583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184000,649702200,8840,8840,8840,8840,2171
|
|
20230620,183900,649702200,8840,8840,8840,8840,0
|
|
20230620,183800,649702200,8840,8840,8840,8840,0
|
|
20230620,183700,649702200,8840,8840,8840,8840,0
|
|
20230620,183600,649702200,8840,8840,8840,8840,0
|
|
20230620,183500,649702200,8840,8840,8840,8840,0
|
|
20230620,183400,649702200,8840,8840,8840,8840,0
|
|
20230620,183300,649702200,8840,8840,8840,8840,0
|
|
20230620,183200,649702200,8840,8840,8840,8840,0
|
|
20230620,183100,649702200,8840,8840,8840,8840,0
|
|
20230620,183000,649702200,8840,8840,8840,8840,0
|
|
20230620,182900,649702200,8840,8840,8840,8840,0
|
|
20230620,182800,649702200,8840,8840,8840,8840,0
|
|
20230620,182700,649702200,8840,8840,8840,8840,0
|
|
20230620,182600,649702200,8840,8840,8840,8840,0
|
|
20230620,182500,649702200,8840,8840,8840,8840,0
|
|
20230620,182400,649702200,8840,8840,8840,8840,0
|
|
20230620,182300,649702200,8840,8840,8840,8840,0
|
|
20230620,182200,649702200,8840,8840,8840,8840,0
|
|
20230620,182100,649702200,8840,8840,8840,8840,0
|
|
20230620,182000,649702200,8840,8840,8840,8840,0
|
|
20230620,181900,649702200,8840,8840,8840,8840,0
|
|
20230620,181800,649702200,8840,8840,8840,8840,0
|
|
20230620,181700,649702200,8840,8840,8840,8840,0
|
|
20230620,181600,649702200,8840,8840,8840,8840,0
|
|
20230620,181500,649702200,8840,8840,8840,8840,0
|
|
20230620,181400,649702200,8840,8840,8840,8840,0
|
|
20230620,181300,649702200,8840,8840,8840,8840,0
|
|
20230620,181200,649702200,8840,8840,8840,8840,0
|
|
20230620,181100,649702200,8840,8840,8840,8840,0
|
|
20230620,181000,649702200,8840,8840,8840,8840,2171
|
|
20230620,180900,649702200,8840,8840,8840,8840,0
|
|
20230620,180800,649702200,8840,8840,8840,8840,0
|
|
20230620,180700,649702200,8840,8840,8840,8840,0
|
|
20230620,180600,649702200,8840,8840,8840,8840,0
|
|
20230620,180500,649702200,8840,8840,8840,8840,0
|
|
20230620,180400,649702200,8840,8840,8840,8840,0
|
|
20230620,180300,649702200,8840,8840,8840,8840,0
|
|
20230620,180200,649702200,8840,8840,8840,8840,0
|
|
20230620,180100,649702200,8840,8840,8840,8840,0
|
|
20230620,180000,649702200,8840,8840,8840,8840,0
|
|
20230620,175900,649702200,8840,8840,8840,8840,0
|
|
20230620,175800,649702200,8840,8840,8840,8840,0
|
|
20230620,175700,649702200,8840,8840,8840,8840,0
|
|
20230620,175600,649702200,8840,8840,8840,8840,0
|
|
20230620,175500,649702200,8840,8840,8840,8840,0
|
|
20230620,175400,649702200,8840,8840,8840,8840,0
|
|
20230620,175300,649702200,8840,8840,8840,8840,0
|
|
20230620,175200,649702200,8840,8840,8840,8840,0
|
|
20230620,175100,649702200,8840,8840,8840,8840,0
|
|
20230620,175000,649702200,8840,8840,8840,8840,0
|
|
20230620,174900,649702200,8840,8840,8840,8840,0
|
|
20230620,174800,649702200,8840,8840,8840,8840,0
|
|
20230620,174700,649702200,8840,8840,8840,8840,0
|
|
20230620,174600,649702200,8840,8840,8840,8840,0
|
|
20230620,174500,649702200,8840,8840,8840,8840,0
|
|
20230620,174400,649702200,8840,8840,8840,8840,0
|
|
20230620,174300,649702200,8840,8840,8840,8840,0
|
|
20230620,174200,649702200,8840,8840,8840,8840,0
|
|
20230620,174100,649702200,8840,8840,8840,8840,0
|
|
20230620,174000,649702200,8840,8840,8840,8840,2171
|
|
20230620,173900,649702200,8840,8840,8840,8840,0
|
|
20230620,173800,649702200,8840,8840,8840,8840,0
|
|
20230620,173700,649702200,8840,8840,8840,8840,0
|
|
20230620,173600,649702200,8840,8840,8840,8840,0
|
|
20230620,173500,649702200,8840,8840,8840,8840,0
|
|
20230620,173400,649702200,8840,8840,8840,8840,0
|
|
20230620,173300,649702200,8840,8840,8840,8840,0
|
|
20230620,173200,649702200,8840,8840,8840,8840,0
|
|
20230620,173100,649702200,8840,8840,8840,8840,0
|
|
20230620,173000,649702200,8840,8840,8840,8840,0
|
|
20230620,172900,649702200,8840,8840,8840,8840,0
|
|
20230620,172800,649702200,8840,8840,8840,8840,0
