3370,3370,176
|
|
20230620,193000,141658330,3370,3370,3370,3370,0
|
|
20230620,192900,141658330,3370,3370,3370,3370,0
|
|
20230620,192800,141658330,3370,3370,3370,3370,0
|
|
20230620,192700,141658330,3370,3370,3370,3370,0
|
|
20230620,192600,141658330,3370,3370,3370,3370,0
|
|
20230620,192500,141658330,3370,3370,3370,3370,0
|
|
20230620,192400,141658330,3370,3370,3370,3370,0
|
|
20230620,192300,141658330,3370,3370,3370,3370,0
|
|
20230620,192200,141658330,3370,3370,3370,3370,0
|
|
20230620,192100,141658330,3370,3370,3370,3370,0
|
|
20230620,192000,141658330,3370,3370,3370,3370,0
|
|
20230620,191900,141658330,3370,3370,3370,3370,0
|
|
20230620,191800,141658330,3370,3370,3370,3370,0
|
|
20230620,191700,141658330,3370,3370,3370,3370,0
|
|
20230620,191600,141658330,3370,3370,3370,3370,0
|
|
20230620,191500,141658330,3370,3370,3370,3370,0
|
|
20230620,191400,141658330,3370,3370,3370,3370,0
|
|
20230620,191300,141658330,3370,3370,3370,3370,0
|
|
20230620,191200,141658330,3370,3370,3370,3370,0
|
|
20230620,191100,141658330,3370,3370,3370,3370,0
|
|
20230620,191000,141658330,3370,3370,3370,3370,0
|
|
20230620,190900,141658330,3370,3370,3370,3370,0
|
|
20230620,190800,141658330,3370,3370,3370,3370,0
|
|
20230620,190700,141658330,3370,3370,3370,3370,0
|
|
20230620,190600,141658330,3370,3370,3370,3370,0
|
|
20230620,190500,141658330,3370,3370,3370,3370,0
|
|
20230620,190400,141658330,3370,3370,3370,3370,0
|
|
20230620,190300,141658330,3370,3370,3370,3370,0
|
|
20230620,190200,141658330,3370,3370,3370,3370,0
|
|
20230620,190100,141658330,3370,3370,3370,3370,176
|
|
20230620,190000,141658330,3370,3370,3370,3370,0
|
|
20230620,185900,141658330,3370,3370,3370,3370,0
|
|
20230620,185800,141658330,3370,3370,3370,3370,0
|
|
20230620,185700,141658330,3370,3370,3370,3370,0
|
|
20230620,185600,141658330,3370,3370,3370,3370,0
|
|
20230620,185500,141658330,3370,3370,3370,3370,0
|
|
20230620,185400,141658330,3370,3370,3370,3370,0
|
|
20230620,185300,141658330,3370,3370,3370,3370,0
|
|
20230620,185200,141658330,3370,3370,3370,3370,0
|
|
20230620,185100,141658330,3370,3370,3370,3370,0
|
|
20230620,185000,141658330,3370,3370,3370,3370,0
|
|
20230620,184900,141658330,3370,3370,3370,3370,0
|
|
20230620,184800,141658330,3370,3370,3370,3370,0
|
|
20230620,184700,141658330,3370,3370,3370,3370,0
|
|
20230620,184600,141658330,3370,3370,3370,3370,0
|
|
20230620,184500,141658330,3370,3370,3370,3370,0
|
|
20230620,184400,141658330,3370,3370,3370,3370,0
|
|
20230620,184300,141658330,3370,3370,3370,3370,0
|
|
20230620,184200,141658330,3370,3370,3370,3370,0
|
|
20230620,184100,141658330,3370,3370,3370,3370,0
|
|
20230620,184000,141658330,3370,3370,3370,3370,0
|
|
20230620,183900,141658330,3370,3370,3370,3370,0
|
|
20230620,183800,141658330,3370,3370,3370,3370,0
|
|
20230620,183700,141658330,3370,3370,3370,3370,0
|
|
20230620,183600,141658330,3370,3370,3370,3370,0
|
|
20230620,183500,141658330,3370,3370,3370,3370,0
|
|
20230620,183400,141658330,3370,3370,3370,3370,0
|
|
20230620,183300,141658330,3370,3370,3370,3370,0
|
|
20230620,183200,141658330,3370,3370,3370,3370,0
|
|
20230620,183100,141658330,3370,3370,3370,3370,176
|
|
20230620,183000,141658330,3370,3370,3370,3370,0
|
|
20230620,182900,141658330,3370,3370,3370,3370,0
|
|
20230620,182800,141658330,3370,3370,3370,3370,0
|
|
20230620,182700,141658330,3370,3370,3370,3370,0
|
|
20230620,182600,141658330,3370,3370,3370,3370,0
|
|
20230620,182500,141658330,3370,3370,3370,3370,0
|
|
20230620,182400,141658330,3370,3370,3370,3370,0
|
|
20230620,182300,141658330,3370,3370,3370,3370,0
|
|
20230620,182200,141658330,3370,3370,3370,3370,0
|
|
20230620,182100,141658330,3370,3370,3370,3370,0
|
|
20230620,182000,141658330,3370,3370,3370,3370,0
|
|
20230620,181900,141658330,3370,3370,3370,3370,0
|
|
20230620,181800,141658330,3370,3370,3370,3370,0
|
|
20230620,181700,141658330,3370,3370,3370,3370,0
|
|
20230620,181600,141658330,3370,3370,3370,3370,0
|
|
20230620,181500,141658330,3370,3370,3370,3370,0
|
|
20230620,181400,141658330,3370,3370,3370,3370,0
|
|
20230620,181300,141658330,3370,3370,3370,3370,0
|
|
