690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202700,641833775,3720,3720,3720,3720,2960
|
|
20230613,202600,641833775,3720,3720,3720,3720,0
|
|
20230613,202500,641833775,3720,3720,3720,3720,0
|
|
20230613,202400,641833775,3720,3720,3720,3720,0
|
|
20230613,202300,641833775,3720,3720,3720,3720,0
|
|
20230613,202200,641833775,3720,3720,3720,3720,0
|
|
20230613,202100,641833775,3720,3720,3720,3720,0
|
|
20230613,202000,641833775,3720,3720,3720,3720,0
|
|
20230613,201900,641833775,3720,3720,3720,3720,0
|
|
20230613,201800,641833775,3720,3720,3720,3720,0
|
|
20230613,201700,641833775,3720,3720,3720,3720,0
|
|
20230613,201600,641833775,3720,3720,3720,3720,0
|
|
20230613,201500,641833775,3720,3720,3720,3720,0
|
|
20230613,201400,641833775,3720,3720,3720,3720,0
|
|
20230613,201300,641833775,3720,3720,3720,3720,0
|
|
20230613,201200,641833775,3720,3720,3720,3720,0
|
|
20230613,201100,641833775,3720,3720,3720,3720,0
|
|
20230613,201000,641833775,3720,3720,3720,3720,0
|
|
20230613,200900,641833775,3720,3720,3720,3720,0
|
|
20230613,200800,641833775,3720,3720,3720,3720,0
|
|
20230613,200700,641833775,3720,3720,3720,3720,0
|
|
20230613,200600,641833775,3720,3720,3720,3720,0
|
|
20230613,200500,641833775,3720,3720,3720,3720,0
|
|
20230613,200400,641833775,3720,3720,3720,3720,0
|
|
20230613,200300,641833775,3720,3720,3720,3720,0
|
|
20230613,200200,641833775,3720,3720,3720,3720,0
|
|
20230613,200100,641833775,3720,3720,3720,3720,0
|
|
20230613,200000,641833775,3720,3720,3720,3720,0
|
|
20230613,195900,641833775,3720,3720,3720,3720,0
|
|
20230613,195800,641833775,3720,3720,3720,3720,0
|
|
20230613,195700,641833775,3720,3720,3720,3720,2960
|
|
20230613,195600,641833775,3720,3720,3720,3720,0
|
|
20230613,195500,641833775,3720,3720,3720,3720,0
|
|
20230613,195400,641833775,3720,3720,3720,3720,0
|
|
20230613,195300,641833775,3720,3720,3720,3720,0
|
|
20230613,195200,641833775,3720,3720,3720,3720,0
|
|
20230613,195100,641833775,3720,3720,3720,3720,0
|
|
20230613,195000,641833775,3720,3720,3720,3720,0
|
|
20230613,194900,641833775,3720,3720,3720,3720,0
|
|
20230613,194800,641833775,3720,3720,3720,3720,0
|
|
20230613,194700,641833775,3720,3720,3720,3720,0
|
|
20230613,194600,641833775,3720,3720,3720,3720,0
|
|
20230613,194500,641833775,3720,3720,3720,3720,0
|
|
20230613,194400,641833775,3720,3720,3720,3720,0
|
|
20230613,194300,641833775,3720,3720,3720,3720,0
|
|
20230613,194200,641833775,3720,3720,3720,3720,0
|
|
20230613,194100,641833775,3720,3720,3720,3720,0
|
|
20230613,194000,641833775,3720,3720,3720,3720,0
|
|
20230613,193900,641833775,3720,3720,3720,3720,0
|
|
20230613,193800,641833775,3720,3720,3720,3720,0
|
|
20230613,193700,641833775,3720,3720,3720,3720,0
|
|
20230613,193600,641833775,3720,3720,3720,3720,0
|
|
20230613,193500,641833775,3720,3720,3720,3720,0
|
|
20230613,193400,641833775,3720,3720,3720,3720,0
|
|
20230613,193300,641833775,3720,3720,3720,3720,0
|
|
20230613,193200,641833775,3720,3720,3720,3720,0
|
|
20230613,193100,641833775,3720,3720,3720,3720,0
|
|
20230613,193000,641833775,3720,3720,3720,3720,0
|
|
20230613,192900,641833775,3720,3720,3720,3720,0
|
|
20230613,192800,641833775,3720,3720,3720,3720,0
|
|
20230613,192700,641833775,3720,3720,3720,3720,2960
|
|
20230613,192600,641833775,3720,3720,3720,3720,0
|
|
20230613,192500,641833775,3720,3720,3720,3720,0
|
|
20230613,192400,641833775,3720,3720,3720,3720,0
|
|
20230613,192300,641833775,3720,3720,3720,3720,0
|
|
20230613,192200,641833775,3720,3720,3720,3720,0
|
|
20230613,192100,641833775,3720,3720,3720,3720,0
|
|
20230613,192000,641833775,3720,3720,3720,3720,0
|
|
20230613,191900,641833775,3720,3720,3720,3720,0
|
|
20230613,191800,641833775,3720,3720,3720,3720,0
|
|
20230613,191700,641833775,3720,3720,3720,3720,0
|
|
20230613,191600,641833775,3720,3720,3720,3720,0
|
|
20230613,191500,641833775,3720,3720,3720,3720,0
|
|
20230613,191400,641833775,3720,3720,3720,3720,0
|
|
20230613,191300,641833775,3720,3720,3720,3720,0
|
|
20230613,191200,641833775,3720,3720,3720,3720,0
|
|
20230613,191100,641833775,3720,3720,3720,3720,0
|
|
20230613,191000,641833775,3720,3720,3720,3720,0
|
|
20230613,190900,641833775,3720,3720,3720,3720,0
|
|
20230613,190800,641833775,3720,3720,3720,3720,0
|
|
20230613,190700,641833775,3720,3720,3720,3720,0
|
|
20230613,190600,641833775,3720,3720,3720,3720,0
|
|
20230613,190500,641833775,3720,3720,3720,3720,0
|
|
20230613,190400,641833775,3720,3720,3720,3720,0
|
|
20230613,190300,641833775,3720,3720,3720,3720,0
|
|
20230613,190200,641833775,3720,3720,3720,3720,0
|
|