|
|
20230620,172700,649702200,8840,8840,8840,8840,0
|
|
20230620,172600,649702200,8840,8840,8840,8840,0
|
|
20230620,172500,649702200,8840,8840,8840,8840,0
|
|
20230620,172400,649702200,8840,8840,8840,8840,0
|
|
20230620,172300,649702200,8840,8840,8840,8840,0
|
|
20230620,172200,649702200,8840,8840,8840,8840,0
|
|
20230620,172100,649702200,8840,8840,8840,8840,0
|
|
20230620,172000,649702200,8840,8840,8840,8840,0
|
|
20230620,171900,649702200,8840,8840,8840,8840,0
|
|
20230620,171800,649702200,8840,8840,8840,8840,0
|
|
20230620,171700,649702200,8840,8840,8840,8840,0
|
|
20230620,171600,649702200,8840,8840,8840,8840,0
|
|
20230620,171500,649702200,8840,8840,8840,8840,0
|
|
20230620,171400,649702200,8840,8840,8840,8840,0
|
|
20230620,171300,649702200,8840,8840,8840,8840,0
|
|
20230620,171200,649702200,8840,8840,8840,8840,0
|
|
20230620,171100,649702200,8840,8840,8840,8840,0
|
|
20230620,171000,649702200,8840,8840,8840,8840,2171
|
|
20230620,170900,649702200,8840,8840,8840,8840,0
|
|
20230620,170800,649702200,8840,8840,8840,8840,0
|
|
20230620,170700,649702200,8840,8840,8840,8840,0
|
|
20230620,170600,649702200,8840,8840,8840,8840,0
|
|
20230620,170500,649702200,8840,8840,8840,8840,0
|
|
20230620,170400,649702200,8840,8840,8840,8840,0
|
|
20230620,170300,649702200,8840,8840,8840,8840,0
|
|
20230620,170200,649702200,8840,8840,8840,8840,0
|
|
20230620,170100,649702200,8840,8840,8840,8840,0
|
|
20230620,170000,649702200,8840,8840,8840,8840,0
|
|
20230620,165900,649702200,8840,8840,8840,8840,0
|
|
20230620,165800,649702200,8840,8840,8840,8840,0
|
|
20230620,165700,649702200,8840,8840,8840,8840,0
|
|
20230620,165600,649702200,8840,8840,8840,8840,0
|
|
20230620,165500,649702200,8840,8840,8840,8840,0
|
|
20230620,165400,649702200,8840,8840,8840,8840,0
|
|
20230620,165300,649702200,8840,8840,8840,8840,0
|
|
20230620,165200,649702200,8840,8840,8840,8840,0
|
|
20230620,165100,649702200,8840,8840,8840,8840,0
|
|
20230620,165000,649702200,8840,8840,8840,8840,0
|
|
20230620,164900,649702200,8840,8840,8840,8840,0
|
|
20230620,164800,649702200,8840,8840,8840,8840,0
|
|
20230620,164700,649702200,8840,8840,8840,8840,0
|
|
20230620,164600,649702200,8840,8840,8840,8840,0
|
|
20230620,164500,649702200,8840,8840,8840,8840,0
|
|
20230620,164400,649702200,8840,8840,8840,8840,0
|
|
20230620,164300,649702200,8840,8840,8840,8840,0
|
|
20230620,164200,649702200,8840,8840,8840,8840,0
|
|
20230620,164100,649702200,8840,8840,8840,8840,0
|
|
20230620,164000,649702200,8840,8840,8840,8840,2171
|
|
20230620,163900,649702200,8840,8840,8840,8840,0
|
|
20230620,163800,649702200,8840,8840,8840,8840,0
|
|
20230620,163700,649702200,8840,8840,8840,8840,0
|
|
20230620,163600,649702200,8840,8840,8840,8840,0
|
|
20230620,163500,649702200,8840,8840,8840,8840,0
|
|
20230620,163400,649702200,8840,8840,8840,8840,0
|
|
20230620,163300,649702200,8840,8840,8840,8840,0
|
|
20230620,163200,649702200,8840,8840,8840,8840,0
|
|
20230620,163100,649702200,8840,8840,8840,8840,0
|
|
20230620,163000,649702200,8840,8840,8840,8840,0
|
|
20230620,162900,649702200,8840,8840,8840,8840,0
|
|
20230620,162800,649702200,8840,8840,8840,8840,0
|
|
20230620,162700,649702200,8840,8840,8840,8840,0
|
|
20230620,162600,649702200,8840,8840,8840,8840,0
|
|
20230620,162500,649702200,8840,8840,8840,8840,0
|
|
20230620,162400,649702200,8840,8840,8840,8840,0
|
|
20230620,162300,649702200,8840,8840,8840,8840,0
|
|
20230620,162200,649702200,8840,8840,8840,8840,0
|
|
20230620,162100,649702200,8840,8840,8840,8840,0
|
|
20230620,162000,649702200,8840,8840,8840,8840,0
|
|
20230620,161900,649702200,8840,8840,8840,8840,0
|
|
20230620,161800,649702200,8840,8840,8840,8840,0
|
|
20230620,161700,649702200,8840,8840,8840,8840,0
|
|
20230620,161600,649702200,8840,8840,8840,8840,0
|
|
20230620,161500,649702200,8840,8840,8840,8840,0
|
|