20230620,181200,141658330,3370,3370,3370,3370,0
|
|
20230620,181100,141658330,3370,3370,3370,3370,0
|
|
20230620,181000,141658330,3370,3370,3370,3370,0
|
|
20230620,180900,141658330,3370,3370,3370,3370,0
|
|
20230620,180800,141658330,3370,3370,3370,3370,0
|
|
20230620,180700,141658330,3370,3370,3370,3370,0
|
|
20230620,180600,141658330,3370,3370,3370,3370,0
|
|
20230620,180500,141658330,3370,3370,3370,3370,0
|
|
20230620,180400,141658330,3370,3370,3370,3370,0
|
|
20230620,180300,141658330,3370,3370,3370,3370,0
|
|
20230620,180200,141658330,3370,3370,3370,3370,0
|
|
20230620,180100,141658330,3370,3370,3370,3370,176
|
|
20230620,180000,141658330,3370,3370,3370,3370,0
|
|
20230620,175900,141658330,3370,3370,3370,3370,0
|
|
20230620,175800,141658330,3370,3370,3370,3370,0
|
|
20230620,175700,141658330,3370,3370,3370,3370,0
|
|
20230620,175600,141658330,3370,3370,3370,3370,0
|
|
20230620,175500,141658330,3370,3370,3370,3370,0
|
|
20230620,175400,141658330,3370,3370,3370,3370,0
|
|
20230620,175300,141658330,3370,3370,3370,3370,0
|
|
20230620,175200,141658330,3370,3370,3370,3370,0
|
|
20230620,175100,141658330,3370,3370,3370,3370,0
|
|
20230620,175000,141658330,3370,3370,3370,3370,0
|
|
20230620,174900,141658330,3370,3370,3370,3370,0
|
|
20230620,174800,141658330,3370,3370,3370,3370,0
|
|
20230620,174700,141658330,3370,3370,3370,3370,0
|
|
20230620,174600,141658330,3370,3370,3370,3370,0
|
|
20230620,174500,141658330,3370,3370,3370,3370,0
|
|
20230620,174400,141658330,3370,3370,3370,3370,0
|
|
20230620,174300,141658330,3370,3370,3370,3370,0
|
|
20230620,174200,141658330,3370,3370,3370,3370,0
|
|
20230620,174100,141658330,3370,3370,3370,3370,0
|
|
20230620,174000,141658330,3370,3370,3370,3370,0
|
|
20230620,173900,141658330,3370,3370,3370,3370,0
|
|
20230620,173800,141658330,3370,3370,3370,3370,0
|
|
20230620,173700,141658330,3370,3370,3370,3370,0
|
|
20230620,173600,141658330,3370,3370,3370,3370,0
|
|
20230620,173500,141658330,3370,3370,3370,3370,0
|
|
20230620,173400,141658330,3370,3370,3370,3370,0
|
|
20230620,173300,141658330,3370,3370,3370,3370,0
|
|
20230620,173200,141658330,3370,3370,3370,3370,0
|
|
20230620,173100,141658330,3370,3370,3370,3370,176
|
|
20230620,173000,141658330,3370,3370,3370,3370,0
|
|
20230620,172900,141658330,3370,3370,3370,3370,0
|
|
20230620,172800,141658330,3370,3370,3370,3370,0
|
|
20230620,172700,141658330,3370,3370,3370,3370,0
|
|
20230620,172600,141658330,3370,3370,3370,3370,0
|
|
20230620,172500,141658330,3370,3370,3370,3370,0
|
|
20230620,172400,141658330,3370,3370,3370,3370,0
|
|
20230620,172300,141658330,3370,3370,3370,3370,0
|
|
20230620,172200,141658330,3370,3370,3370,3370,0
|
|
20230620,172100,141658330,3370,3370,3370,3370,0
|
|
20230620,172000,141658330,3370,3370,3370,3370,0
|
|
20230620,171900,141658330,3370,3370,3370,3370,0
|
|
20230620,171800,141658330,3370,3370,3370,3370,0
|
|
20230620,171700,141658330,3370,3370,3370,3370,0
|
|
20230620,171600,141658330,3370,3370,3370,3370,0
|
|
20230620,171500,141658330,3370,3370,3370,3370,0
|
|
20230620,171400,141658330,3370,3370,3370,3370,0
|
|
20230620,171300,141658330,3370,3370,3370,3370,0
|
|
20230620,171200,141658330,3370,3370,3370,3370,0
|
|
20230620,171100,141658330,3370,3370,3370,3370,0
|
|
20230620,171000,141658330,3370,3370,3370,3370,0
|
|
20230620,170900,141658330,3370,3370,3370,3370,0
|
|
20230620,170800,141658330,3370,3370,3370,3370,0
|
|
20230620,170700,141658330,3370,3370,3370,3370,0
|
|
20230620,170600,141658330,3370,3370,3370,3370,0
|
|
20230620,170500,141658330,3370,3370,3370,3370,0
|
|
20230620,170400,141658330,3370,3370,3370,3370,0
|
|
20230620,170300,141658330,3370,3370,3370,3370,0
|
|
20230620,170200,141658330,3370,3370,3370,3370,0
|
|
20230620,170100,141658330,3370,3370,3370,3370,176
|
|
20230620,170000,141658330,3370,3370,3370,3370,0
|
|
20230620,165900,141658330,3370,3370,3370,3370,0
|
|
20230620,165800,141658330,3370,3370,3370,3370,0
|
|
20230620,165700,141658330,3370,3370,3370,3370,0
|
|
20230620,165600,141658330,3370,3370,3370,3370,0
|
|
20230620,165500,141658330,3370,3370,3370,3370,0
|
|
20230620,165400,141658330,3370,3370,3370,3370,0
