581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183800,693905435,3220,3220,3220,3220,6510
|
|
20230620,183700,693905435,3220,3220,3220,3220,0
|
|
20230620,183600,693905435,3220,3220,3220,3220,0
|
|
20230620,183500,693905435,3220,3220,3220,3220,0
|
|
20230620,183400,693905435,3220,3220,3220,3220,0
|
|
20230620,183300,693905435,3220,3220,3220,3220,0
|
|
20230620,183200,693905435,3220,3220,3220,3220,0
|
|
20230620,183100,693905435,3220,3220,3220,3220,0
|
|
20230620,183000,693905435,3220,3220,3220,3220,0
|
|
20230620,182900,693905435,3220,3220,3220,3220,0
|
|
20230620,182800,693905435,3220,3220,3220,3220,0
|
|
20230620,182700,693905435,3220,3220,3220,3220,0
|
|
20230620,182600,693905435,3220,3220,3220,3220,0
|
|
20230620,182500,693905435,3220,3220,3220,3220,0
|
|
20230620,182400,693905435,3220,3220,3220,3220,0
|
|
20230620,182300,693905435,3220,3220,3220,3220,0
|
|
20230620,182200,693905435,3220,3220,3220,3220,0
|
|
20230620,182100,693905435,3220,3220,3220,3220,0
|
|
20230620,182000,693905435,3220,3220,3220,3220,0
|
|
20230620,181900,693905435,3220,3220,3220,3220,0
|
|
20230620,181800,693905435,3220,3220,3220,3220,0
|
|
20230620,181700,693905435,3220,3220,3220,3220,0
|
|
20230620,181600,693905435,3220,3220,3220,3220,0
|
|
20230620,181500,693905435,3220,3220,3220,3220,0
|
|
20230620,181400,693905435,3220,3220,3220,3220,0
|
|
20230620,181300,693905435,3220,3220,3220,3220,0
|
|
20230620,181200,693905435,3220,3220,3220,3220,0
|
|
20230620,181100,693905435,3220,3220,3220,3220,0
|
|
20230620,181000,693905435,3220,3220,3220,3220,0
|
|
20230620,180900,693905435,3220,3220,3220,3220,0
|
|
20230620,180800,693905435,3220,3220,3220,3220,6510
|
|
20230620,180700,693905435,3220,3220,3220,3220,0
|
|
20230620,180600,693905435,3220,3220,3220,3220,0
|
|
20230620,180500,693905435,3220,3220,3220,3220,0
|
|
20230620,180400,693905435,3220,3220,3220,3220,0
|
|
20230620,180300,693905435,3220,3220,3220,3220,0
|
|
20230620,180200,693905435,3220,3220,3220,3220,0
|
|
20230620,180100,693905435,3220,3220,3220,3220,0
|
|
20230620,180000,693905435,3220,3220,3220,3220,0
|
|
20230620,175900,693905435,3220,3220,3220,3220,0
|
|
20230620,175800,693905435,3220,3220,3220,3220,0
|
|
20230620,175700,693905435,3220,3220,3220,3220,0
|
|
20230620,175600,693905435,3220,3220,3220,3220,0
|
|
20230620,175500,693905435,3220,3220,3220,3220,0
|
|
20230620,175400,693905435,3220,3220,3220,3220,0
|
|
20230620,175300,693905435,3220,3220,3220,3220,0
|
|
20230620,175200,693905435,3220,3220,3220,3220,0
|
|
20230620,175100,693905435,3220,3220,3220,3220,0
|
|
20230620,175000,693905435,3220,3220,3220,3220,0
|
|
20230620,174900,693905435,3220,3220,3220,3220,0
|
|
20230620,174800,693905435,3220,3220,3220,3220,0
|
|
20230620,174700,693905435,3220,3220,3220,3220,0
|
|
20230620,174600,693905435,3220,3220,3220,3220,0
|
|
20230620,174500,693905435,3220,3220,3220,3220,0
|
|
20230620,174400,693905435,3220,3220,3220,3220,0
|
|
20230620,174300,693905435,3220,3220,3220,3220,0
|
|
20230620,174200,693905435,3220,3220,3220,3220,0
|
|
20230620,174100,693905435,3220,3220,3220,3220,0
|
|
20230620,174000,693905435,3220,3220,3220,3220,0
|
|
20230620,173900,693905435,3220,3220,3220,3220,0
|
|
20230620,173800,693905435,3220,3220,3220,3220,6510
|
|
20230620,173700,693905435,3220,3220,3220,3220,0
|
|
20230620,173600,693905435,3220,3220,3220,3220,0
|
|
20230620,173500,693905435,3220,3220,3220,3220,0
|
|
20230620,173400,693905435,3220,3220,3220,3220,0
|
|
20230620,173300,693905435,3220,3220,3220,3220,0
|
|
20230620,173200,693905435,3220,3220,3220,3220,0
|
|
20230620,173100,693905435,3220,3220,3220,3220,0
|
|
20230620,173000,693905435,3220,3220,3220,3220,0
|
|
20230620,172900,693905435,3220,3220,3220,3220,0
|
|
20230620,172800,693905435,3220,3220,3220,3220,0
|
|
20230620,172700,693905435,3220,3220,3220,3220,0
|
|