20230620,161400,649702200,8840,8840,8840,8840,0
|
|
20230620,161300,649702200,8840,8840,8840,8840,0
|
|
20230620,161200,649702200,8840,8840,8840,8840,0
|
|
20230620,161100,649702200,8840,8840,8840,8840,0
|
|
20230620,161000,649702200,8840,8840,8840,8840,2171
|
|
20230620,160900,649702200,8840,8840,8840,8840,0
|
|
20230620,160800,649702200,8840,8840,8840,8840,0
|
|
20230620,160700,649702200,8840,8840,8840,8840,0
|
|
20230620,160600,649702200,8840,8840,8840,8840,0
|
|
20230620,160500,649702200,8840,8840,8840,8840,0
|
|
20230620,160400,649702200,8840,8840,8840,8840,0
|
|
20230620,160300,649702200,8840,8840,8840,8840,0
|
|
20230620,160200,649702200,8840,8840,8840,8840,0
|
|
20230620,160100,649702200,8840,8840,8840,8840,0
|
|
20230620,160000,649702200,8840,8840,8840,8840,0
|
|
20230620,155900,649702200,8840,8840,8840,8840,0
|
|
20230620,155800,649702200,8840,8840,8840,8840,0
|
|
20230620,155700,649702200,8840,8840,8840,8840,0
|
|
20230620,155600,649702200,8840,8840,8840,8840,0
|
|
20230620,155500,649702200,8840,8840,8840,8840,0
|
|
20230620,155400,649702200,8840,8840,8840,8840,0
|
|
20230620,155300,649702200,8840,8840,8840,8840,0
|
|
20230620,155200,649702200,8840,8840,8840,8840,0
|
|
20230620,155100,649702200,8840,8840,8840,8840,0
|
|
20230620,155000,649702200,8840,8840,8840,8840,0
|
|
20230620,154900,649702200,8840,8840,8840,8840,0
|
|
20230620,154800,649702200,8840,8840,8840,8840,0
|
|
20230620,154700,649702200,8840,8840,8840,8840,0
|
|
20230620,154600,649702200,8840,8840,8840,8840,0
|
|
20230620,154500,649702200,8840,8840,8840,8840,0
|
|
20230620,154400,649702200,8840,8840,8840,8840,0
|
|
20230620,154300,649702200,8840,8840,8840,8840,0
|
|
20230620,154200,649702200,8840,8840,8840,8840,0
|
|
20230620,154100,649702200,8840,8840,8840,8840,0
|
|
20230620,154000,649702200,8840,8840,8840,8840,2171
|
|
20230620,153900,649702200,8840,8840,8840,8840,0
|
|
20230620,153800,649702200,8840,8840,8840,8840,0
|
|
20230620,153700,649702200,8840,8840,8840,8840,0
|
|
20230620,153600,649702200,8840,8840,8840,8840,0
|
|
20230620,153500,649702200,8840,8840,8840,8840,0
|
|
20230620,153400,649702200,8840,8840,8840,8840,0
|
|
20230620,153300,649702200,8840,8840,8840,8840,0
|
|
20230620,153200,649702200,8840,8840,8840,8840,0
|
|
20230620,153100,649702200,8840,8840,8840,8840,0
|
|
20230620,153000,649702200,8840,8840,8840,8840,2171
|
|
20230620,152900,630510560,8880,8880,8880,8880,0
|
|
20230620,152800,630510560,8880,8880,8880,8880,0
|
|
20230620,152700,630510560,8880,8880,8880,8880,0
|
|
20230620,152600,630510560,8880,8880,8880,8880,0
|
|
20230620,152500,630510560,8880,8880,8880,8880,0
|
|
20230620,152400,630510560,8880,8880,8880,8880,0
|
|
20230620,152300,630510560,8880,8880,8880,8880,0
|
|
20230620,152200,630510560,8880,8880,8880,8880,0
|
|
20230620,152100,630510560,8880,8880,8880,8880,0
|
|
20230620,152000,630510560,8880,8880,8880,8880,0
|
|
20230620,151900,630510560,8880,8850,8880,8850,250
|
|
20230620,151800,628295030,8840,8850,8850,8840,217
|
|
20230620,151700,626376580,8850,8850,8850,8850,5
|
|
20230620,151600,626332330,8850,8850,8850,8840,433
|
|
20230620,151500,622500510,8870,8870,8870,8860,124
|
|
20230620,151400,621400640,8870,8870,8870,8870,8
|
|
20230620,151300,621329680,8850,8850,8850,8850,101
|
|
20230620,151200,620435830,8870,8860,8870,8850,990
|
|
20230620,151100,611670580,8860,8860,8860,8860,102
|
|
20230620,151000,610766860,8860,8860,8860,8860,485
|
|
20230620,150900,606469760,8860,8850,8860,8850,8
|
|
20230620,150800,606398930,8860,8860,8860,8860,1
|
|
20230620,150700,606390070,8850,8850,8850,8850,30
|
|
20230620,150600,606124570,8860,8860,8860,8860,17
|
|
20230620,150500,605973950,8860,8860,8860,8860,1
|
|
20230620,150400,605965090,8850,8850,8850,8850,205
|
|
20230620,150300,604150840,8850,8850,8850,8850,49
|
|
20230620,150200,603717190,8850,8850,8850,8850,31
|