20230613,190100,641833775,3720,3720,3720,3720,0
|
|
20230613,190000,641833775,3720,3720,3720,3720,0
|
|
20230613,185900,641833775,3720,3720,3720,3720,0
|
|
20230613,185800,641833775,3720,3720,3720,3720,0
|
|
20230613,185700,641833775,3720,3720,3720,3720,2960
|
|
20230613,185600,641833775,3720,3720,3720,3720,0
|
|
20230613,185500,641833775,3720,3720,3720,3720,0
|
|
20230613,185400,641833775,3720,3720,3720,3720,0
|
|
20230613,185300,641833775,3720,3720,3720,3720,0
|
|
20230613,185200,641833775,3720,3720,3720,3720,0
|
|
20230613,185100,641833775,3720,3720,3720,3720,0
|
|
20230613,185000,641833775,3720,3720,3720,3720,0
|
|
20230613,184900,641833775,3720,3720,3720,3720,0
|
|
20230613,184800,641833775,3720,3720,3720,3720,0
|
|
20230613,184700,641833775,3720,3720,3720,3720,0
|
|
20230613,184600,641833775,3720,3720,3720,3720,0
|
|
20230613,184500,641833775,3720,3720,3720,3720,0
|
|
20230613,184400,641833775,3720,3720,3720,3720,0
|
|
20230613,184300,641833775,3720,3720,3720,3720,0
|
|
20230613,184200,641833775,3720,3720,3720,3720,0
|
|
20230613,184100,641833775,3720,3720,3720,3720,0
|
|
20230613,184000,641833775,3720,3720,3720,3720,0
|
|
20230613,183900,641833775,3720,3720,3720,3720,0
|
|
20230613,183800,641833775,3720,3720,3720,3720,0
|
|
20230613,183700,641833775,3720,3720,3720,3720,0
|
|
20230613,183600,641833775,3720,3720,3720,3720,0
|
|
20230613,183500,641833775,3720,3720,3720,3720,0
|
|
20230613,183400,641833775,3720,3720,3720,3720,0
|
|
20230613,183300,641833775,3720,3720,3720,3720,0
|
|
20230613,183200,641833775,3720,3720,3720,3720,0
|
|
20230613,183100,641833775,3720,3720,3720,3720,0
|
|
20230613,183000,641833775,3720,3720,3720,3720,0
|
|
20230613,182900,641833775,3720,3720,3720,3720,0
|
|
20230613,182800,641833775,3720,3720,3720,3720,0
|
|
20230613,182700,641833775,3720,3720,3720,3720,2960
|
|
20230613,182600,641833775,3720,3720,3720,3720,0
|
|
20230613,182500,641833775,3720,3720,3720,3720,0
|
|
20230613,182400,641833775,3720,3720,3720,3720,0
|
|
20230613,182300,641833775,3720,3720,3720,3720,0
|
|
20230613,182200,641833775,3720,3720,3720,3720,0
|
|
20230613,182100,641833775,3720,3720,3720,3720,0
|
|
20230613,182000,641833775,3720,3720,3720,3720,0
|
|
20230613,181900,641833775,3720,3720,3720,3720,0
|
|
20230613,181800,641833775,3720,3720,3720,3720,0
|
|
20230613,181700,641833775,3720,3720,3720,3720,0
|
|
20230613,181600,641833775,3720,3720,3720,3720,0
|
|
20230613,181500,641833775,3720,3720,3720,3720,0
|
|
20230613,181400,641833775,3720,3720,3720,3720,0
|
|
20230613,181300,641833775,3720,3720,3720,3720,0
|
|
20230613,181200,641833775,3720,3720,3720,3720,0
|
|
20230613,181100,641833775,3720,3720,3720,3720,0
|
|
20230613,181000,641833775,3720,3720,3720,3720,0
|
|
20230613,180900,641833775,3720,3720,3720,3720,0
|
|
20230613,180800,641833775,3720,3720,3720,3720,0
|
|
20230613,180700,641833775,3720,3720,3720,3720,0
|
|
20230613,180600,641833775,3720,3720,3720,3720,0
|
|
20230613,180500,641833775,3720,3720,3720,3720,0
|
|
20230613,180400,641833775,3720,3720,3720,3720,0
|
|
20230613,180300,641833775,3720,3720,3720,3720,0
|
|
20230613,180200,641833775,3720,3720,3720,3720,0
|
|
20230613,180100,641833775,3720,3720,3720,3720,0
|
|
20230613,180000,641833775,3720,3720,3720,3720,0
|
|
20230613,175900,641833775,3720,3720,3720,3720,0
|
|
20230613,175800,641833775,3720,3720,3720,3720,0
|
|
20230613,175700,641833775,3720,3720,3720,3720,2960
|
|
20230613,175600,641833775,3720,3720,3720,3720,0
|
|
20230613,175500,641833775,3720,3720,3720,3720,0
|
|
20230613,175400,641833775,3720,3720,3720,3720,0
|
|
20230613,175300,641833775,3720,3720,3720,3720,0
|
|
20230613,175200,641833775,3720,3720,3720,3720,0
|
|
20230613,175100,641833775,3720,3720,3720,3720,0
|
|
20230613,175000,641833775,3720,3720,3720,3720,0
|
|
20230613,174900,641833775,3720,3720,3720,3720,0
|
|
20230613,174800,641833775,3720,3720,3720,3720,0
|
|
20230613,174700,641833775,3720,3720,3720,3720,0
|
|
20230613,174600,641833775,3720,3720,3720,3720,0
|
|
20230613,174500,641833775,3720,3720,3720,3720,0
|
|
20230613,174400,641833775,3720,3720,3720,3720,0
|
|
20230613,174300,641833775,3720,3720,3720,3720,0
|
|
20230613,174200,641833775,3720,3720,3720,3720,0
|
|
20230613,174100,641833775,3720,3720,3720,3720,0
|
|
20230613,174000,641833775,3720,3720,3720,3720,0
|
|
20230613,173900,641833775,3720,3720,3720,3720,0
|
|
20230613,173800,641833775,3720,3720,3720,3720,0
|
|
20230613,173700,641833775,3720,3720,3720,3720,0
|
|
20230613,173600,641833775,3720,3720,3720,3720,0
|
|
20230613,173500,641833775,3720,3720,3720,3720,0
|
|