20230620,172600,693905435,3220,3220,3220,3220,0
|
|
20230620,172500,693905435,3220,3220,3220,3220,0
|
|
20230620,172400,693905435,3220,3220,3220,3220,0
|
|
20230620,172300,693905435,3220,3220,3220,3220,0
|
|
20230620,172200,693905435,3220,3220,3220,3220,0
|
|
20230620,172100,693905435,3220,3220,3220,3220,0
|
|
20230620,172000,693905435,3220,3220,3220,3220,0
|
|
20230620,171900,693905435,3220,3220,3220,3220,0
|
|
20230620,171800,693905435,3220,3220,3220,3220,0
|
|
20230620,171700,693905435,3220,3220,3220,3220,0
|
|
20230620,171600,693905435,3220,3220,3220,3220,0
|
|
20230620,171500,693905435,3220,3220,3220,3220,0
|
|
20230620,171400,693905435,3220,3220,3220,3220,0
|
|
20230620,171300,693905435,3220,3220,3220,3220,0
|
|
20230620,171200,693905435,3220,3220,3220,3220,0
|
|
20230620,171100,693905435,3220,3220,3220,3220,0
|
|
20230620,171000,693905435,3220,3220,3220,3220,0
|
|
20230620,170900,693905435,3220,3220,3220,3220,0
|
|
20230620,170800,693905435,3220,3220,3220,3220,6510
|
|
20230620,170700,693905435,3220,3220,3220,3220,0
|
|
20230620,170600,693905435,3220,3220,3220,3220,0
|
|
20230620,170500,693905435,3220,3220,3220,3220,0
|
|
20230620,170400,693905435,3220,3220,3220,3220,0
|
|
20230620,170300,693905435,3220,3220,3220,3220,0
|
|
20230620,170200,693905435,3220,3220,3220,3220,0
|
|
20230620,170100,693905435,3220,3220,3220,3220,0
|
|
20230620,170000,693905435,3220,3220,3220,3220,0
|
|
20230620,165900,693905435,3220,3220,3220,3220,0
|
|
20230620,165800,693905435,3220,3220,3220,3220,0
|
|
20230620,165700,693905435,3220,3220,3220,3220,0
|
|
20230620,165600,693905435,3220,3220,3220,3220,0
|
|
20230620,165500,693905435,3220,3220,3220,3220,0
|
|
20230620,165400,693905435,3220,3220,3220,3220,0
|
|
20230620,165300,693905435,3220,3220,3220,3220,0
|
|
20230620,165200,693905435,3220,3220,3220,3220,0
|
|
20230620,165100,693905435,3220,3220,3220,3220,0
|
|
20230620,165000,693905435,3220,3220,3220,3220,0
|
|
20230620,164900,693905435,3220,3220,3220,3220,0
|
|
20230620,164800,693905435,3220,3220,3220,3220,0
|
|
20230620,164700,693905435,3220,3220,3220,3220,0
|
|
20230620,164600,693905435,3220,3220,3220,3220,0
|
|
20230620,164500,693905435,3220,3220,3220,3220,0
|
|
20230620,164400,693905435,3220,3220,3220,3220,0
|
|
20230620,164300,693905435,3220,3220,3220,3220,0
|
|
20230620,164200,693905435,3220,3220,3220,3220,0
|
|
20230620,164100,693905435,3220,3220,3220,3220,0
|
|
20230620,164000,693905435,3220,3220,3220,3220,0
|
|
20230620,163900,693905435,3220,3220,3220,3220,0
|
|
20230620,163800,693905435,3220,3220,3220,3220,6510
|
|
20230620,163700,693905435,3220,3220,3220,3220,0
|
|
20230620,163600,693905435,3220,3220,3220,3220,0
|
|
20230620,163500,693905435,3220,3220,3220,3220,0
|
|
20230620,163400,693905435,3220,3220,3220,3220,0
|
|
20230620,163300,693905435,3220,3220,3220,3220,0
|
|
20230620,163200,693905435,3220,3220,3220,3220,0
|
|
20230620,163100,693905435,3220,3220,3220,3220,0
|
|
20230620,163000,693905435,3220,3220,3220,3220,0
|
|
20230620,162900,693905435,3220,3220,3220,3220,0
|
|
20230620,162800,693905435,3220,3220,3220,3220,0
|
|
20230620,162700,693905435,3220,3220,3220,3220,0
|
|
20230620,162600,693905435,3220,3220,3220,3220,0
|
|
20230620,162500,693905435,3220,3220,3220,3220,0
|
|
20230620,162400,693905435,3220,3220,3220,3220,0
|
|
20230620,162300,693905435,3220,3220,3220,3220,0
|
|
20230620,162200,693905435,3220,3220,3220,3220,0
|
|
20230620,162100,693905435,3220,3220,3220,3220,0
|
|
20230620,162000,693905435,3220,3220,3220,3220,0
|
|
20230620,161900,693905435,3220,3220,3220,3220,0
|
|
20230620,161800,693905435,3220,3220,3220,3220,0
|
|
20230620,161700,693905435,3220,3220,3220,3220,0
|
|
20230620,161600,693905435,3220,3220,3220,3220,0
|
|
20230620,161500,693905435,3220,3220,3220,3220,0
|
|
20230620,161400,693905435,3220,3220,3220,3220,0
|
|
20230620,161300,693905435,3220,3220,3220,3220,0