|
|
20230620,165300,141658330,3370,3370,3370,3370,0
|
|
20230620,165200,141658330,3370,3370,3370,3370,0
|
|
20230620,165100,141658330,3370,3370,3370,3370,0
|
|
20230620,165000,141658330,3370,3370,3370,3370,0
|
|
20230620,164900,141658330,3370,3370,3370,3370,0
|
|
20230620,164800,141658330,3370,3370,3370,3370,0
|
|
20230620,164700,141658330,3370,3370,3370,3370,0
|
|
20230620,164600,141658330,3370,3370,3370,3370,0
|
|
20230620,164500,141658330,3370,3370,3370,3370,0
|
|
20230620,164400,141658330,3370,3370,3370,3370,0
|
|
20230620,164300,141658330,3370,3370,3370,3370,0
|
|
20230620,164200,141658330,3370,3370,3370,3370,0
|
|
20230620,164100,141658330,3370,3370,3370,3370,0
|
|
20230620,164000,141658330,3370,3370,3370,3370,0
|
|
20230620,163900,141658330,3370,3370,3370,3370,0
|
|
20230620,163800,141658330,3370,3370,3370,3370,0
|
|
20230620,163700,141658330,3370,3370,3370,3370,0
|
|
20230620,163600,141658330,3370,3370,3370,3370,0
|
|
20230620,163500,141658330,3370,3370,3370,3370,0
|
|
20230620,163400,141658330,3370,3370,3370,3370,0
|
|
20230620,163300,141658330,3370,3370,3370,3370,0
|
|
20230620,163200,141658330,3370,3370,3370,3370,0
|
|
20230620,163100,141658330,3370,3370,3370,3370,176
|
|
20230620,163000,141658330,3370,3370,3370,3370,0
|
|
20230620,162900,141658330,3370,3370,3370,3370,0
|
|
20230620,162800,141658330,3370,3370,3370,3370,0
|
|
20230620,162700,141658330,3370,3370,3370,3370,0
|
|
20230620,162600,141658330,3370,3370,3370,3370,0
|
|
20230620,162500,141658330,3370,3370,3370,3370,0
|
|
20230620,162400,141658330,3370,3370,3370,3370,0
|
|
20230620,162300,141658330,3370,3370,3370,3370,0
|
|
20230620,162200,141658330,3370,3370,3370,3370,0
|
|
20230620,162100,141658330,3370,3370,3370,3370,0
|
|
20230620,162000,141658330,3370,3370,3370,3370,0
|
|
20230620,161900,141658330,3370,3370,3370,3370,0
|
|
20230620,161800,141658330,3370,3370,3370,3370,0
|
|
20230620,161700,141658330,3370,3370,3370,3370,0
|
|
20230620,161600,141658330,3370,3370,3370,3370,0
|
|
20230620,161500,141658330,3370,3370,3370,3370,0
|
|
20230620,161400,141658330,3370,3370,3370,3370,0
|
|
20230620,161300,141658330,3370,3370,3370,3370,0
|
|
20230620,161200,141658330,3370,3370,3370,3370,0
|
|
20230620,161100,141658330,3370,3370,3370,3370,0
|
|
20230620,161000,141658330,3370,3370,3370,3370,0
|
|
20230620,160900,141658330,3370,3370,3370,3370,0
|
|
20230620,160800,141658330,3370,3370,3370,3370,0
|
|
20230620,160700,141658330,3370,3370,3370,3370,0
|
|
20230620,160600,141658330,3370,3370,3370,3370,0
|
|
20230620,160500,141658330,3370,3370,3370,3370,0
|
|
20230620,160400,141658330,3370,3370,3370,3370,0
|
|
20230620,160300,141658330,3370,3370,3370,3370,0
|
|
20230620,160200,141658330,3370,3370,3370,3370,0
|
|
20230620,160100,141658330,3370,3370,3370,3370,176
|
|
20230620,160000,141658330,3370,3370,3370,3370,0
|
|
20230620,155900,141658330,3370,3370,3370,3370,0
|
|
20230620,155800,141658330,3370,3370,3370,3370,0
|
|
20230620,155700,141658330,3370,3370,3370,3370,0
|
|
20230620,155600,141658330,3370,3370,3370,3370,0
|
|
20230620,155500,141658330,3370,3370,3370,3370,0
|
|
20230620,155400,141658330,3370,3370,3370,3370,0
|
|
20230620,155300,141658330,3370,3370,3370,3370,0
|
|
20230620,155200,141658330,3370,3370,3370,3370,0
|
|
20230620,155100,141658330,3370,3370,3370,3370,0
|
|
20230620,155000,141658330,3370,3370,3370,3370,0
|
|
20230620,154900,141658330,3370,3370,3370,3370,0
|
|
20230620,154800,141658330,3370,3370,3370,3370,0
|
|
20230620,154700,141658330,3370,3370,3370,3370,0
|
|
20230620,154600,141658330,3370,3370,3370,3370,0
|
|
20230620,154500,141658330,3370,3370,3370,3370,0
|
|
20230620,154400,141658330,3370,3370,3370,3370,0
|
|
20230620,154300,141658330,3370,3370,3370,3370,0
|
|
20230620,154200,141658330,3370,3370,3370,3370,0
|
|
20230620,154100,141658330,3370,3370,3370,3370,0
|
|
20230620,154000,141658330,3370,3370,3370,3370,0
|
|
20230620,153900,141658330,3370,3370,3370,3370,0
|
|
20230620,153800,141658330,3370,3370,3370,3370,0
|
|
20230620,153700,141658330,3370,3370,3370,3370,0
|
|
20230620,153600,141658330,3370,3370,3370,3370,0
|
|