|
20230620,150100,603442840,8860,8860,8860,8860,0
|
|
20230620,150000,603442840,8860,8860,8860,8860,21
|
|
20230620,145900,603256780,8850,8850,8850,8850,1
|
|
20230620,145800,603247930,8860,8860,8860,8860,0
|
|
20230620,145700,603247930,8860,8860,8860,8860,0
|
|
20230620,145600,603247930,8860,8850,8860,8850,32
|
|
20230620,145500,602964710,8850,8850,8850,8850,2
|
|
20230620,145400,602947010,8850,8850,8850,8850,240
|
|
20230620,145300,600823010,8860,8850,8860,8850,80
|
|
20230620,145200,600115000,8860,8860,8860,8860,438
|
|
20230620,145100,596234320,8870,8870,8870,8860,161
|
|
20230620,145000,594806640,8860,8860,8860,8860,2
|
|
20230620,144900,594788920,8870,8870,8870,8850,68
|
|
20230620,144800,594187060,8880,8880,8880,8880,1
|
|
20230620,144700,594178180,8880,8880,8880,8880,1
|
|
20230620,144600,594169300,8850,8850,8850,8850,0
|
|
20230620,144500,594169300,8850,8850,8850,8850,97
|
|
20230620,144400,593310850,8850,8870,8870,8850,10
|
|
20230620,144300,593222330,8850,8860,8860,8850,1118
|
|
20230620,144200,583327620,8860,8860,8860,8860,10
|
|
20230620,144100,583239020,8870,8870,8870,8870,73
|
|
20230620,144000,582591510,8860,8860,8860,8860,50
|
|
20230620,143900,582148510,8870,8870,8870,8870,112
|
|
20230620,143800,581155070,8870,8880,8880,8870,50
|
|
20230620,143700,580711390,8890,8890,8890,8890,13
|
|
20230620,143600,580595820,8890,8890,8890,8890,10
|
|
20230620,143500,580506920,8890,8880,8890,8880,44
|
|
20230620,143400,580116170,8880,8880,8880,8880,6
|
|
20230620,143300,580062890,8870,8870,8870,8870,199
|
|
20230620,143200,578297760,8860,8860,8860,8860,0
|
|
20230620,143100,578297760,8860,8860,8860,8860,1228
|
|
20230620,143000,567417680,8860,8860,8860,8860,0
|
|
20230620,142900,567417680,8860,8860,8860,8860,1
|
|
20230620,142800,567408820,8850,8850,8850,8850,25
|
|
20230620,142700,567187570,8860,8860,8860,8860,0
|
|
20230620,142600,567187570,8860,8860,8860,8860,0
|
|
20230620,142500,567187570,8860,8860,8860,8860,0
|
|
20230620,142400,567187570,8860,8860,8860,8860,1
|
|
20230620,142300,567178710,8860,8860,8860,8860,1
|
|
20230620,142200,567169850,8850,8850,8850,8850,32
|
|
20230620,142100,566886650,8860,8860,8860,8860,0
|
|
20230620,142000,566886650,8860,8860,8860,8860,0
|
|
20230620,141900,566886650,8860,8860,8860,8860,0
|
|
20230620,141800,566886650,8860,8860,8860,8860,10
|
|
20230620,141700,566798050,8850,8850,8850,8850,0
|
|
20230620,141600,566798050,8850,8850,8850,8850,27
|
|
20230620,141500,566559100,8860,8860,8860,8860,0
|
|
20230620,141400,566559100,8860,8860,8860,8860,0
|
|
20230620,141300,566559100,8860,8860,8860,8860,61
|
|
20230620,141200,566018640,8860,8850,8860,8850,501
|
|
20230620,141100,561584780,8860,8860,8860,8860,94
|
|
20230620,141000,560751940,8850,8850,8850,8840,543
|
|
20230620,140900,555951780,8840,8850,8860,8840,142
|
|
20230620,140800,554695440,8850,8850,8850,8850,0
|
|
20230620,140700,554695440,8850,8850,8850,8850,0
|
|
20230620,140600,554695440,8850,8840,8850,8840,221
|
|
20230620,140500,552741790,8840,8840,8840,8840,20
|
|
20230620,140400,552564990,8850,8850,8850,8850,0
|
|
20230620,140300,552564990,8850,8850,8850,8850,5
|
|
20230620,140200,552520740,8850,8850,8850,8850,1
|
|
20230620,140100,552511890,8840,8840,8840,8840,83
|
|
20230620,140000,551778170,8840,8840,8850,8840,903
|
|
20230620,135900,543795640,8840,8840,8840,8840,595
|
|
20230620,135800,538535840,8850,8850,8850,8850,50
|
|
20230620,135700,538093340,8850,8850,8850,8850,3
|
|
20230620,135600,538066790,8850,8850,8850,8850,0
|
|
20230620,135500,538066790,8850,8850,8850,8850,1
|
|
20230620,135400,538057940,8850,8850,8850,8850,17
|
|
20230620,135300,537907490,8850,8850,8850,8850,110
|
|
20230620,135200,536933990,8860,8860,8860,8860,0
|
|
20230620,135100,536933990,8860,8860,8860,8860,1
|
|
20230620,135000,536925130,8860,8850,8860,8850,375
|
|
20230620,134900,533606370,8840,8840,8840,8840,70