|
|
20230620,161200,693905435,3220,3220,3220,3220,0
|
|
20230620,161100,693905435,3220,3220,3220,3220,0
|
|
20230620,161000,693905435,3220,3220,3220,3220,0
|
|
20230620,160900,693905435,3220,3220,3220,3220,0
|
|
20230620,160800,693905435,3220,3220,3220,3220,6510
|
|
20230620,160700,693905435,3220,3220,3220,3220,0
|
|
20230620,160600,693905435,3220,3220,3220,3220,0
|
|
20230620,160500,693905435,3220,3220,3220,3220,0
|
|
20230620,160400,693905435,3220,3220,3220,3220,0
|
|
20230620,160300,693905435,3220,3220,3220,3220,0
|
|
20230620,160200,693905435,3220,3220,3220,3220,0
|
|
20230620,160100,693905435,3220,3220,3220,3220,0
|
|
20230620,160000,693905435,3220,3220,3220,3220,0
|
|
20230620,155900,693905435,3220,3220,3220,3220,0
|
|
20230620,155800,693905435,3220,3220,3220,3220,0
|
|
20230620,155700,693905435,3220,3220,3220,3220,0
|
|
20230620,155600,693905435,3220,3220,3220,3220,0
|
|
20230620,155500,693905435,3220,3220,3220,3220,0
|
|
20230620,155400,693905435,3220,3220,3220,3220,0
|
|
20230620,155300,693905435,3220,3220,3220,3220,0
|
|
20230620,155200,693905435,3220,3220,3220,3220,0
|
|
20230620,155100,693905435,3220,3220,3220,3220,0
|
|
20230620,155000,693905435,3220,3220,3220,3220,0
|
|
20230620,154900,693905435,3220,3220,3220,3220,0
|
|
20230620,154800,693905435,3220,3220,3220,3220,0
|
|
20230620,154700,693905435,3220,3220,3220,3220,0
|
|
20230620,154600,693905435,3220,3220,3220,3220,0
|
|
20230620,154500,693905435,3220,3220,3220,3220,0
|
|
20230620,154400,693905435,3220,3220,3220,3220,0
|
|
20230620,154300,693905435,3220,3220,3220,3220,0
|
|
20230620,154200,693905435,3220,3220,3220,3220,0
|
|
20230620,154100,693905435,3220,3220,3220,3220,0
|
|
20230620,154000,693905435,3220,3220,3220,3220,0
|
|
20230620,153900,693905435,3220,3220,3220,3220,0
|
|
20230620,153800,693905435,3220,3220,3220,3220,6510
|
|
20230620,153700,693905435,3220,3220,3220,3220,0
|
|
20230620,153600,693905435,3220,3220,3220,3220,0
|
|
20230620,153500,693905435,3220,3220,3220,3220,0
|
|
20230620,153400,693905435,3220,3220,3220,3220,0
|
|
20230620,153300,693905435,3220,3220,3220,3220,0
|
|
20230620,153200,693905435,3220,3220,3220,3220,0
|
|
20230620,153100,693905435,3220,3220,3220,3220,0
|
|
20230620,153000,693905435,3220,3220,3220,3220,6510
|
|
20230620,152900,672943235,3210,3210,3210,3210,0
|
|
20230620,152800,672943235,3210,3210,3210,3210,0
|
|
20230620,152700,672943235,3210,3210,3210,3210,0
|
|
20230620,152600,672943235,3210,3210,3210,3210,0
|
|
20230620,152500,672943235,3210,3210,3210,3210,0
|
|
20230620,152400,672943235,3210,3210,3210,3210,0
|
|
20230620,152300,672943235,3210,3210,3210,3210,0
|
|
20230620,152200,672943235,3210,3210,3210,3210,0
|
|
20230620,152100,672943235,3210,3210,3210,3210,0
|
|
20230620,152000,672943235,3210,3210,3210,3210,0
|
|
20230620,151900,672943235,3210,3210,3210,3210,26
|
|
20230620,151800,672859775,3210,3215,3220,3210,937
|
|
20230620,151700,669847310,3215,3210,3215,3210,107
|
|
20230620,151600,669503340,3210,3210,3210,3210,2100
|
|
20230620,151500,662762340,3210,3210,3215,3210,1682
|
|
20230620,151400,657361620,3210,3210,3210,3210,295
|
|
20230620,151300,656414670,3210,3210,3215,3210,640
|
|
20230620,151200,654360060,3215,3210,3215,3210,188
|
|
20230620,151100,653756195,3210,3215,3215,3210,85
|
|
20230620,151000,653483170,3210,3215,3215,3210,1190
|
|
20230620,150900,649657720,3215,3215,3215,3210,1337
|
|
20230620,150800,645359465,3215,3215,3215,3210,1203
|
|
20230620,150700,641492025,3210,3215,3215,3210,189
|
|
20230620,150600,640884840,3215,3210,3215,3210,106
|
|
20230620,150500,640544415,3210,3210,3210,3210,80
|
|
20230620,150400,640287615,3210,3215,3215,3210,119
|
|
20230620,150300,639905230,3215,3210,3215,3210,485
|
|
20230620,150200,638347725,3210,3210,3210,3210,180
|
|
20230620,150100,637769925,3210,3215,3215,3210,51
|
|