20230620,153500,141658330,3370,3370,3370,3370,0
|
|
20230620,153400,141658330,3370,3370,3370,3370,0
|
|
20230620,153300,141658330,3370,3370,3370,3370,0
|
|
20230620,153200,141658330,3370,3370,3370,3370,0
|
|
20230620,153100,141658330,3370,3370,3370,3370,176
|
|
20230620,153000,141658330,3370,3370,3370,3370,176
|
|
20230620,152900,141065210,3370,3370,3370,3370,0
|
|
20230620,152800,141065210,3370,3370,3370,3370,0
|
|
20230620,152700,141065210,3370,3370,3370,3370,0
|
|
20230620,152600,141065210,3370,3370,3370,3370,0
|
|
20230620,152500,141065210,3370,3370,3370,3370,0
|
|
20230620,152400,141065210,3370,3370,3370,3370,0
|
|
20230620,152300,141065210,3370,3370,3370,3370,0
|
|
20230620,152200,141065210,3370,3370,3370,3370,0
|
|
20230620,152100,141065210,3370,3370,3370,3370,0
|
|
20230620,152000,141065210,3370,3370,3370,3370,0
|
|
20230620,151900,141065210,3370,3355,3370,3355,1162
|
|
20230620,151800,137161000,3355,3355,3355,3355,31
|
|
20230620,151700,137056995,3355,3355,3355,3355,15
|
|
20230620,151600,137006670,3355,3355,3355,3355,15
|
|
20230620,151500,136956345,3355,3355,3355,3355,20
|
|
20230620,151400,136889245,3355,3355,3355,3355,0
|
|
20230620,151300,136889245,3355,3360,3360,3355,50
|
|
20230620,151200,136721490,3360,3360,3360,3355,26
|
|
20230620,151100,136634230,3360,3355,3360,3355,24
|
|
20230620,151000,136553690,3360,3360,3360,3360,0
|
|
20230620,150900,136553690,3360,3360,3360,3355,45
|
|
20230620,150800,136402590,3360,3355,3360,3355,24
|
|
20230620,150700,136322050,3360,3360,3360,3360,18
|
|
20230620,150600,136261570,3355,3360,3360,3355,22
|
|
20230620,150500,136187740,3360,3360,3360,3360,51
|
|
20230620,150400,136016380,3360,3360,3360,3360,1
|
|
20230620,150300,136013020,3355,3355,3355,3355,0
|
|
20230620,150200,136013020,3355,3355,3355,3355,52
|
|
20230620,150100,135838560,3360,3360,3360,3360,7
|
|
20230620,150000,135815040,3370,3370,3370,3370,0
|
|
20230620,145900,135815040,3370,3370,3370,3370,0
|
|
20230620,145800,135815040,3370,3370,3370,3370,0
|
|
20230620,145700,135815040,3370,3370,3370,3370,0
|
|
20230620,145600,135815040,3370,3370,3370,3370,0
|
|
20230620,145500,135815040,3370,3370,3370,3370,1
|
|
20230620,145400,135811670,3355,3355,3355,3355,401
|
|
20230620,145300,134466315,3355,3355,3355,3355,0
|
|
20230620,145200,134466315,3355,3355,3355,3355,1
|
|
20230620,145100,134462960,3350,3355,3355,3350,223
|
|
20230620,145000,133714845,3355,3355,3355,3355,161
|
|
20230620,144900,133174690,3355,3355,3355,3355,0
|
|
20230620,144800,133174690,3355,3360,3360,3355,3952
|
|
20230620,144700,119910140,3365,3365,3365,3365,0
|
|
20230620,144600,119910140,3365,3365,3365,3365,0
|
|
20230620,144500,119910140,3365,3365,3365,3365,30
|
|
20230620,144400,119809190,3365,3365,3365,3365,1
|
|
20230620,144300,119805825,3360,3360,3360,3360,0
|
|
20230620,144200,119805825,3360,3360,3360,3360,0
|
|
20230620,144100,119805825,3360,3360,3360,3360,0
|
|
20230620,144000,119805825,3360,3365,3365,3360,11
|
|
20230620,143900,119768840,3365,3365,3365,3365,145
|
|
20230620,143800,119280915,3360,3360,3360,3360,15
|
|
20230620,143700,119230515,3360,3360,3360,3360,2
|
|
20230620,143600,119223795,3360,3360,3360,3360,21
|
|
20230620,143500,119153235,3360,3360,3360,3360,15
|
|
20230620,143400,119102835,3355,3355,3355,3355,0
|
|
20230620,143300,119102835,3355,3355,3355,3355,20
|
|
20230620,143200,119035735,3370,3370,3370,3370,0
|
|
20230620,143100,119035735,3370,3370,3370,3370,20
|
|
20230620,143000,118968335,3355,3355,3355,3355,0
|
|
20230620,142900,118968335,3355,3355,3355,3355,20
|
|
20230620,142800,118901235,3355,3370,3370,3355,47
|
|
20230620,142700,118743535,3350,3355,3355,3350,20
|
|
20230620,142600,118676530,3365,3365,3365,3365,0
|
|
20230620,142500,118676530,3365,3365,3365,3365,5
|
|
20230620,142400,118659705,3365,3365,3365,3365,100
|
|
20230620,142300,118323205,3370,3370,3370,3370,0
|
|
20230620,142200,118323205,3370,3370,3370,3370,0
|
|
20230620,142100,118323205,3370,3370,3370,3370,0
|
|
20230620,142000,118323205,3370,3370,3370,3370,0
|
|
20230620,141900,118323205,3370,3370,3370,3370,1
|
|
20230620,141800,118319835,3375,3375,3375,3375,0