|
|
20230620,134800,532987570,8840,8840,8840,8840,100
|
|
20230620,134700,532103570,8840,8850,8850,8840,108
|
|
20230620,134600,531148840,8850,8850,8850,8850,10
|
|
20230620,134500,531060340,8850,8850,8850,8850,0
|
|
20230620,134400,531060340,8850,8850,8850,8850,1
|
|
20230620,134300,531051490,8840,8840,8840,8840,393
|
|
20230620,134200,527577370,8850,8850,8850,8850,50
|
|
20230620,134100,527134870,8850,8850,8850,8850,0
|
|
20230620,134000,527134870,8850,8850,8850,8850,3
|
|
20230620,133900,527108320,8850,8850,8850,8850,0
|
|
20230620,133800,527108320,8850,8850,8850,8850,20
|
|
20230620,133700,526931320,8850,8850,8850,8850,0
|
|
20230620,133600,526931320,8850,8850,8850,8850,0
|
|
20230620,133500,526931320,8850,8850,8850,8850,1
|
|
20230620,133400,526922470,8840,8840,8840,8840,0
|
|
20230620,133300,526922470,8840,8840,8840,8840,0
|
|
20230620,133200,526922470,8840,8840,8840,8840,0
|
|
20230620,133100,526922470,8840,8840,8840,8840,120
|
|
20230620,133000,525861670,8850,8850,8850,8850,0
|
|
20230620,132900,525861670,8850,8850,8850,8850,0
|
|
20230620,132800,525861670,8850,8850,8850,8850,1
|
|
20230620,132700,525852820,8850,8850,8850,8850,1
|
|
20230620,132600,525843970,8840,8840,8840,8840,9
|
|
20230620,132500,525764410,8840,8840,8840,8840,70
|
|
20230620,132400,525145610,8840,8840,8840,8840,3
|
|
20230620,132300,525119090,8850,8850,8850,8850,59
|
|
20230620,132200,524596940,8850,8850,8850,8850,1
|
|
20230620,132100,524588090,8850,8850,8850,8850,5
|
|
20230620,132000,524543840,8850,8850,8850,8850,10
|
|
20230620,131900,524455340,8850,8850,8850,8850,11
|
|
20230620,131800,524357990,8850,8850,8850,8850,20
|
|
20230620,131700,524180990,8850,8850,8850,8850,0
|
|
20230620,131600,524180990,8850,8850,8850,8850,1
|
|
20230620,131500,524172140,8830,8830,8830,8830,0
|
|
20230620,131400,524172140,8830,8850,8850,8830,149
|
|
20230620,131300,522855690,8860,8860,8860,8830,5
|
|
20230620,131200,522811460,8830,8840,8840,8830,772
|
|
20230620,131100,515991570,8850,8850,8850,8850,6
|
|
20230620,131000,515938470,8850,8850,8850,8840,237
|
|
20230620,130900,513841420,8860,8860,8860,8860,1
|
|
20230620,130800,513832560,8850,8850,8850,8850,158
|
|
20230620,130700,512434260,8850,8850,8850,8850,60
|
|
20230620,130600,511903260,8850,8840,8850,8840,2
|
|
20230620,130500,511885570,8850,8840,8850,8840,81
|
|
20230620,130400,511169520,8850,8840,8850,8840,201
|
|
20230620,130300,509392670,8830,8830,8830,8830,0
|
|
20230620,130200,509392670,8830,8830,8830,8830,0
|
|
20230620,130100,509392670,8830,8830,8830,8830,0
|
|
20230620,130000,509392670,8830,8830,8830,8830,15
|
|
20230620,125900,509260220,8820,8830,8830,8820,18
|
|
20230620,125800,509101450,8820,8820,8820,8820,0
|
|
20230620,125700,509101450,8820,8850,8850,8820,38
|
|
20230620,125600,508766060,8820,8840,8840,8820,554
|
|
20230620,125500,503879110,8850,8860,8860,8820,820
|
|
20230620,125400,496637870,8850,8850,8850,8850,432
|
|
20230620,125300,492814670,8840,8840,8840,8840,0
|
|
20230620,125200,492814670,8840,8840,8840,8840,13
|
|
20230620,125100,492699750,8850,8850,8850,8850,0
|
|
20230620,125000,492699750,8850,8850,8850,8850,21
|
|
20230620,124900,492513900,8850,8840,8850,8840,32
|
|
20230620,124800,492231010,8840,8840,8840,8840,1
|
|
20230620,124700,492222170,8850,8850,8850,8850,2
|
|
20230620,124600,492204470,8860,8860,8860,8860,0
|
|
20230620,124500,492204470,8860,8860,8860,8860,0
|
|
20230620,124400,492204470,8860,8860,8860,8860,0
|
|
20230620,124300,492204470,8860,8860,8860,8860,5
|
|
20230620,124200,492160170,8860,8840,8860,8840,333
|
|
20230620,124100,489212030,8820,8820,8820,8820,105
|
|
20230620,124000,488285930,8820,8830,8830,8820,237
|
|
20230620,123900,486195580,8830,8830,8830,8830,0
|
|
20230620,123800,486195580,8830,8830,8830,8830,861
|
|
20230620,123700,478592950,8830,8830,8830,8830,87
|
|