20230620,150000,637606165,3210,3210,3215,3210,74
|
|
20230620,145900,637368615,3210,3215,3215,3210,89
|
|
20230620,145800,637082885,3210,3215,3215,3210,1077
|
|
20230620,145700,633620570,3215,3210,3215,3210,82
|
|
20230620,145600,633357345,3210,3210,3210,3210,41
|
|
20230620,145500,633225735,3210,3215,3215,3210,152
|
|
20230620,145400,632737265,3210,3210,3220,3210,962
|
|
20230620,145300,629643450,3215,3210,3215,3210,1964
|
|
20230620,145200,623329425,3210,3215,3215,3210,6293
|
|
20230620,145100,603097635,3210,3215,3215,3210,11661
|
|
20230620,145000,565610320,3215,3210,3215,3210,45
|
|
20230620,144900,565465865,3215,3210,3215,3210,262
|
|
20230620,144800,564624215,3210,3215,3215,3210,1084
|
|
20230620,144700,561139575,3210,3215,3215,3210,46
|
|
20230620,144600,560991890,3210,3210,3210,3210,102
|
|
20230620,144500,560664470,3215,3210,3215,3210,64
|
|
20230620,144400,560459025,3210,3210,3210,3210,41
|
|
20230620,144300,560327415,3215,3210,3215,3210,201
|
|
20230620,144200,559681635,3215,3210,3215,3210,1581
|
|
20230620,144100,554604925,3210,3210,3210,3210,42
|
|
20230620,144000,554470105,3210,3215,3215,3210,1680
|
|
20230620,143900,549072140,3215,3210,3215,3210,1155
|
|
20230620,143800,545359020,3215,3215,3215,3210,1579
|
|
20230620,143700,540285235,3210,3205,3210,3205,6109
|
|
20230620,143600,520681070,3205,3205,3210,3205,4944
|
|
20230620,143500,504835515,3200,3200,3200,3200,127
|
|
20230620,143400,504429115,3200,3200,3200,3200,543
|
|
20230620,143300,502691515,3200,3200,3200,3200,99
|
|
20230620,143200,502374715,3200,3200,3200,3200,84
|
|
20230620,143100,502105915,3200,3200,3200,3200,46
|
|
20230620,143000,501958715,3200,3200,3205,3200,4440
|
|
20230620,142900,487750465,3200,3200,3200,3200,262
|
|
20230620,142800,486912065,3200,3200,3200,3200,4540
|
|
20230620,142700,472384065,3200,3200,3200,3200,1564
|
|
20230620,142600,467379265,3200,3200,3200,3190,896
|
|
20230620,142500,464512465,3190,3200,3200,3190,6858
|
|
20230620,142400,442567285,3200,3200,3205,3200,101
|
|
20230620,142300,442243985,3200,3200,3200,3200,1736
|
|
20230620,142200,436688785,3200,3200,3200,3200,43
|
|
20230620,142100,436551185,3200,3205,3205,3200,202
|
|
20230620,142000,435904680,3200,3200,3200,3200,74
|
|
20230620,141900,435667880,3200,3205,3205,3200,73
|
|
20230620,141800,435434115,3200,3205,3205,3200,1142
|
|
20230620,141700,431779710,3190,3200,3205,3190,2343
|
|
20230620,141600,424281560,3200,3200,3205,3200,1086
|
|
20230620,141500,420806355,3200,3205,3205,3200,1728
|
|
20230620,141400,415276615,3200,3200,3200,3200,43
|
|
20230620,141300,415139015,3200,3200,3200,3200,1041
|
|
20230620,141200,411807815,3200,3200,3200,3200,2040
|
|
20230620,141100,405279815,3200,3200,3200,3190,3313
|
|
20230620,141000,394678615,3200,3200,3200,3200,125
|
|
20230620,140900,394278615,3200,3205,3205,3200,41
|
|
20230620,140800,394147410,3205,3200,3205,3200,135
|
|
20230620,140700,393715135,3205,3200,3205,3200,186
|
|
20230620,140600,393119920,3200,3200,3205,3200,1190
|
|
20230620,140500,389311670,3200,3190,3200,3190,80
|
|
20230620,140400,389056070,3200,3200,3200,3200,2839
|
|
20230620,140300,379971270,3200,3200,3200,3200,248
|
|
20230620,140200,379177670,3200,3200,3200,3200,85
|
|
20230620,140100,378905670,3200,3205,3205,3200,96
|
|
20230620,140000,378598465,3205,3200,3205,3200,75
|
|
20230620,135900,378358400,3200,3200,3200,3200,88
|
|
20230620,135800,378076800,3200,3200,3200,3200,43
|
|
20230620,135700,377939200,3200,3200,3205,3200,191
|
|
20230620,135600,377327500,3205,3200,3205,3200,248
|
|
20230620,135500,376533400,3200,3200,3205,3200,796
|
|
20230620,135400,373986000,3200,3200,3200,3200,2755
|
|
20230620,135300,365170000,3200,3205,3205,3200,42
|
|
20230620,135200,365035595,3200,3205,3205,3200,106
|
|
20230620,135100,364696085,3200,3200,3205,3200,790
|
|
20230620,135000,362167935,3200,3200,3200,3200,146