20230613,173400,641833775,3720,3720,3720,3720,0
|
|
20230613,173300,641833775,3720,3720,3720,3720,0
|
|
20230613,173200,641833775,3720,3720,3720,3720,0
|
|
20230613,173100,641833775,3720,3720,3720,3720,0
|
|
20230613,173000,641833775,3720,3720,3720,3720,0
|
|
20230613,172900,641833775,3720,3720,3720,3720,0
|
|
20230613,172800,641833775,3720,3720,3720,3720,0
|
|
20230613,172700,641833775,3720,3720,3720,3720,2960
|
|
20230613,172600,641833775,3720,3720,3720,3720,0
|
|
20230613,172500,641833775,3720,3720,3720,3720,0
|
|
20230613,172400,641833775,3720,3720,3720,3720,0
|
|
20230613,172300,641833775,3720,3720,3720,3720,0
|
|
20230613,172200,641833775,3720,3720,3720,3720,0
|
|
20230613,172100,641833775,3720,3720,3720,3720,0
|
|
20230613,172000,641833775,3720,3720,3720,3720,0
|
|
20230613,171900,641833775,3720,3720,3720,3720,0
|
|
20230613,171800,641833775,3720,3720,3720,3720,0
|
|
20230613,171700,641833775,3720,3720,3720,3720,0
|
|
20230613,171600,641833775,3720,3720,3720,3720,0
|
|
20230613,171500,641833775,3720,3720,3720,3720,0
|
|
20230613,171400,641833775,3720,3720,3720,3720,0
|
|
20230613,171300,641833775,3720,3720,3720,3720,0
|
|
20230613,171200,641833775,3720,3720,3720,3720,0
|
|
20230613,171100,641833775,3720,3720,3720,3720,0
|
|
20230613,171000,641833775,3720,3720,3720,3720,0
|
|
20230613,170900,641833775,3720,3720,3720,3720,0
|
|
20230613,170800,641833775,3720,3720,3720,3720,0
|
|
20230613,170700,641833775,3720,3720,3720,3720,0
|
|
20230613,170600,641833775,3720,3720,3720,3720,0
|
|
20230613,170500,641833775,3720,3720,3720,3720,0
|
|
20230613,170400,641833775,3720,3720,3720,3720,0
|
|
20230613,170300,641833775,3720,3720,3720,3720,0
|
|
20230613,170200,641833775,3720,3720,3720,3720,0
|
|
20230613,170100,641833775,3720,3720,3720,3720,0
|
|
20230613,170000,641833775,3720,3720,3720,3720,0
|
|
20230613,165900,641833775,3720,3720,3720,3720,0
|
|
20230613,165800,641833775,3720,3720,3720,3720,0
|
|
20230613,165700,641833775,3720,3720,3720,3720,2960
|
|
20230613,165600,641833775,3720,3720,3720,3720,0
|
|
20230613,165500,641833775,3720,3720,3720,3720,0
|
|
20230613,165400,641833775,3720,3720,3720,3720,0
|
|
20230613,165300,641833775,3720,3720,3720,3720,0
|
|
20230613,165200,641833775,3720,3720,3720,3720,0
|
|
20230613,165100,641833775,3720,3720,3720,3720,0
|
|
20230613,165000,641833775,3720,3720,3720,3720,0
|
|
20230613,164900,641833775,3720,3720,3720,3720,0
|
|
20230613,164800,641833775,3720,3720,3720,3720,0
|
|
20230613,164700,641833775,3720,3720,3720,3720,0
|
|
20230613,164600,641833775,3720,3720,3720,3720,0
|
|
20230613,164500,641833775,3720,3720,3720,3720,0
|
|
20230613,164400,641833775,3720,3720,3720,3720,0
|
|
20230613,164300,641833775,3720,3720,3720,3720,0
|
|
20230613,164200,641833775,3720,3720,3720,3720,0
|
|
20230613,164100,641833775,3720,3720,3720,3720,0
|
|
20230613,164000,641833775,3720,3720,3720,3720,0
|
|
20230613,163900,641833775,3720,3720,3720,3720,0
|
|
20230613,163800,641833775,3720,3720,3720,3720,0
|
|
20230613,163700,641833775,3720,3720,3720,3720,0
|
|
20230613,163600,641833775,3720,3720,3720,3720,0
|
|
20230613,163500,641833775,3720,3720,3720,3720,0
|
|
20230613,163400,641833775,3720,3720,3720,3720,0
|
|
20230613,163300,641833775,3720,3720,3720,3720,0
|
|
20230613,163200,641833775,3720,3720,3720,3720,0
|
|
20230613,163100,641833775,3720,3720,3720,3720,0
|
|
20230613,163000,641833775,3720,3720,3720,3720,0
|
|
20230613,162900,641833775,3720,3720,3720,3720,0
|
|
20230613,162800,641833775,3720,3720,3720,3720,0
|
|
20230613,162700,641833775,3720,3720,3720,3720,2960
|
|
20230613,162600,641833775,3720,3720,3720,3720,0
|
|
20230613,162500,641833775,3720,3720,3720,3720,0
|
|
20230613,162400,641833775,3720,3720,3720,3720,0
|
|
20230613,162300,641833775,3720,3720,3720,3720,0
|
|
20230613,162200,641833775,3720,3720,3720,3720,0
|
|
20230613,162100,641833775,3720,3720,3720,3720,0
|
|
20230613,162000,641833775,3720,3720,3720,3720,0
|
|
20230613,161900,641833775,3720,3720,3720,3720,0
|
|
20230613,161800,641833775,3720,3720,3720,3720,0
|
|
20230613,161700,641833775,3720,3720,3720,3720,0
|
|
20230613,161600,641833775,3720,3720,3720,3720,0
|
|
20230613,161500,641833775,3720,3720,3720,3720,0
|
|
20230613,161400,641833775,3720,3720,3720,3720,0
|
|
20230613,161300,641833775,3720,3720,3720,3720,0
|
|
20230613,161200,641833775,3720,3720,3720,3720,0
|
|
20230613,161100,641833775,3720,3720,3720,3720,0
|
|
20230613,161000,641833775,3720,3720,3720,3720,0
|
|
20230613,160900,641833775,3720,3720,3720,3720,0
|
|
20230613,160800,641833775,3720,3720,3720,3720,0
|