20230620,123600,477824740,8840,8840,8840,8840,87
|
|
20230620,123500,477055660,8860,8860,8860,8860,0
|
|
20230620,123400,477055660,8860,8850,8860,8850,467
|
|
20230620,123300,472922700,8860,8860,8860,8860,0
|
|
20230620,123200,472922700,8860,8860,8860,8860,0
|
|
20230620,123100,472922700,8860,8860,8860,8860,1
|
|
20230620,123000,472913840,8850,8850,8850,8850,0
|
|
20230620,122900,472913840,8850,8850,8850,8850,11
|
|
20230620,122800,472816490,8850,8850,8850,8850,2
|
|
20230620,122700,472798790,8860,8860,8860,8860,0
|
|
20230620,122600,472798790,8860,8850,8860,8850,4
|
|
20230620,122500,472763370,8860,8860,8860,8860,1
|
|
20230620,122400,472754510,8860,8860,8860,8860,20
|
|
20230620,122300,472577310,8850,8850,8850,8850,0
|
|
20230620,122200,472577310,8850,8850,8850,8850,10
|
|
20230620,122100,472488810,8860,8860,8860,8860,0
|
|
20230620,122000,472488810,8860,8860,8860,8860,15
|
|
20230620,121900,472355910,8870,8870,8870,8870,1
|
|
20230620,121800,472347040,8860,8880,8880,8860,36
|
|
20230620,121700,472028060,8860,8860,8860,8860,8
|
|
20230620,121600,471957180,8880,8880,8880,8880,0
|
|
20230620,121500,471957180,8880,8880,8880,8880,0
|
|
20230620,121400,471957180,8880,8860,8880,8860,471
|
|
20230620,121300,467782700,8860,8860,8860,8860,0
|
|
20230620,121200,467782700,8860,8860,8860,8860,0
|
|
20230620,121100,467782700,8860,8860,8860,8860,1
|
|
20230620,121000,467773840,8850,8840,8850,8840,320
|
|
20230620,120900,464941920,8840,8840,8840,8840,1
|
|
20230620,120800,464933080,8840,8840,8840,8840,2
|
|
20230620,120700,464915400,8840,8840,8840,8840,0
|
|
20230620,120600,464915400,8840,8830,8840,8830,114
|
|
20230620,120500,463908770,8840,8840,8840,8840,0
|
|
20230620,120400,463908770,8840,8840,8840,8840,0
|
|
20230620,120300,463908770,8840,8830,8840,8830,23
|
|
20230620,120200,463705670,8840,8840,8840,8840,11
|
|
20230620,120100,463608430,8840,8840,8840,8840,14
|
|
20230620,120000,463484670,8830,8830,8830,8830,0
|
|
20230620,115900,463484670,8830,8830,8830,8830,0
|
|
20230620,115800,463484670,8830,8830,8830,8830,1
|
|
20230620,115700,463475840,8840,8840,8840,8840,5
|
|
20230620,115600,463431640,8840,8830,8840,8830,10
|
|
20230620,115500,463343260,8840,8840,8840,8840,2
|
|
20230620,115400,463325580,8840,8840,8840,8840,0
|
|
20230620,115300,463325580,8840,8840,8840,8840,0
|
|
20230620,115200,463325580,8840,8840,8840,8840,1
|
|
20230620,115100,463316740,8820,8820,8820,8820,28
|
|
20230620,115000,463069780,8820,8830,8830,8820,121
|
|
20230620,114900,462001930,8840,8830,8840,8830,101
|
|
20230620,114800,461110090,8830,8830,8830,8830,0
|
|
20230620,114700,461110090,8830,8830,8830,8830,545
|
|
20230620,114600,456297740,8840,8840,8840,8840,0
|
|
20230620,114500,456297740,8840,8840,8840,8840,30
|
|
20230620,114400,456032540,8850,8850,8850,8850,0
|
|
20230620,114300,456032540,8850,8850,8850,8850,0
|
|
20230620,114200,456032540,8850,8850,8850,8850,0
|
|
20230620,114100,456032540,8850,8850,8850,8850,10
|
|
20230620,114000,455944040,8830,8840,8840,8830,157
|
|
20230620,113900,454557500,8850,8850,8850,8850,0
|
|
20230620,113800,454557500,8850,8850,8850,8850,0
|
|
20230620,113700,454557500,8850,8850,8850,8850,0
|
|
20230620,113600,454557500,8850,8850,8850,8850,0
|
|
20230620,113500,454557500,8850,8850,8850,8850,95
|
|
20230620,113400,453716750,8850,8860,8860,8850,14
|
|
20230620,113300,453592730,8860,8860,8860,8860,0
|
|
20230620,113200,453592730,8860,8860,8860,8860,0
|
|
20230620,113100,453592730,8860,8860,8860,8860,50
|
|
20230620,113000,453149730,8860,8860,8860,8860,0
|
|
20230620,112900,453149730,8860,8860,8860,8860,0
|
|
20230620,112800,453149730,8860,8860,8860,8860,0
|
|
20230620,112700,453149730,8860,8860,8860,8860,1
|
|
20230620,112600,453140870,8830,8850,8850,8830,69
|
|
20230620,112500,452531250,8860,8860,8860,8860,0
|
|
20230620,112400,452531250,8860,8860,8860,8860,0
|
|