|
|
20230620,141700,118319835,3375,3375,3375,3375,100
|
|
20230620,141600,117982335,3375,3375,3375,3375,1
|
|
20230620,141500,117978960,3375,3370,3375,3370,8
|
|
20230620,141400,117951990,3375,3375,3375,3375,5
|
|
20230620,141300,117935115,3360,3360,3360,3360,10
|
|
20230620,141200,117901515,3375,3375,3375,3375,0
|
|
20230620,141100,117901515,3375,3375,3375,3375,35
|
|
20230620,141000,117783390,3355,3350,3355,3350,636
|
|
20230620,140900,115649695,3355,3355,3355,3350,963
|
|
20230620,140800,112418885,3355,3360,3365,3355,2177
|
|
20230620,140700,105104415,3365,3370,3370,3360,2423
|
|
20230620,140600,96953275,3375,3375,3375,3375,2
|
|
20230620,140500,96946525,3370,3370,3370,3370,5
|
|
20230620,140400,96929675,3370,3370,3370,3370,16
|
|
20230620,140300,96875755,3370,3375,3375,3370,16
|
|
20230620,140200,96821830,3370,3370,3370,3370,0
|
|
20230620,140100,96821830,3370,3370,3370,3370,23
|
|
20230620,140000,96744320,3375,3370,3375,3370,8
|
|
20230620,135900,96717335,3370,3370,3370,3370,9
|
|
20230620,135800,96687005,3375,3375,3375,3375,0
|
|
20230620,135700,96687005,3375,3375,3375,3375,0
|
|
20230620,135600,96687005,3375,3375,3375,3375,0
|
|
20230620,135500,96687005,3375,3375,3375,3375,0
|
|
20230620,135400,96687005,3375,3375,3375,3375,0
|
|
20230620,135300,96687005,3375,3375,3375,3375,0
|
|
20230620,135200,96687005,3375,3375,3375,3375,0
|
|
20230620,135100,96687005,3375,3375,3375,3375,0
|
|
20230620,135000,96687005,3375,3375,3375,3375,0
|
|
20230620,134900,96687005,3375,3375,3375,3375,0
|
|
20230620,134800,96687005,3375,3375,3375,3375,0
|
|
20230620,134700,96687005,3375,3375,3375,3375,0
|
|
20230620,134600,96687005,3375,3375,3375,3375,0
|
|
20230620,134500,96687005,3375,3375,3375,3375,1
|
|
20230620,134400,96683630,3370,3370,3370,3370,0
|
|
20230620,134300,96683630,3370,3370,3370,3370,0
|
|
20230620,134200,96683630,3370,3370,3370,3370,0
|
|
20230620,134100,96683630,3370,3370,3370,3370,0
|
|
20230620,134000,96683630,3370,3365,3370,3365,191
|
|
20230620,133900,96039965,3370,3370,3370,3370,10
|
|
20230620,133800,96006265,3370,3370,3370,3370,0
|
|
20230620,133700,96006265,3370,3370,3370,3370,0
|
|
20230620,133600,96006265,3370,3370,3370,3370,63
|
|
20230620,133500,95793955,3370,3375,3375,3370,501
|
|
20230620,133400,94105580,3380,3380,3380,3380,0
|
|
20230620,133300,94105580,3380,3380,3380,3380,0
|
|
20230620,133200,94105580,3380,3380,3380,3380,0
|
|
20230620,133100,94105580,3380,3380,3380,3380,0
|
|
20230620,133000,94105580,3380,3380,3380,3380,0
|
|
20230620,132900,94105580,3380,3380,3380,3380,0
|
|
20230620,132800,94105580,3380,3380,3380,3380,0
|
|
20230620,132700,94105580,3380,3375,3380,3375,100
|
|
20230620,132600,93767970,3375,3375,3375,3375,9
|
|
20230620,132500,93737595,3375,3375,3375,3375,15
|
|
20230620,132400,93686970,3375,3375,3375,3375,0
|
|
20230620,132300,93686970,3375,3375,3375,3375,0
|
|
20230620,132200,93686970,3375,3375,3375,3375,0
|
|
20230620,132100,93686970,3375,3375,3375,3375,23
|
|
20230620,132000,93609345,3380,3380,3380,3380,1
|
|
20230620,131900,93605965,3370,3370,3370,3370,0
|
|
20230620,131800,93605965,3370,3370,3370,3370,34
|
|
20230620,131700,93491385,3370,3365,3370,3365,20
|
|
20230620,131600,93424035,3370,3370,3370,3370,100
|
|
20230620,131500,93087035,3370,3370,3370,3370,0
|
|
20230620,131400,93087035,3370,3370,3370,3370,0
|
|
20230620,131300,93087035,3370,3370,3370,3370,0
|
|
20230620,131200,93087035,3370,3370,3370,3370,200
|
|
20230620,131100,92413035,3365,3365,3365,3365,20
|
|
20230620,131000,92345735,3370,3370,3370,3370,2898
|
|
20230620,130900,82579475,3370,3370,3370,3370,20
|
|
20230620,130800,82512075,3370,3370,3370,3370,441
|
|
20230620,130700,81025905,3375,3375,3375,3375,43
|
|
20230620,130600,80880780,3375,3375,3375,3375,66
|
|
20230620,130500,80658030,3375,3375,3375,3375,0
|
|
20230620,130400,80658030,3375,3375,3375,3375,0
|
|
20230620,130300,80658030,3375,3375,3375,3375,20
|
|
20230620,130200,80590530,3375,3375,3375,3375,7
|
|
20230620,130100,80566905,3380,3380,3380,3380,5
|
|
20230620,130000,80550005,3375,3380,3380,3375,524
|
|
20230620,125900,78781490,3380,3380,3380,3380,0
|