|
20230613,160700,641833775,3720,3720,3720,3720,0
|
|
20230613,160600,641833775,3720,3720,3720,3720,0
|
|
20230613,160500,641833775,3720,3720,3720,3720,0
|
|
20230613,160400,641833775,3720,3720,3720,3720,0
|
|
20230613,160300,641833775,3720,3720,3720,3720,0
|
|
20230613,160200,641833775,3720,3720,3720,3720,0
|
|
20230613,160100,641833775,3720,3720,3720,3720,0
|
|
20230613,160000,641833775,3720,3720,3720,3720,0
|
|
20230613,155900,641833775,3720,3720,3720,3720,0
|
|
20230613,155800,641833775,3720,3720,3720,3720,0
|
|
20230613,155700,641833775,3720,3720,3720,3720,2960
|
|
20230613,155600,641833775,3720,3720,3720,3720,0
|
|
20230613,155500,641833775,3720,3720,3720,3720,0
|
|
20230613,155400,641833775,3720,3720,3720,3720,0
|
|
20230613,155300,641833775,3720,3720,3720,3720,0
|
|
20230613,155200,641833775,3720,3720,3720,3720,0
|
|
20230613,155100,641833775,3720,3720,3720,3720,0
|
|
20230613,155000,641833775,3720,3720,3720,3720,0
|
|
20230613,154900,641833775,3720,3720,3720,3720,0
|
|
20230613,154800,641833775,3720,3720,3720,3720,0
|
|
20230613,154700,641833775,3720,3720,3720,3720,0
|
|
20230613,154600,641833775,3720,3720,3720,3720,0
|
|
20230613,154500,641833775,3720,3720,3720,3720,0
|
|
20230613,154400,641833775,3720,3720,3720,3720,0
|
|
20230613,154300,641833775,3720,3720,3720,3720,0
|
|
20230613,154200,641833775,3720,3720,3720,3720,0
|
|
20230613,154100,641833775,3720,3720,3720,3720,0
|
|
20230613,154000,641833775,3720,3720,3720,3720,0
|
|
20230613,153900,641833775,3720,3720,3720,3720,0
|
|
20230613,153800,641833775,3720,3720,3720,3720,0
|
|
20230613,153700,641833775,3720,3720,3720,3720,0
|
|
20230613,153600,641833775,3720,3720,3720,3720,0
|
|
20230613,153500,641833775,3720,3720,3720,3720,0
|
|
20230613,153400,641833775,3720,3720,3720,3720,0
|
|
20230613,153300,641833775,3720,3720,3720,3720,0
|
|
20230613,153200,641833775,3720,3720,3720,3720,0
|
|
20230613,153100,641833775,3720,3720,3720,3720,0
|
|
20230613,153000,641833775,3720,3720,3720,3720,2960
|
|
20230613,152900,630822575,3715,3715,3715,3715,0
|
|
20230613,152800,630822575,3715,3715,3715,3715,0
|
|
20230613,152700,630822575,3715,3715,3715,3715,0
|
|
20230613,152600,630822575,3715,3715,3715,3715,0
|
|
20230613,152500,630822575,3715,3715,3715,3715,0
|
|
20230613,152400,630822575,3715,3715,3715,3715,0
|
|
20230613,152300,630822575,3715,3715,3715,3715,0
|
|
20230613,152200,630822575,3715,3715,3715,3715,0
|
|
20230613,152100,630822575,3715,3715,3715,3715,0
|
|
20230613,152000,630822575,3715,3715,3715,3715,0
|
|
20230613,151900,630822575,3715,3720,3720,3715,1820
|
|
20230613,151800,624059780,3720,3720,3720,3715,746
|
|
20230613,151700,621286770,3715,3725,3725,3715,2974
|
|
20230613,151600,610224515,3720,3725,3725,3720,423
|
|
20230613,151500,608650950,3720,3720,3720,3720,771
|
|
20230613,151400,605782830,3725,3725,3725,3725,9
|
|
20230613,151300,605749305,3725,3725,3725,3725,0
|
|
20230613,151200,605749305,3725,3725,3725,3725,67
|
|
20230613,151100,605499730,3725,3720,3725,3720,943
|
|
20230613,151000,601991735,3720,3720,3720,3720,42
|
|
20230613,150900,601835495,3725,3725,3725,3725,281
|
|
20230613,150800,600788770,3730,3730,3730,3730,1360
|
|
20230613,150700,595715970,3735,3735,3735,3735,1
|
|
20230613,150600,595712235,3730,3730,3730,3730,0
|
|
20230613,150500,595712235,3730,3730,3730,3730,459
|
|
20230613,150400,594000165,3730,3730,3730,3730,0
|
|
20230613,150300,594000165,3730,3730,3730,3730,0
|
|
20230613,150200,594000165,3730,3730,3730,3730,23
|
|
20230613,150100,593914375,3730,3725,3730,3725,178
|
|
20230613,150000,593250480,3725,3730,3730,3725,55
|
|
20230613,145900,593045460,3730,3730,3730,3730,0
|
|
20230613,145800,593045460,3730,3730,3730,3730,0
|
|
20230613,145700,593045460,3730,3730,3730,3730,500
|
|
20230613,145600,591180460,3730,3730,3730,3730,173
|
|
20230613,145500,590535170,3730,3730,3730,3730,0
|
|
20230613,145400,590535170,3730,3730,3730,3730,296
|
|
20230613,145300,589431090,3730,3730,3730,3730,0
|
|
20230613,145200,589431090,3730,3730,3730,3730,85
|
|
20230613,145100,589114040,3730,3730,3730,3730,317
|
|
20230613,145000,587931630,3730,3730,3730,3730,36
|
|
20230613,144900,587797350,3730,3730,3730,3730,207
|
|
20230613,144800,587025240,3730,3730,3730,3730,538
|
|
20230613,144700,585018500,3730,3730,3730,3730,0
|
|
20230613,144600,585018500,3730,3730,3730,3730,341
|
|
20230613,144500,583746570,3730,3730,3730,3730,0
|
|
20230613,144400,583746570,3730,3730,3730,3730,93
|
|
20230613,144300,583399680,3735,3735,3735,3735,0
|
|
20230613,144200,583399680,3735,3735,3735,3735,0
|
|