|
|
20230620,134900,361700735,3200,3190,3200,3190,6011
|
|
20230620,134800,342465935,3200,3185,3200,3185,3450
|
|
20230620,134700,331442110,3185,3185,3185,3185,40
|
|
20230620,134600,331314710,3190,3190,3190,3190,31
|
|
20230620,134500,331215820,3195,3195,3195,3195,4
|
|
20230620,134400,331203040,3195,3195,3195,3195,21
|
|
20230620,134300,331135945,3190,3190,3190,3190,10
|
|
20230620,134200,331104045,3190,3190,3190,3190,100
|
|
20230620,134100,330785045,3190,3190,3190,3190,31
|
|
20230620,134000,330686155,3190,3190,3190,3190,0
|
|
20230620,133900,330686155,3190,3190,3190,3190,10
|
|
20230620,133800,330654255,3195,3195,3195,3195,0
|
|
20230620,133700,330654255,3195,3195,3195,3195,11
|
|
20230620,133600,330619110,3190,3190,3190,3190,130
|
|
20230620,133500,330204410,3190,3190,3190,3190,30
|
|
20230620,133400,330108710,3195,3195,3195,3190,2075
|
|
20230620,133300,323489085,3190,3190,3190,3190,200
|
|
20230620,133200,322851085,3195,3195,3195,3195,0
|
|
20230620,133100,322851085,3195,3195,3195,3195,10
|
|
20230620,133000,322819135,3190,3190,3190,3190,201
|
|
20230620,132900,322177945,3195,3195,3195,3195,3
|
|
20230620,132800,322168360,3190,3190,3190,3190,3
|
|
20230620,132700,322158790,3190,3190,3190,3190,15
|
|
20230620,132600,322110940,3190,3190,3190,3190,0
|
|
20230620,132500,322110940,3190,3190,3190,3190,50
|
|
20230620,132400,321951440,3190,3190,3190,3190,11
|
|
20230620,132300,321916350,3190,3190,3190,3190,700
|
|
20230620,132200,319683350,3195,3195,3195,3190,50
|
|
20230620,132100,319523780,3190,3195,3195,3190,80
|
|
20230620,132000,319268330,3190,3190,3190,3190,1
|
|
20230620,131900,319265140,3190,3190,3190,3190,105
|
|
20230620,131800,318930190,3190,3190,3190,3190,130
|
|
20230620,131700,318515490,3190,3190,3190,3190,0
|
|
20230620,131600,318515490,3190,3190,3190,3190,55
|
|
20230620,131500,318340040,3190,3195,3195,3190,711
|
|
20230620,131400,316071895,3190,3195,3195,3190,563
|
|
20230620,131300,314273425,3190,3190,3190,3190,1936
|
|
20230620,131200,308097585,3190,3190,3190,3190,52
|
|
20230620,131100,307931705,3195,3190,3195,3190,550
|
|
20230620,131000,306174705,3190,3190,3190,3190,140
|
|
20230620,130900,305728105,3195,3195,3195,3195,1
|
|
20230620,130800,305724910,3195,3195,3195,3195,0
|
|
20230620,130700,305724910,3195,3195,3195,3195,103
|
|
20230620,130600,305395825,3195,3195,3195,3195,0
|
|
20230620,130500,305395825,3195,3195,3195,3195,0
|
|
20230620,130400,305395825,3195,3195,3195,3195,0
|
|
20230620,130300,305395825,3195,3190,3195,3190,202
|
|
20230620,130200,304751435,3190,3195,3195,3190,90
|
|
20230620,130100,304464090,3190,3190,3190,3190,0
|
|
20230620,130000,304464090,3190,3190,3190,3190,10
|
|
20230620,125900,304432190,3190,3190,3195,3190,639
|
|
20230620,125800,302393480,3185,3190,3190,3185,10
|
|
20230620,125700,302361605,3190,3185,3190,3185,6
|
|
20230620,125600,302342490,3190,3190,3190,3190,6
|
|
20230620,125500,302323350,3190,3190,3190,3190,0
|
|
20230620,125400,302323350,3190,3190,3190,3185,1177
|
|
20230620,125300,298568750,3190,3190,3190,3190,1694
|
|
20230620,125200,293164890,3190,3190,3190,3190,138
|
|
20230620,125100,292724670,3195,3195,3195,3195,1
|
|
20230620,125000,292721475,3190,3190,3190,3190,0
|
|
20230620,124900,292721475,3190,3190,3190,3190,6
|
|
20230620,124800,292702335,3195,3190,3195,3190,97
|
|
20230620,124700,292392890,3190,3190,3190,3190,1005
|
|
20230620,124600,289186940,3190,3190,3190,3190,5
|
|
20230620,124500,289170990,3190,3190,3190,3190,0
|
|
20230620,124400,289170990,3190,3190,3195,3190,10
|
|
20230620,124300,289139075,3195,3190,3195,3190,314
|
|
20230620,124200,288136345,3190,3190,3190,3190,3
|
|
20230620,124100,288126775,3195,3195,3195,3190,9
|
|
20230620,124000,288098045,3190,3190,3190,3190,100
|
|
20230620,123900,287779045,3190,3190,3190,3190,6
|
|
20230620,123800,287759905,3190,3190,3190,3190,61