|
20230620,125800,78781490,3380,3380,3380,3380,0
|
|
20230620,125700,78781490,3380,3380,3380,3380,20
|
|
20230620,125600,78713890,3375,3375,3375,3375,0
|
|
20230620,125500,78713890,3375,3380,3380,3375,122
|
|
20230620,125400,78302090,3380,3380,3380,3380,0
|
|
20230620,125300,78302090,3380,3380,3380,3380,0
|
|
20230620,125200,78302090,3380,3380,3380,3380,1
|
|
20230620,125100,78298710,3385,3385,3385,3385,0
|
|
20230620,125000,78298710,3385,3385,3385,3385,0
|
|
20230620,124900,78298710,3385,3385,3385,3385,0
|
|
20230620,124800,78298710,3385,3385,3385,3385,0
|
|
20230620,124700,78298710,3385,3385,3385,3385,0
|
|
20230620,124600,78298710,3385,3385,3385,3385,0
|
|
20230620,124500,78298710,3385,3385,3385,3385,0
|
|
20230620,124400,78298710,3385,3385,3385,3385,0
|
|
20230620,124300,78298710,3385,3385,3385,3385,100
|
|
20230620,124200,77960210,3385,3385,3385,3385,0
|
|
20230620,124100,77960210,3385,3385,3385,3385,0
|
|
20230620,124000,77960210,3385,3385,3385,3385,0
|
|
20230620,123900,77960210,3385,3385,3385,3385,0
|
|
20230620,123800,77960210,3385,3385,3385,3385,0
|
|
20230620,123700,77960210,3385,3385,3385,3385,0
|
|
20230620,123600,77960210,3385,3385,3385,3385,0
|
|
20230620,123500,77960210,3385,3385,3385,3385,0
|
|
20230620,123400,77960210,3385,3385,3385,3385,0
|
|
20230620,123300,77960210,3385,3385,3385,3385,0
|
|
20230620,123200,77960210,3385,3385,3385,3385,0
|
|
20230620,123100,77960210,3385,3385,3385,3385,0
|
|
20230620,123000,77960210,3385,3385,3385,3385,0
|
|
20230620,122900,77960210,3385,3385,3385,3385,0
|
|
20230620,122800,77960210,3385,3385,3385,3385,0
|
|
20230620,122700,77960210,3385,3385,3385,3385,0
|
|
20230620,122600,77960210,3385,3385,3385,3385,0
|
|
20230620,122500,77960210,3385,3385,3385,3385,0
|
|
20230620,122400,77960210,3385,3385,3385,3385,0
|
|
20230620,122300,77960210,3385,3385,3385,3385,0
|
|
20230620,122200,77960210,3385,3385,3385,3385,0
|
|
20230620,122100,77960210,3385,3385,3385,3385,1
|
|
20230620,122000,77956825,3385,3370,3385,3370,641
|
|
20230620,121900,75796640,3370,3385,3385,3365,11649
|
|
20230620,121800,36498515,3390,3390,3390,3390,0
|
|
20230620,121700,36498515,3390,3390,3390,3390,0
|
|
20230620,121600,36498515,3390,3390,3390,3390,0
|
|
20230620,121500,36498515,3390,3390,3390,3390,0
|
|
20230620,121400,36498515,3390,3390,3390,3390,0
|
|
20230620,121300,36498515,3390,3390,3390,3390,0
|
|
20230620,121200,36498515,3390,3390,3390,3390,0
|
|
20230620,121100,36498515,3390,3390,3390,3390,0
|
|
20230620,121000,36498515,3390,3390,3390,3390,0
|
|
20230620,120900,36498515,3390,3390,3390,3390,0
|
|
20230620,120800,36498515,3390,3390,3390,3390,0
|
|
20230620,120700,36498515,3390,3390,3390,3390,0
|
|
20230620,120600,36498515,3390,3390,3390,3390,0
|
|
20230620,120500,36498515,3390,3390,3390,3390,0
|
|
20230620,120400,36498515,3390,3390,3390,3390,31
|
|
20230620,120300,36393425,3385,3385,3385,3385,0
|
|
20230620,120200,36393425,3385,3385,3385,3385,0
|
|
20230620,120100,36393425,3385,3385,3385,3385,0
|
|
20230620,120000,36393425,3385,3385,3385,3385,106
|
|
20230620,115900,36034615,3390,3390,3390,3390,1
|
|
20230620,115800,36031225,3390,3390,3390,3390,12
|
|
20230620,115700,35990545,3390,3390,3390,3390,0
|
|
20230620,115600,35990545,3390,3390,3390,3390,0
|
|
20230620,115500,35990545,3390,3390,3390,3390,5
|
|
20230620,115400,35973595,3385,3385,3385,3385,0
|
|
20230620,115300,35973595,3385,3385,3385,3385,0
|
|
20230620,115200,35973595,3385,3385,3385,3385,0
|
|
20230620,115100,35973595,3385,3385,3385,3385,6
|
|
20230620,115000,35953285,3390,3390,3390,3390,0
|
|
20230620,114900,35953285,3390,3390,3390,3390,0
|
|
20230620,114800,35953285,3390,3390,3390,3390,54
|
|
20230620,114700,35770225,3390,3390,3390,3390,0
|
|
20230620,114600,35770225,3390,3390,3390,3390,0
|
|
20230620,114500,35770225,3390,3390,3390,3390,5
|
|
20230620,114400,35753275,3390,3390,3390,3390,0
|
|
20230620,114300,35753275,3390,3390,3390,3390,0
|
|
20230620,114200,35753275,3390,3390,3390,3390,0
|
|
20230620,114100,35753275,3390,3390,3390,3390,0
|
|
20230620,114000,35753275,3390,3390,3390,3390,0
|
|
20230620,113900,35753275,3390,3390,3390,3390,0