20230613,144100,583399680,3735,3735,3735,3735,0
|
|
20230613,144000,583399680,3735,3735,3735,3735,0
|
|
20230613,143900,583399680,3735,3735,3735,3735,0
|
|
20230613,143800,583399680,3735,3735,3735,3735,0
|
|
20230613,143700,583399680,3735,3735,3735,3735,0
|
|
20230613,143600,583399680,3735,3735,3735,3735,1
|
|
20230613,143500,583395945,3735,3735,3735,3735,0
|
|
20230613,143400,583395945,3735,3735,3735,3735,1515
|
|
20230613,143300,577737420,3735,3735,3735,3735,0
|
|
20230613,143200,577737420,3735,3735,3735,3735,4
|
|
20230613,143100,577722480,3735,3735,3735,3735,200
|
|
20230613,143000,576975480,3735,3735,3735,3735,0
|
|
20230613,142900,576975480,3735,3735,3735,3735,0
|
|
20230613,142800,576975480,3735,3735,3735,3735,0
|
|
20230613,142700,576975480,3735,3735,3735,3735,0
|
|
20230613,142600,576975480,3735,3730,3735,3730,1791
|
|
20230613,142500,570294000,3725,3725,3725,3725,0
|
|
20230613,142400,570294000,3725,3725,3725,3725,0
|
|
20230613,142300,570294000,3725,3730,3730,3725,58
|
|
20230613,142200,570077930,3730,3730,3730,3730,0
|
|
20230613,142100,570077930,3730,3730,3730,3730,0
|
|
20230613,142000,570077930,3730,3730,3730,3730,0
|
|
20230613,141900,570077930,3730,3730,3730,3730,11
|
|
20230613,141800,570036900,3725,3725,3725,3725,0
|
|
20230613,141700,570036900,3725,3725,3725,3725,0
|
|
20230613,141600,570036900,3725,3725,3725,3725,3931
|
|
20230613,141500,555393925,3725,3725,3725,3725,52
|
|
20230613,141400,555200225,3720,3720,3720,3720,0
|
|
20230613,141300,555200225,3720,3720,3720,3720,0
|
|
20230613,141200,555200225,3720,3720,3720,3720,30
|
|
20230613,141100,555088625,3725,3725,3725,3725,2
|
|
20230613,141000,555081175,3725,3725,3725,3725,500
|
|
20230613,140900,553218675,3725,3725,3725,3725,0
|
|
20230613,140800,553218675,3725,3730,3730,3725,745
|
|
20230613,140700,550443400,3725,3725,3725,3725,0
|
|
20230613,140600,550443400,3725,3725,3725,3725,0
|
|
20230613,140500,550443400,3725,3725,3725,3725,1026
|
|
20230613,140400,546621550,3725,3725,3725,3725,333
|
|
20230613,140300,545381125,3725,3725,3725,3725,100
|
|
20230613,140200,545008625,3725,3725,3725,3720,727
|
|
20230613,140100,542302550,3725,3725,3725,3725,555
|
|
20230613,140000,540235175,3725,3725,3725,3725,0
|
|
20230613,135900,540235175,3725,3725,3725,3725,0
|
|
20230613,135800,540235175,3725,3725,3725,3725,0
|
|
20230613,135700,540235175,3725,3725,3725,3725,0
|
|
20230613,135600,540235175,3725,3725,3725,3725,0
|
|
20230613,135500,540235175,3725,3725,3725,3725,0
|
|
20230613,135400,540235175,3725,3725,3725,3725,0
|
|
20230613,135300,540235175,3725,3725,3725,3725,90
|
|
20230613,135200,539899925,3725,3725,3725,3725,0
|
|
20230613,135100,539899925,3725,3725,3725,3725,0
|
|
20230613,135000,539899925,3725,3720,3725,3720,105
|
|
20230613,134900,539509300,3725,3725,3725,3725,0
|
|
20230613,134800,539509300,3725,3725,3725,3725,223
|
|
20230613,134700,538678625,3730,3730,3730,3730,0
|
|
20230613,134600,538678625,3730,3730,3730,3730,0
|
|
20230613,134500,538678625,3730,3730,3730,3730,30
|
|
20230613,134400,538566725,3730,3730,3730,3730,50
|
|
20230613,134300,538380225,3730,3730,3730,3730,1898
|
|
20230613,134200,531300685,3730,3730,3730,3730,0
|
|
20230613,134100,531300685,3730,3730,3730,3730,0
|
|
20230613,134000,531300685,3730,3730,3730,3730,0
|
|
20230613,133900,531300685,3730,3720,3730,3720,694
|
|
20230613,133800,528717515,3720,3730,3730,3720,162
|
|
20230613,133700,528114775,3730,3730,3730,3730,171
|
|
20230613,133600,527476945,3735,3735,3735,3735,349
|
|
20230613,133500,526173430,3735,3735,3735,3735,150
|
|
20230613,133400,525613180,3730,3730,3730,3730,0
|
|
20230613,133300,525613180,3730,3725,3730,3725,2222
|
|
20230613,133200,517335415,3720,3720,3720,3720,272
|
|
20230613,133100,516323575,3720,3720,3720,3720,0
|
|
20230613,133000,516323575,3720,3720,3720,3720,0
|
|
20230613,132900,516323575,3720,3720,3720,3720,19
|
|
20230613,132800,516252895,3720,3720,3720,3720,0
|
|
20230613,132700,516252895,3720,3720,3720,3720,123
|
|
20230613,132600,515795335,3725,3725,3725,3725,0
|
|
20230613,132500,515795335,3725,3725,3725,3725,257
|
|
20230613,132400,514838010,3720,3725,3725,3720,4742
|
|
20230613,132300,497191710,3730,3730,3730,3730,1865
|
|
20230613,132200,490235260,3735,3735,3735,3735,150
|
|
20230613,132100,489675010,3735,3735,3735,3735,100
|
|
20230613,132000,489301510,3730,3730,3730,3730,0
|
|
20230613,131900,489301510,3730,3730,3730,3730,0
|
|
20230613,131800,489301510,3730,3730,3730,3730,1031
|
|
20230613,131700,485455880,3735,3735,3735,3735,122
|
|
20230613,131600,485000210,3735,3735,3735,3735,0