|
|
20230620,123700,287565315,3190,3195,3195,3190,5
|
|
20230620,123600,287549345,3190,3190,3190,3190,90
|
|
20230620,123500,287262245,3190,3195,3195,3190,17
|
|
20230620,123400,287207945,3195,3195,3195,3195,951
|
|
20230620,123300,284169500,3195,3195,3200,3195,4135
|
|
20230620,123200,270958170,3190,3185,3190,3185,635
|
|
20230620,123100,268935380,3185,3185,3185,3185,105
|
|
20230620,123000,268600955,3190,3190,3190,3190,64
|
|
20230620,122900,268396795,3190,3185,3190,3185,709
|
|
20230620,122800,266138035,3185,3190,3190,3185,177
|
|
20230620,122700,265574285,3190,3190,3190,3190,1710
|
|
20230620,122600,260119385,3195,3195,3195,3195,10
|
|
20230620,122500,260087435,3190,3190,3190,3190,55
|
|
20230620,122400,259911985,3190,3190,3190,3190,1010
|
|
20230620,122300,256690085,3190,3190,3190,3190,5
|
|
20230620,122200,256674135,3190,3195,3195,3190,28
|
|
20230620,122100,256584810,3195,3195,3195,3195,62
|
|
20230620,122000,256386720,3195,3195,3195,3190,3082
|
|
20230620,121900,246539920,3200,3195,3200,3195,2802
|
|
20230620,121800,237573525,3200,3185,3200,3185,5716
|
|
20230620,121700,219327550,3180,3165,3180,3165,9026
|
|
20230620,121600,190671340,3165,3165,3165,3165,0
|
|
20230620,121500,190671340,3165,3165,3165,3165,6
|
|
20230620,121400,190652350,3160,3160,3160,3160,0
|
|
20230620,121300,190652350,3160,3160,3160,3160,0
|
|
20230620,121200,190652350,3160,3170,3170,3160,7
|
|
20230620,121100,190630210,3170,3170,3170,3170,5
|
|
20230620,121000,190614360,3170,3165,3170,3165,11
|
|
20230620,120900,190579520,3170,3170,3170,3170,1
|
|
20230620,120800,190576350,3170,3165,3170,3165,98
|
|
20230620,120700,190265700,3160,3160,3160,3160,5
|
|
20230620,120600,190249900,3165,3165,3165,3165,2
|
|
20230620,120500,190243570,3165,3165,3165,3165,2
|
|
20230620,120400,190237240,3170,3170,3170,3170,0
|
|
20230620,120300,190237240,3170,3170,3170,3170,718
|
|
20230620,120200,187961180,3165,3160,3165,3160,288
|
|
20230620,120100,187049685,3165,3165,3165,3165,104
|
|
20230620,120000,186720525,3160,3160,3160,3160,0
|
|
20230620,115900,186720525,3160,3165,3165,3160,677
|
|
20230620,115800,184577850,3165,3165,3165,3165,50
|
|
20230620,115700,184419600,3165,3165,3165,3165,5
|
|
20230620,115600,184403775,3165,3165,3165,3165,0
|
|
20230620,115500,184403775,3165,3165,3165,3165,130
|
|
20230620,115400,183992325,3170,3170,3170,3170,40
|
|
20230620,115300,183865525,3165,3165,3165,3165,0
|
|
20230620,115200,183865525,3165,3165,3165,3165,0
|
|
20230620,115100,183865525,3165,3165,3165,3165,5
|
|
20230620,115000,183849700,3165,3165,3165,3165,0
|
|
20230620,114900,183849700,3165,3165,3165,3165,6
|
|
20230620,114800,183830710,3175,3170,3175,3170,9
|
|
20230620,114700,183802165,3170,3170,3170,3170,72
|
|
20230620,114600,183573925,3170,3165,3170,3165,380
|
|
20230620,114500,182369450,3170,3170,3170,3170,0
|
|
20230620,114400,182369450,3170,3165,3170,3165,178
|
|
20230620,114300,181805215,3160,3160,3160,3160,0
|
|
20230620,114200,181805215,3160,3160,3160,3160,0
|
|
20230620,114100,181805215,3160,3160,3160,3160,0
|
|
20230620,114000,181805215,3160,3165,3165,3160,1529
|
|
20230620,113900,176973265,3165,3165,3165,3165,1
|
|
20230620,113800,176970100,3160,3170,3170,3160,1589
|
|
20230620,113700,171948550,3170,3170,3170,3170,10
|
|
20230620,113600,171916850,3170,3170,3170,3170,3
|
|
20230620,113500,171907340,3170,3170,3170,3170,0
|
|
20230620,113400,171907340,3170,3170,3170,3170,635
|
|
20230620,113300,169894390,3170,3160,3170,3160,1002
|
|
20230620,113200,166728060,3160,3170,3170,3160,5
|
|
20230620,113100,166712230,3160,3160,3160,3160,0
|
|
20230620,113000,166712230,3160,3160,3160,3160,254
|
|
20230620,112900,165909590,3160,3160,3160,3160,0
|
|
20230620,112800,165909590,3160,3160,3160,3160,0
|
|
20230620,112700,165909590,3160,3160,3160,3160,0
|
|
20230620,112600,165909590,3160,3160,3160,3160,0