20230620,112300,452531250,8860,8860,8860,8860,0
|
|
20230620,112200,452531250,8860,8860,8860,8860,0
|
|
20230620,112100,452531250,8860,8860,8860,8860,1
|
|
20230620,112000,452522390,8850,8850,8850,8850,0
|
|
20230620,111900,452522390,8850,8850,8850,8850,0
|
|
20230620,111800,452522390,8850,8850,8850,8830,75
|
|
20230620,111700,451858720,8860,8860,8860,8860,1
|
|
20230620,111600,451849860,8840,8860,8860,8840,18
|
|
20230620,111500,451690720,8870,8870,8870,8870,0
|
|
20230620,111400,451690720,8870,8870,8870,8870,18
|
|
20230620,111300,451531060,8870,8840,8870,8840,484
|
|
20230620,111200,447252470,8830,8830,8830,8830,62
|
|
20230620,111100,446705010,8830,8830,8830,8830,0
|
|
20230620,111000,446705010,8830,8830,8830,8830,0
|
|
20230620,110900,446705010,8830,8830,8830,8830,30
|
|
20230620,110800,446440110,8830,8830,8830,8830,103
|
|
20230620,110700,445530620,8840,8840,8840,8840,0
|
|
20230620,110600,445530620,8840,8840,8840,8840,82
|
|
20230620,110500,444805740,8840,8840,8840,8840,0
|
|
20230620,110400,444805740,8840,8840,8840,8840,0
|
|
20230620,110300,444805740,8840,8840,8840,8840,1
|
|
20230620,110200,444796900,8820,8830,8830,8820,579
|
|
20230620,110100,439684440,8840,8840,8840,8840,1
|
|
20230620,110000,439675600,8830,8830,8830,8830,1
|
|
20230620,105900,439666770,8820,8820,8820,8820,5
|
|
20230620,105800,439622670,8820,8820,8820,8820,100
|
|
20230620,105700,438740670,8820,8830,8830,8820,818
|
|
20230620,105600,431520980,8830,8830,8830,8830,394
|
|
20230620,105500,428041960,8850,8850,8850,8850,0
|
|
20230620,105400,428041960,8850,8850,8850,8850,0
|
|
20230620,105300,428041960,8850,8840,8870,8840,14
|
|
20230620,105200,427918110,8830,8830,8830,8830,209
|
|
20230620,105100,426072640,8830,8830,8830,8830,5
|
|
20230620,105000,426028490,8830,8830,8830,8830,5
|
|
20230620,104900,425984340,8830,8830,8830,8830,22
|
|
20230620,104800,425790080,8830,8830,8830,8830,5
|
|
20230620,104700,425745930,8830,8830,8830,8830,0
|
|
20230620,104600,425745930,8830,8830,8830,8830,0
|
|
20230620,104500,425745930,8830,8850,8850,8830,45
|
|
20230620,104400,425348040,8850,8850,8850,8850,9
|
|
20230620,104300,425268390,8880,8850,8880,8850,32
|
|
20230620,104200,424985160,8850,8850,8850,8850,316
|
|
20230620,104100,422188560,8850,8870,8870,8850,1244
|
|
20230620,104000,411173630,8890,8890,8890,8890,0
|
|
20230620,103900,411173630,8890,8890,8890,8890,0
|
|
20230620,103800,411173630,8890,8890,8890,8860,480
|
|
20230620,103700,406920340,8890,8890,8890,8890,0
|
|
20230620,103600,406920340,8890,8890,8890,8890,38
|
|
20230620,103500,406582520,8890,8890,8890,8890,1
|
|
20230620,103400,406573630,8880,8880,8880,8880,14
|
|
20230620,103300,406449310,8890,8890,8890,8890,21
|
|
20230620,103200,406262620,8860,8860,8860,8860,174
|
|
20230620,103100,404720980,8890,8850,8890,8850,862
|
|
20230620,103000,397081670,8860,8860,8860,8860,76
|
|
20230620,102900,396408310,8860,8860,8860,8860,0
|
|
20230620,102800,396408310,8860,8850,8860,8830,201
|
|
20230620,102700,394633010,8860,8850,8860,8830,373
|
|
20230620,102600,391336010,8860,8860,8860,8860,0
|
|
20230620,102500,391336010,8860,8860,8860,8850,3
|
|
20230620,102400,391309440,8850,8850,8850,8850,113
|
|
20230620,102300,390309390,8850,8850,8850,8850,0
|
|
20230620,102200,390309390,8850,8830,8850,8830,14
|
|
20230620,102100,390185750,8830,8840,8840,8830,234
|
|
20230620,102000,388119420,8840,8830,8840,8830,74
|
|
20230620,101900,387465770,8840,8840,8840,8840,189
|
|
20230620,101800,385795010,8840,8840,8840,8840,10
|
|
20230620,101700,385706610,8840,8870,8870,8840,83
|
|
20230620,101600,384971300,8840,8840,8840,8840,303
|
|
20230620,101500,382292780,8870,8840,8870,8830,894
|
|
20230620,101400,374393070,8840,8860,8870,8840,344
|
|
20230620,101300,371345350,8840,8840,8840,8840,100
|
|
20230620,101200,370461350,8840,8850,8850,8840,68
|
|
20230620,101100,369860150,8850,8850,8850,8850,50