|
|
20230613,131500,485000210,3735,3735,3735,3730,755
|
|
20230613,131400,482184025,3735,3735,3735,3735,0
|
|
20230613,131300,482184025,3735,3735,3735,3735,0
|
|
20230613,131200,482184025,3735,3735,3735,3735,0
|
|
20230613,131100,482184025,3735,3735,3735,3735,195
|
|
20230613,131000,481455700,3735,3735,3735,3735,5
|
|
20230613,130900,481437025,3735,3735,3735,3735,210
|
|
20230613,130800,480652675,3740,3735,3740,3735,48
|
|
20230613,130700,480473390,3735,3735,3735,3735,6
|
|
20230613,130600,480450980,3735,3735,3735,3735,12
|
|
20230613,130500,480406160,3735,3735,3735,3735,164
|
|
20230613,130400,479793620,3735,3735,3735,3735,1000
|
|
20230613,130300,476058620,3735,3735,3735,3735,2
|
|
20230613,130200,476051150,3735,3735,3735,3735,0
|
|
20230613,130100,476051150,3735,3735,3735,3735,61
|
|
20230613,130000,475823315,3735,3735,3735,3735,0
|
|
20230613,125900,475823315,3735,3735,3735,3735,0
|
|
20230613,125800,475823315,3735,3735,3735,3735,0
|
|
20230613,125700,475823315,3735,3735,3735,3735,0
|
|
20230613,125600,475823315,3735,3735,3735,3735,0
|
|
20230613,125500,475823315,3735,3735,3735,3735,0
|
|
20230613,125400,475823315,3735,3735,3735,3735,180
|
|
20230613,125300,475151015,3735,3735,3735,3735,10
|
|
20230613,125200,475113665,3730,3730,3730,3730,42
|
|
20230613,125100,474957005,3735,3735,3735,3735,150
|
|
20230613,125000,474396755,3735,3735,3735,3735,10
|
|
20230613,124900,474359405,3735,3735,3735,3735,70
|
|
20230613,124800,474097955,3735,3740,3740,3735,360
|
|
20230613,124700,472753305,3740,3740,3740,3740,20
|
|
20230613,124600,472678505,3740,3740,3740,3740,350
|
|
20230613,124500,471369505,3735,3735,3735,3735,0
|
|
20230613,124400,471369505,3735,3730,3740,3730,1624
|
|
20230613,124300,465310025,3730,3730,3730,3730,335
|
|
20230613,124200,464060475,3730,3730,3730,3730,0
|
|
20230613,124100,464060475,3730,3730,3730,3730,0
|
|
20230613,124000,464060475,3730,3730,3730,3730,0
|
|
20230613,123900,464060475,3730,3730,3730,3730,11
|
|
20230613,123800,464019445,3730,3730,3730,3730,6
|
|
20230613,123700,463997065,3730,3730,3730,3730,252
|
|
20230613,123600,463057105,3730,3730,3730,3730,0
|
|
20230613,123500,463057105,3730,3730,3730,3730,250
|
|
20230613,123400,462124605,3730,3730,3730,3730,100
|
|
20230613,123300,461751605,3730,3730,3730,3730,100
|
|
20230613,123200,461378605,3730,3730,3730,3730,100
|
|
20230613,123100,461005605,3730,3730,3730,3730,100
|
|
20230613,123000,460632605,3725,3730,3730,3725,639
|
|
20230613,122900,458249885,3730,3730,3730,3730,100
|
|
20230613,122800,457876885,3730,3730,3730,3730,100
|
|
20230613,122700,457503885,3730,3730,3730,3730,300
|
|
20230613,122600,456384885,3725,3725,3725,3725,0
|
|
20230613,122500,456384885,3725,3725,3725,3725,0
|
|
20230613,122400,456384885,3725,3725,3725,3725,0
|
|
20230613,122300,456384885,3725,3725,3725,3725,0
|
|
20230613,122200,456384885,3725,3725,3725,3725,5
|
|
20230613,122100,456366260,3730,3725,3730,3725,240
|
|
20230613,122000,455471260,3725,3725,3725,3725,65
|
|
20230613,121900,455229135,3725,3725,3725,3725,0
|
|
20230613,121800,455229135,3725,3725,3725,3725,0
|
|
20230613,121700,455229135,3725,3730,3730,3725,318
|
|
20230613,121600,454044495,3730,3730,3730,3730,2
|
|
20230613,121500,454037035,3730,3730,3730,3730,5
|
|
20230613,121400,454018385,3735,3735,3735,3735,0
|
|
20230613,121300,454018385,3735,3735,3735,3735,0
|
|
20230613,121200,454018385,3735,3735,3735,3735,1
|
|
20230613,121100,454014650,3730,3730,3730,3730,300
|
|
20230613,121000,452895650,3730,3730,3730,3730,0
|
|
20230613,120900,452895650,3730,3730,3730,3730,0
|
|
20230613,120800,452895650,3730,3730,3730,3730,0
|
|
20230613,120700,452895650,3730,3730,3730,3730,0
|
|
20230613,120600,452895650,3730,3730,3730,3730,0
|
|
20230613,120500,452895650,3730,3730,3730,3730,0
|
|
20230613,120400,452895650,3730,3730,3730,3730,1373
|
|
20230613,120300,447774360,3730,3730,3730,3730,0
|
|
20230613,120200,447774360,3730,3730,3730,3730,0
|
|
20230613,120100,447774360,3730,3730,3730,3730,110
|
|
20230613,120000,447364060,3730,3730,3730,3730,292
|
|
20230613,115900,446274900,3730,3730,3730,3730,11
|
|
20230613,115800,446233870,3730,3730,3730,3730,3564
|
|
20230613,115700,432940150,3730,3730,3730,3730,0
|
|
20230613,115600,432940150,3730,3730,3730,3730,0
|
|
20230613,115500,432940150,3730,3730,3730,3730,1
|
|
20230613,115400,432936420,3735,3735,3735,3735,129
|
|
20230613,115300,432454605,3735,3735,3735,3735,0
|
|
20230613,115200,432454605,3735,3735,3735,3735,100
|
|
20230613,115100,432081105,3735,3735,3735,3735,0
|
|
20230613,115000,432081105,3735,3735,3735,3735,0