|
|
20230620,112500,165909590,3160,3170,3170,3160,14
|
|
20230620,112400,165865340,3160,3160,3160,3160,0
|
|
20230620,112300,165865340,3160,3160,3160,3160,0
|
|
20230620,112200,165865340,3160,3160,3160,3160,5
|
|
20230620,112100,165849540,3160,3160,3160,3160,0
|
|
20230620,112000,165849540,3160,3160,3160,3160,0
|
|
20230620,111900,165849540,3160,3160,3160,3160,1211
|
|
20230620,111800,162022780,3160,3160,3160,3160,0
|
|
20230620,111700,162022780,3160,3170,3170,3160,88
|
|
20230620,111600,161743880,3170,3170,3170,3170,0
|
|
20230620,111500,161743880,3170,3170,3170,3170,100
|
|
20230620,111400,161426880,3170,3170,3170,3170,0
|
|
20230620,111300,161426880,3170,3170,3170,3170,0
|
|
20230620,111200,161426880,3170,3170,3170,3170,0
|
|
20230620,111100,161426880,3170,3170,3170,3165,305
|
|
20230620,111000,160461055,3175,3170,3175,3170,1245
|
|
20230620,110900,156509995,3170,3160,3170,3160,6078
|
|
20230620,110800,137285920,3165,3165,3165,3165,15
|
|
20230620,110700,137238445,3165,3165,3165,3165,1
|
|
20230620,110600,137235280,3160,3160,3160,3160,15
|
|
20230620,110500,137187880,3160,3160,3160,3160,2188
|
|
20230620,110400,130273800,3160,3160,3160,3160,3108
|
|
20230620,110300,120452520,3160,3160,3160,3160,2818
|
|
20230620,110200,111547640,3160,3150,3160,3150,1369
|
|
20230620,110100,107224690,3150,3150,3150,3150,445
|
|
20230620,110000,105822940,3150,3150,3150,3150,413
|
|
20230620,105900,104521990,3150,3150,3150,3150,0
|
|
20230620,105800,104521990,3150,3150,3150,3150,0
|
|
20230620,105700,104521990,3150,3150,3150,3150,1
|
|
20230620,105600,104518840,3150,3150,3150,3150,0
|
|
20230620,105500,104518840,3150,3150,3150,3150,0
|
|
20230620,105400,104518840,3150,3150,3150,3150,0
|
|
20230620,105300,104518840,3150,3150,3150,3150,3
|
|
20230620,105200,104509390,3150,3150,3150,3150,0
|
|
20230620,105100,104509390,3150,3150,3150,3150,15
|
|
20230620,105000,104462140,3150,3150,3150,3150,3
|
|
20230620,104900,104452690,3150,3150,3150,3150,300
|
|
20230620,104800,103507690,3150,3150,3150,3150,300
|
|
20230620,104700,102562690,3150,3150,3150,3150,5
|
|
20230620,104600,102546940,3150,3150,3150,3150,0
|
|
20230620,104500,102546940,3150,3150,3150,3150,2
|
|
20230620,104400,102540640,3145,3150,3150,3145,18
|
|
20230620,104300,102483945,3150,3150,3150,3150,5
|
|
20230620,104200,102468195,3150,3150,3150,3150,0
|
|
20230620,104100,102468195,3150,3145,3150,3145,101
|
|
20230620,104000,102150545,3150,3150,3150,3150,0
|
|
20230620,103900,102150545,3150,3150,3150,3150,0
|
|
20230620,103800,102150545,3150,3150,3150,3150,20
|
|
20230620,103700,102087545,3150,3150,3150,3150,22
|
|
20230620,103600,102018245,3150,3150,3150,3150,102
|
|
20230620,103500,101696945,3150,3150,3150,3150,300
|
|
20230620,103400,100751945,3150,3150,3150,3150,0
|
|
20230620,103300,100751945,3150,3150,3150,3150,17
|
|
20230620,103200,100698395,3150,3150,3150,3150,1
|
|
20230620,103100,100695245,3150,3150,3150,3150,0
|
|
20230620,103000,100695245,3150,3150,3150,3150,20
|
|
20230620,102900,100632245,3150,3150,3150,3150,31
|
|
20230620,102800,100534595,3150,3145,3150,3145,6
|
|
20230620,102700,100515720,3145,3145,3145,3145,0
|
|
20230620,102600,100515720,3145,3145,3145,3145,0
|
|
20230620,102500,100515720,3145,3150,3150,3145,106
|
|
20230620,102400,100182320,3150,3150,3150,3150,52
|
|
20230620,102300,100018520,3150,3150,3150,3150,0
|
|
20230620,102200,100018520,3150,3150,3150,3150,0
|
|
20230620,102100,100018520,3150,3150,3150,3150,4
|
|
20230620,102000,100005920,3150,3150,3150,3150,108
|
|
20230620,101900,99665720,3145,3145,3145,3145,0
|
|
20230620,101800,99665720,3145,3145,3145,3145,0
|
|
20230620,101700,99665720,3145,3150,3150,3145,24
|
|
20230620,101600,99590125,3155,3155,3155,3155,0
|
|
20230620,101500,99590125,3155,3155,3155,3155,0
|
|
20230620,101400,99590125,3155,3155,3155,3155,0
|
|