|
|
20230620,101000,369417650,8860,8860,8860,8860,133
|
|
20230620,100900,368239270,8850,8850,8850,8850,220
|
|
20230620,100800,366292270,8850,8850,8850,8850,5
|
|
20230620,100700,366248020,8850,8860,8860,8850,718
|
|
20230620,100600,359893710,8860,8860,8860,8860,16
|
|
20230620,100500,359751950,8870,8860,8870,8860,52
|
|
20230620,100400,359291160,8870,8870,8870,8870,120
|
|
20230620,100300,358226760,8860,8860,8860,8860,202
|
|
20230620,100200,356437040,8850,8850,8850,8850,112
|
|
20230620,100100,355445840,8850,8850,8850,8850,0
|
|
20230620,100000,355445840,8850,8850,8850,8850,283
|
|
20230620,095900,352941290,8860,8860,8860,8860,273
|
|
20230620,095800,350522510,8870,8870,8870,8870,183
|
|
20230620,095700,348899300,8870,8870,8870,8870,367
|
|
20230620,095600,345644010,8910,8900,8910,8870,738
|
|
20230620,095500,339094870,8910,8910,8910,8910,0
|
|
20230620,095400,339094870,8910,8910,8910,8910,0
|
|
20230620,095300,339094870,8910,8910,8910,8910,112
|
|
20230620,095200,338096950,8930,8830,8930,8830,2095
|
|
20230620,095100,319524760,8810,8810,8830,8810,2714
|
|
20230620,095000,295607740,8820,8820,8820,8820,143
|
|
20230620,094900,294346480,8820,8820,8820,8820,0
|
|
20230620,094800,294346480,8820,8820,8820,8820,573
|
|
20230620,094700,289292620,8820,8820,8820,8820,40
|
|
20230620,094600,288939820,8830,8850,8850,8830,341
|
|
20230620,094500,285927550,8850,8850,8850,8850,2
|
|
20230620,094400,285909850,8850,8890,8890,8850,549
|
|
20230620,094300,281051120,8900,8900,8900,8900,10
|
|
20230620,094200,280962120,8910,8910,8910,8910,2
|
|
20230620,094100,280944300,8910,8840,8910,8820,899
|
|
20230620,094000,272993230,8840,8840,8840,8840,193
|
|
20230620,093900,271287110,8840,8830,8840,8820,196
|
|
20230620,093800,269557090,8850,8850,8850,8830,143
|
|
20230620,093700,268292200,8860,8820,8860,8820,1171
|
|
20230620,093600,257941880,8830,8820,8830,8810,622
|
|
20230620,093500,252456960,8820,8840,8840,8810,1631
|
|
20230620,093400,238070370,8840,8830,8840,8830,27
|
|
20230620,093300,237831700,8830,8840,8840,8830,71
|
|
20230620,093200,237204260,8850,8850,8850,8850,10
|
|
20230620,093100,237115760,8850,8860,8860,8830,1275
|
|
20230620,093000,225848080,8840,8850,8850,8840,1257
|
|
20230620,092900,214733200,8860,8860,8860,8850,231
|
|
20230620,092800,212688810,8860,8850,8860,8840,5203
|
|
20230620,092700,166685470,8860,8910,8910,8860,287
|
|
20230620,092600,164142600,8910,8930,8930,8870,1306
|
|
20230620,092500,152543690,8930,8930,8930,8930,570
|
|
20230620,092400,147453590,8990,8910,8990,8910,1162
|
|
20230620,092300,137066650,8910,8910,8910,8910,50
|
|
20230620,092200,136621150,8920,8860,8920,8840,2803
|
|
20230620,092100,111831260,8860,8860,8870,8860,66
|
|
20230620,092000,111245950,8860,8870,8870,8840,93
|
|
20230620,091900,110422270,8860,8840,8860,8840,586
|
|
20230620,091800,105238010,8860,8850,8860,8850,543
|
|
20230620,091700,100432330,8860,8850,8860,8840,1028
|
|
20230620,091600,91334570,8860,8870,8870,8850,211
|
|
20230620,091500,89466160,8860,8870,8870,8860,8
|
|
20230620,091400,89395240,8860,8860,8860,8860,213
|
|
20230620,091300,87508060,8870,8890,8910,8860,1042
|
|
20230620,091200,78264720,8890,8910,8940,8890,81
|
|
20230620,091100,77544040,8950,8950,8950,8950,2
|
|
20230620,091000,77526140,8910,8960,8960,8890,2535
|
|
20230620,090900,54936570,8960,8970,8970,8930,30
|
|
20230620,090800,54668390,8970,8930,8970,8930,203
|
|
20230620,090700,52855480,8940,8950,8950,8940,181
|
|
20230620,090600,51237190,8980,8980,8980,8950,102
|
|
20230620,090500,50324170,8940,8940,8980,8940,1060
|
|
20230620,090400,40846600,8950,8960,8990,8950,1797
|
|
20230620,090300,24760700,8970,8970,8970,8970,12
|
|
20230620,090200,24653060,8970,8960,8970,8950,403
|
|
20230620,090100,21042310,8960,8990,8990,8950,946
|
|
20230620,090000,12570980,8990,9000,9030,8960,1277
|