|
|
20230613,114900,432081105,3735,3735,3735,3735,0
|
|
20230613,114800,432081105,3735,3735,3735,3735,0
|
|
20230613,114700,432081105,3735,3735,3735,3735,0
|
|
20230613,114600,432081105,3735,3735,3735,3735,0
|
|
20230613,114500,432081105,3735,3735,3735,3735,70
|
|
20230613,114400,431819655,3735,3735,3735,3735,0
|
|
20230613,114300,431819655,3735,3735,3735,3735,0
|
|
20230613,114200,431819655,3735,3735,3735,3735,413
|
|
20230613,114100,430277100,3735,3735,3735,3735,551
|
|
20230613,114000,428219115,3740,3740,3740,3740,0
|
|
20230613,113900,428219115,3740,3740,3740,3740,0
|
|
20230613,113800,428219115,3740,3740,3740,3740,532
|
|
20230613,113700,426229435,3740,3740,3740,3740,64
|
|
20230613,113600,425990075,3745,3745,3745,3745,0
|
|
20230613,113500,425990075,3745,3745,3745,3745,0
|
|
20230613,113400,425990075,3745,3745,3745,3745,0
|
|
20230613,113300,425990075,3745,3745,3745,3745,0
|
|
20230613,113200,425990075,3745,3745,3745,3745,10
|
|
20230613,113100,425952625,3740,3740,3740,3740,5
|
|
20230613,113000,425933925,3740,3740,3740,3740,0
|
|
20230613,112900,425933925,3740,3740,3740,3740,971
|
|
20230613,112800,422302385,3745,3745,3745,3745,0
|
|
20230613,112700,422302385,3745,3745,3745,3745,1
|
|
20230613,112600,422298640,3745,3745,3745,3745,0
|
|
20230613,112500,422298640,3745,3745,3745,3745,0
|
|
20230613,112400,422298640,3745,3745,3745,3745,0
|
|
20230613,112300,422298640,3745,3745,3745,3745,0
|
|
20230613,112200,422298640,3745,3745,3745,3745,2
|
|
20230613,112100,422291150,3745,3745,3745,3745,0
|
|
20230613,112000,422291150,3745,3745,3745,3745,295
|
|
20230613,111900,421186375,3745,3745,3745,3745,0
|
|
20230613,111800,421186375,3745,3745,3745,3745,7
|
|
20230613,111700,421160160,3735,3735,3735,3735,0
|
|
20230613,111600,421160160,3735,3740,3740,3730,91
|
|
20230613,111500,420820440,3740,3745,3745,3735,4694
|
|
20230613,111400,403281195,3745,3745,3745,3745,0
|
|
20230613,111300,403281195,3745,3745,3745,3745,541
|
|
20230613,111200,401255150,3750,3750,3750,3750,0
|
|
20230613,111100,401255150,3750,3750,3750,3745,662
|
|
20230613,111000,398773265,3750,3750,3750,3750,0
|
|
20230613,110900,398773265,3750,3750,3750,3750,10
|
|
20230613,110800,398735765,3750,3750,3750,3750,10
|
|
20230613,110700,398698265,3745,3745,3745,3745,0
|
|
20230613,110600,398698265,3745,3745,3745,3745,0
|
|
20230613,110500,398698265,3745,3745,3745,3745,300
|
|
20230613,110400,397574765,3750,3750,3750,3750,0
|
|
20230613,110300,397574765,3750,3750,3750,3750,0
|
|
20230613,110200,397574765,3750,3750,3750,3750,0
|
|
20230613,110100,397574765,3750,3750,3750,3750,100
|
|
20230613,110000,397199765,3750,3750,3750,3750,13
|
|
20230613,105900,397151015,3745,3745,3745,3745,131
|
|
20230613,105800,396660420,3745,3740,3745,3740,535
|
|
20230613,105700,394657010,3740,3745,3745,3740,598
|
|
20230613,105600,392420370,3745,3745,3745,3745,41
|
|
20230613,105500,392266825,3745,3745,3745,3745,772
|
|
20230613,105400,389375685,3750,3750,3750,3750,0
|
|
20230613,105300,389375685,3750,3750,3750,3750,0
|
|
20230613,105200,389375685,3750,3745,3750,3745,18
|
|
20230613,105100,389308225,3745,3745,3745,3745,51
|
|
20230613,105000,389117230,3750,3750,3750,3750,0
|
|
20230613,104900,389117230,3750,3750,3750,3750,0
|
|
20230613,104800,389117230,3750,3750,3750,3750,58
|
|
20230613,104700,388899730,3745,3745,3745,3745,50
|
|
20230613,104600,388712480,3745,3745,3745,3745,0
|
|
20230613,104500,388712480,3745,3745,3745,3745,325
|
|
20230613,104400,387495355,3750,3750,3750,3750,0
|
|
20230613,104300,387495355,3750,3750,3750,3750,0
|
|
20230613,104200,387495355,3750,3750,3750,3750,0
|
|
20230613,104100,387495355,3750,3750,3750,3750,0
|
|
20230613,104000,387495355,3750,3750,3750,3750,169
|
|
20230613,103900,386861605,3750,3750,3750,3750,1
|
|
20230613,103800,386857855,3745,3745,3745,3745,0
|
|
20230613,103700,386857855,3745,3745,3745,3745,299
|
|
20230613,103600,385738100,3745,3745,3745,3745,125
|
|
20230613,103500,385269975,3745,3745,3745,3745,438
|
|
20230613,103400,383629665,3745,3745,3745,3745,0
|
|
20230613,103300,383629665,3745,3745,3745,3745,572
|
|
20230613,103200,381487525,3745,3745,3745,3745,9
|
|
20230613,103100,381453820,3745,3745,3745,3745,0
|
|
20230613,103000,381453820,3745,3745,3745,3745,185
|
|
20230613,102900,380760995,3745,3745,3745,3745,0
|
|
20230613,102800,380760995,3745,3745,3745,3745,69
|
|
20230613,102700,380502590,3745,3745,3745,3745,84
|
|
20230613,102600,380188010,3745,3745,3745,3745,0
|
|
20230613,102500,380188010,3745,3745,3745,3745,237
|
|
20230613,102400,379300445,3745,3750,3750,3745,6454