|
|
20230620,113800,35753275,3390,3390,3390,3390,0
|
|
20230620,113700,35753275,3390,3390,3390,3390,0
|
|
20230620,113600,35753275,3390,3390,3390,3390,41
|
|
20230620,113500,35614285,3390,3390,3390,3390,0
|
|
20230620,113400,35614285,3390,3390,3390,3390,0
|
|
20230620,113300,35614285,3390,3390,3390,3390,0
|
|
20230620,113200,35614285,3390,3390,3390,3390,0
|
|
20230620,113100,35614285,3390,3390,3390,3390,0
|
|
20230620,113000,35614285,3390,3390,3390,3390,0
|
|
20230620,112900,35614285,3390,3390,3390,3390,0
|
|
20230620,112800,35614285,3390,3390,3390,3390,0
|
|
20230620,112700,35614285,3390,3390,3390,3390,0
|
|
20230620,112600,35614285,3390,3390,3390,3390,9
|
|
20230620,112500,35583775,3390,3390,3390,3390,0
|
|
20230620,112400,35583775,3390,3390,3390,3390,0
|
|
20230620,112300,35583775,3390,3390,3390,3390,0
|
|
20230620,112200,35583775,3390,3390,3390,3390,0
|
|
20230620,112100,35583775,3390,3390,3390,3390,0
|
|
20230620,112000,35583775,3390,3390,3390,3390,101
|
|
20230620,111900,35241385,3390,3390,3390,3390,0
|
|
20230620,111800,35241385,3390,3390,3390,3390,0
|
|
20230620,111700,35241385,3390,3390,3390,3390,0
|
|
20230620,111600,35241385,3390,3390,3390,3390,0
|
|
20230620,111500,35241385,3390,3390,3390,3390,0
|
|
20230620,111400,35241385,3390,3390,3390,3390,0
|
|
20230620,111300,35241385,3390,3390,3390,3390,61
|
|
20230620,111200,35034595,3390,3390,3390,3390,5
|
|
20230620,111100,35017645,3395,3395,3395,3395,0
|
|
20230620,111000,35017645,3395,3395,3395,3395,1
|
|
20230620,110900,35014250,3395,3395,3395,3395,0
|
|
20230620,110800,35014250,3395,3395,3395,3395,0
|
|
20230620,110700,35014250,3395,3395,3395,3395,0
|
|
20230620,110600,35014250,3395,3395,3395,3395,0
|
|
20230620,110500,35014250,3395,3395,3395,3395,0
|
|
20230620,110400,35014250,3395,3395,3395,3395,0
|
|
20230620,110300,35014250,3395,3395,3395,3395,0
|
|
20230620,110200,35014250,3395,3395,3395,3395,0
|
|
20230620,110100,35014250,3395,3395,3395,3395,1
|
|
20230620,110000,35010855,3395,3395,3395,3395,20
|
|
20230620,105900,34942955,3395,3395,3395,3395,0
|
|
20230620,105800,34942955,3395,3395,3395,3395,0
|
|
20230620,105700,34942955,3395,3395,3395,3395,0
|
|
20230620,105600,34942955,3395,3395,3395,3395,50
|
|
20230620,105500,34773205,3385,3385,3385,3385,0
|
|
20230620,105400,34773205,3385,3385,3385,3385,0
|
|
20230620,105300,34773205,3385,3385,3385,3385,0
|
|
20230620,105200,34773205,3385,3385,3385,3385,0
|
|
20230620,105100,34773205,3385,3385,3385,3385,0
|
|
20230620,105000,34773205,3385,3385,3385,3385,0
|
|
20230620,104900,34773205,3385,3385,3385,3385,0
|
|
20230620,104800,34773205,3385,3385,3385,3385,0
|
|
20230620,104700,34773205,3385,3385,3385,3385,0
|
|
20230620,104600,34773205,3385,3385,3385,3385,0
|
|
20230620,104500,34773205,3385,3385,3385,3385,0
|
|
20230620,104400,34773205,3385,3385,3385,3385,0
|
|
20230620,104300,34773205,3385,3385,3385,3385,2
|
|
20230620,104200,34766435,3395,3395,3395,3395,0
|
|
20230620,104100,34766435,3395,3395,3395,3395,0
|
|
20230620,104000,34766435,3395,3395,3395,3395,0
|
|
20230620,103900,34766435,3395,3395,3395,3395,0
|
|
20230620,103800,34766435,3395,3395,3395,3395,0
|
|
20230620,103700,34766435,3395,3395,3395,3395,0
|
|
20230620,103600,34766435,3395,3395,3395,3395,100
|
|
20230620,103500,34426935,3395,3395,3395,3395,0
|
|
20230620,103400,34426935,3395,3395,3395,3395,0
|
|
20230620,103300,34426935,3395,3395,3395,3395,0
|
|
20230620,103200,34426935,3395,3395,3395,3395,0
|
|
20230620,103100,34426935,3395,3395,3395,3395,0
|
|
20230620,103000,34426935,3395,3395,3395,3395,30
|
|
20230620,102900,34325085,3395,3395,3395,3395,0
|
|
20230620,102800,34325085,3395,3395,3395,3395,30
|
|
20230620,102700,34223235,3395,3395,3395,3395,0
|
|
20230620,102600,34223235,3395,3395,3395,3395,0
|
|
20230620,102500,34223235,3395,3395,3395,3395,0
|
|
20230620,102400,34223235,3395,3390,3395,3390,201
|
|
20230620,102300,33541695,3390,3390,3390,3390,50
|
|
20230620,102200,33372195,3390,3390,3390,3390,0
|
|
20230620,102100,33372195,3390,3385,3390,3385,27
|
|
20230620,102000,33280750,3390,3390,3390,3390,0
|
|
20230620,101900,33280750,3390,3385,3390,3385,43