20230620,101300,99590125,3155,3155,3155,3155,0
|
|
20230620,101200,99590125,3155,3155,3155,3155,0
|
|
20230620,101100,99590125,3155,3155,3155,3155,0
|
|
20230620,101000,99590125,3155,3155,3155,3155,0
|
|
20230620,100900,99590125,3155,3155,3155,3155,100
|
|
20230620,100800,99274625,3155,3155,3155,3155,7
|
|
20230620,100700,99252540,3145,3145,3145,3145,50
|
|
20230620,100600,99095290,3145,3150,3150,3145,70
|
|
20230620,100500,98875095,3155,3155,3155,3155,0
|
|
20230620,100400,98875095,3155,3155,3155,3155,5
|
|
20230620,100300,98859320,3145,3145,3145,3145,0
|
|
20230620,100200,98859320,3145,3150,3150,3145,913
|
|
20230620,100100,95986180,3150,3155,3155,3150,11
|
|
20230620,100000,95951525,3155,3155,3155,3155,4
|
|
20230620,095900,95938905,3155,3155,3155,3155,2
|
|
20230620,095800,95932595,3160,3160,3160,3160,3
|
|
20230620,095700,95923115,3150,3155,3155,3150,70
|
|
20230620,095600,95702365,3155,3155,3155,3155,0
|
|
20230620,095500,95702365,3155,3155,3155,3155,10
|
|
20230620,095400,95670815,3150,3150,3150,3150,1
|
|
20230620,095300,95667665,3155,3155,3155,3155,0
|
|
20230620,095200,95667665,3155,3160,3160,3155,40
|
|
20230620,095100,95541270,3150,3155,3155,3150,786
|
|
20230620,095000,93065365,3150,3150,3150,3150,0
|
|
20230620,094900,93065365,3150,3150,3150,3150,10
|
|
20230620,094800,93033865,3150,3155,3155,3150,1906
|
|
20230620,094700,87021960,3155,3150,3155,3150,369
|
|
20230620,094600,85857815,3150,3150,3150,3150,0
|
|
20230620,094500,85857815,3150,3150,3150,3150,0
|
|
20230620,094400,85857815,3150,3150,3150,3150,50
|
|
20230620,094300,85700315,3155,3155,3155,3155,0
|
|
20230620,094200,85700315,3155,3155,3155,3155,0
|
|
20230620,094100,85700315,3155,3155,3155,3155,3
|
|
20230620,094000,85690850,3150,3150,3150,3150,30
|
|
20230620,093900,85596350,3155,3155,3155,3150,761
|
|
20230620,093800,83195895,3155,3155,3155,3155,1
|
|
20230620,093700,83192740,3155,3155,3155,3155,15
|
|
20230620,093600,83145415,3155,3155,3155,3155,109
|
|
20230620,093500,82801520,3155,3155,3155,3155,13
|
|
20230620,093400,82760505,3150,3150,3150,3150,1
|
|
20230620,093300,82757355,3150,3155,3155,3150,46
|
|
20230620,093200,82612230,3155,3155,3155,3155,192
|
|
20230620,093100,82006470,3155,3155,3155,3150,105
|
|
20230620,093000,81675485,3155,3150,3155,3150,351
|
|
20230620,092900,80568640,3155,3155,3155,3155,1
|
|
20230620,092800,80565485,3155,3150,3155,3150,100
|
|
20230620,092700,80250085,3150,3150,3150,3150,1
|
|
20230620,092600,80246935,3150,3150,3150,3150,440
|
|
20230620,092500,78860935,3150,3150,3150,3150,2179
|
|
20230620,092400,71997085,3150,3150,3150,3150,1603
|
|
20230620,092300,66947635,3145,3145,3145,3145,2701
|
|
20230620,092200,58452990,3145,3145,3145,3145,55
|
|
20230620,092100,58280015,3145,3145,3145,3145,2584
|
|
20230620,092000,50153335,3145,3145,3145,3145,400
|
|
20230620,091900,48895335,3145,3145,3145,3145,1817
|
|
20230620,091800,43180870,3145,3145,3145,3145,50
|
|
20230620,091700,43023620,3145,3145,3145,3145,1
|
|
20230620,091600,43020475,3145,3145,3145,3145,855
|
|
20230620,091500,40331500,3145,3140,3145,3140,2919
|
|
20230620,091400,31165690,3140,3130,3140,3130,814
|
|
20230620,091300,28610280,3130,3130,3130,3130,4
|
|
20230620,091200,28597760,3125,3125,3125,3125,0
|
|
20230620,091100,28597760,3125,3125,3125,3125,300
|
|
20230620,091000,27660260,3125,3125,3125,3125,0
|
|
20230620,090900,27660260,3125,3130,3130,3125,2
|
|
20230620,090800,27654005,3120,3130,3130,3120,8463
|
|
20230620,090700,1228975,3130,3130,3130,3130,110
|
|
20230620,090600,884675,3130,3130,3130,3130,40
|
|
20230620,090500,759475,3130,3130,3130,3130,0
|
|
20230620,090400,759475,3130,3130,3130,3130,7
|
|
20230620,090300,737565,3130,3130,3130,3130,4
|
|
20230620,090200,725045,3130,3140,3140,3130,35
|
|
20230620,090100,615440,3140,3140,3140,3140,0
|
|
20230620,090000,615440,3140,3140,3140,3140,122
|