|
|
20230613,102300,355121460,3755,3750,3755,3750,500
|
|
20230613,102200,353245960,3755,3755,3755,3755,0
|
|
20230613,102100,353245960,3755,3755,3755,3755,31
|
|
20230613,102000,353129555,3750,3750,3750,3750,0
|
|
20230613,101900,353129555,3750,3750,3750,3750,200
|
|
20230613,101800,352379555,3750,3750,3750,3750,0
|
|
20230613,101700,352379555,3750,3750,3750,3750,194
|
|
20230613,101600,351652055,3750,3750,3750,3750,10
|
|
20230613,101500,351614555,3750,3750,3750,3750,877
|
|
20230613,101400,348325805,3750,3750,3750,3750,1
|
|
20230613,101300,348322055,3755,3755,3755,3755,0
|
|
20230613,101200,348322055,3755,3755,3755,3755,4
|
|
20230613,101100,348307035,3755,3745,3755,3745,1156
|
|
20230613,101000,343971115,3745,3750,3750,3745,502
|
|
20230613,100900,342091055,3755,3755,3755,3755,0
|
|
20230613,100800,342091055,3755,3755,3755,3755,0
|
|
20230613,100700,342091055,3755,3750,3755,3750,195
|
|
20230613,100600,341359755,3750,3755,3755,3750,60
|
|
20230613,100500,341134705,3755,3755,3755,3755,0
|
|
20230613,100400,341134705,3755,3755,3755,3755,0
|
|
20230613,100300,341134705,3755,3760,3760,3755,1118
|
|
20230613,100200,336936200,3760,3755,3760,3755,149
|
|
20230613,100100,336376690,3755,3755,3755,3755,2632
|
|
20230613,100000,326493530,3760,3760,3760,3760,84
|
|
20230613,095900,326177690,3760,3760,3760,3760,0
|
|
20230613,095800,326177690,3760,3760,3760,3760,1
|
|
20230613,095700,326173930,3760,3765,3765,3760,1599
|
|
20230613,095600,320161655,3765,3765,3765,3760,196
|
|
20230613,095500,319424050,3765,3765,3765,3765,195
|
|
20230613,095400,318689875,3765,3765,3770,3765,806
|
|
20230613,095300,315655260,3765,3770,3770,3765,292
|
|
20230613,095200,314554630,3765,3755,3765,3755,913
|
|
20230613,095100,311121515,3755,3760,3760,3755,830
|
|
20230613,095000,308000720,3770,3770,3770,3770,16
|
|
20230613,094900,307940400,3770,3770,3770,3770,11
|
|
20230613,094800,307898930,3770,3770,3770,3770,0
|
|
20230613,094700,307898930,3770,3770,3770,3770,0
|
|
20230613,094600,307898930,3770,3770,3770,3770,888
|
|
20230613,094500,304551170,3770,3775,3775,3770,150
|
|
20230613,094400,303984965,3775,3775,3775,3775,1175
|
|
20230613,094300,299549340,3775,3775,3775,3770,423
|
|
20230613,094200,297952550,3775,3770,3775,3770,530
|
|
20230613,094100,295952800,3775,3775,3780,3775,20
|
|
20230613,094000,295877295,3775,3775,3775,3770,404
|
|
20230613,093900,294352875,3770,3770,3770,3770,100
|
|
20230613,093800,293975875,3775,3775,3775,3775,534
|
|
20230613,093700,291960025,3775,3775,3775,3775,385
|
|
20230613,093600,290506650,3775,3770,3775,3770,523
|
|
20230613,093500,288532360,3770,3760,3775,3760,105
|
|
20230613,093400,288136885,3775,3775,3775,3775,40
|
|
20230613,093300,287985885,3775,3780,3780,3775,1174
|
|
20230613,093200,283553665,3780,3765,3780,3765,3877
|
|
20230613,093100,268921390,3765,3765,3765,3765,295
|
|
20230613,093000,267810715,3765,3755,3765,3755,486
|
|
20230613,092900,265984905,3755,3755,3755,3755,253
|
|
20230613,092800,265034890,3755,3755,3755,3755,251
|
|
20230613,092700,264092385,3755,3755,3755,3755,5
|
|
20230613,092600,264073610,3750,3750,3750,3750,47
|
|
20230613,092500,263897360,3750,3765,3765,3745,6212
|
|
20230613,092400,240566400,3765,3765,3765,3765,30
|
|
20230613,092300,240453450,3765,3775,3775,3765,7246
|
|
20230613,092200,213153135,3775,3775,3775,3770,2801
|
|
20230613,092100,202581860,3775,3775,3775,3775,1414
|
|
20230613,092000,197244010,3780,3780,3780,3780,100
|
|
20230613,091900,196866010,3780,3780,3780,3780,2350
|
|
20230613,091800,187983010,3780,3780,3780,3780,228
|
|
20230613,091700,187121170,3780,3770,3785,3770,5958
|
|
20230613,091600,164609925,3770,3765,3770,3765,3103
|
|
20230613,091500,152912800,3770,3765,3770,3765,143
|
|
20230613,091400,152374305,3765,3765,3770,3765,95
|
|
20230613,091300,152016235,3770,3770,3770,3770,1276
|
|
20230613,091200,147205715,3760,3765,3775,3755,8095
|
|
20230613,091100,116666335,3765,3770,3770,3765,700
|
|
20230613,091000,114028285,3770,3750,3770,3750,10404
|
|
20230613,090900,74905855,3750,3750,3750,3750,576
|
|
20230613,090800,72745855,3755,3755,3755,3755,134
|
|
20230613,090700,72242685,3750,3745,3750,3735,4306
|
|
20230613,090600,56120375,3755,3755,3755,3755,0
|
|
20230613,090500,56120375,3755,3755,3755,3755,604
|
|
20230613,090400,53852355,3755,3730,3760,3730,3212
|
|
20230613,090300,41828710,3750,3740,3750,3740,275
|
|
20230613,090200,40798460,3750,3740,3750,3730,6291
|
|
20230613,090100,17261785,3745,3740,3745,3740,931
|
|
20230613,090000,13776685,3745,3750,3750,3745,3674
|