|
|
20230620,101800,33135145,3385,3395,3395,3385,2300
|
|
20230620,101700,25329465,3395,3395,3395,3395,0
|
|
20230620,101600,25329465,3395,3395,3395,3395,0
|
|
20230620,101500,25329465,3395,3395,3395,3395,0
|
|
20230620,101400,25329465,3395,3395,3395,3395,0
|
|
20230620,101300,25329465,3395,3395,3395,3395,0
|
|
20230620,101200,25329465,3395,3395,3395,3395,0
|
|
20230620,101100,25329465,3395,3395,3395,3395,0
|
|
20230620,101000,25329465,3395,3390,3395,3390,18
|
|
20230620,100900,25268435,3395,3395,3395,3395,0
|
|
20230620,100800,25268435,3395,3395,3395,3395,8
|
|
20230620,100700,25241275,3395,3395,3395,3395,4
|
|
20230620,100600,25227695,3395,3395,3395,3395,0
|
|
20230620,100500,25227695,3395,3395,3395,3395,0
|
|
20230620,100400,25227695,3395,3385,3395,3385,70
|
|
20230620,100300,24990285,3395,3395,3395,3395,4
|
|
20230620,100200,24976705,3395,3395,3395,3395,0
|
|
20230620,100100,24976705,3395,3395,3395,3395,0
|
|
20230620,100000,24976705,3395,3395,3395,3395,4
|
|
20230620,095900,24963125,3395,3395,3395,3385,34
|
|
20230620,095800,24847775,3395,3395,3395,3385,53
|
|
20230620,095700,24668010,3395,3395,3395,3395,36
|
|
20230620,095600,24545790,3395,3395,3395,3395,18
|
|
20230620,095500,24484680,3395,3395,3395,3395,18
|
|
20230620,095400,24423570,3395,3395,3395,3385,58
|
|
20230620,095300,24226860,3395,3395,3395,3395,18
|
|
20230620,095200,24165750,3395,3395,3395,3395,0
|
|
20230620,095100,24165750,3395,3395,3395,3395,36
|
|
20230620,095000,24043530,3395,3390,3395,3385,752
|
|
20230620,094900,21494320,3390,3395,3395,3390,36
|
|
20230620,094800,21372185,3395,3395,3395,3395,18
|
|
20230620,094700,21311075,3395,3395,3395,3395,18
|
|
20230620,094600,21249965,3395,3395,3395,3395,20
|
|
20230620,094500,21182065,3395,3395,3395,3390,92
|
|
20230620,094400,20869830,3395,3395,3395,3395,52
|
|
20230620,094300,20693290,3395,3395,3395,3395,19
|
|
20230620,094200,20628785,3395,3395,3395,3395,18
|
|
20230620,094100,20567675,3395,3395,3395,3395,18
|
|
20230620,094000,20506565,3390,3390,3390,3390,0
|
|
20230620,093900,20506565,3390,3395,3395,3390,56
|
|
20230620,093800,20316545,3395,3395,3395,3395,18
|
|
20230620,093700,20255435,3395,3395,3395,3395,37
|
|
20230620,093600,20129820,3395,3395,3395,3390,75
|
|
20230620,093500,19875295,3395,3395,3395,3390,76
|
|
20230620,093400,19617375,3395,3395,3395,3395,55
|
|
20230620,093300,19430650,3390,3395,3395,3390,121
|
|
20230620,093200,19019955,3390,3390,3390,3390,20
|
|
20230620,093100,18952155,3395,3395,3395,3390,30
|
|
20230620,093000,18850415,3390,3395,3395,3390,47
|
|
20230620,092900,18690950,3395,3390,3395,3390,39
|
|
20230620,092800,18558645,3395,3395,3395,3390,43
|
|
20230620,092700,18412760,3390,3390,3390,3390,21
|
|
20230620,092600,18341570,3395,3395,3395,3395,0
|
|
20230620,092500,18341570,3395,3395,3395,3395,8
|
|
20230620,092400,18314410,3395,3395,3395,3395,4
|
|
20230620,092300,18300830,3395,3395,3395,3395,18
|
|
20230620,092200,18239720,3395,3390,3395,3390,1706
|
|
20230620,092100,12456180,3390,3390,3390,3390,4
|
|
20230620,092000,12442620,3385,3385,3385,3385,0
|
|
20230620,091900,12442620,3385,3385,3385,3385,47
|
|
20230620,091800,12283525,3385,3385,3385,3385,20
|
|
20230620,091700,12215825,3385,3390,3390,3385,21
|
|
20230620,091600,12144735,3390,3390,3390,3390,0
|
|
20230620,091500,12144735,3390,3390,3390,3390,654
|
|
20230620,091400,9927675,3390,3390,3390,3390,0
|
|
20230620,091300,9927675,3390,3390,3390,3390,5
|
|
20230620,091200,9910725,3385,3390,3390,3385,1852
|
|
20230620,091100,3632665,3395,3395,3395,3395,310
|
|
20230620,091000,2580215,3395,3395,3395,3395,20
|
|
20230620,090900,2512315,3400,3400,3400,3400,56
|
|
20230620,090800,2321915,3420,3420,3420,3420,0
|
|
20230620,090700,2321915,3420,3420,3420,3420,3
|
|
20230620,090600,2311655,3420,3420,3420,3420,0
|
|
20230620,090500,2311655,3420,3420,3420,3420,0
|
|
20230620,090400,2311655,3420,3415,3420,3415,4
|
|
20230620,090300,2297980,3415,3415,3415,3415,12
|
|
20230620,090200,2257000,3430,3430,3430,3430,0
|
|
20230620,090100,2257000,3430,3430,3445,3430,504
|
|
20230620,090000,528220,3430,3430,3430,3430,154
|