635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193200,106416140,4170,4170,4170,4170,4510
|
|
20230620,193100,106416140,4170,4170,4170,4170,0
|
|
20230620,193000,106416140,4170,4170,4170,4170,0
|
|
20230620,192900,106416140,4170,4170,4170,4170,0
|
|
20230620,192800,106416140,4170,4170,4170,4170,0
|
|
20230620,192700,106416140,4170,4170,4170,4170,0
|
|
20230620,192600,106416140,4170,4170,4170,4170,0
|
|
20230620,192500,106416140,4170,4170,4170,4170,0
|
|
20230620,192400,106416140,4170,4170,4170,4170,0
|
|
20230620,192300,106416140,4170,4170,4170,4170,0
|
|
20230620,192200,106416140,4170,4170,4170,4170,0
|
|
20230620,192100,106416140,4170,4170,4170,4170,0
|
|
20230620,192000,106416140,4170,4170,4170,4170,0
|
|
20230620,191900,106416140,4170,4170,4170,4170,0
|
|
20230620,191800,106416140,4170,4170,4170,4170,0
|
|
20230620,191700,106416140,4170,4170,4170,4170,0
|
|
20230620,191600,106416140,4170,4170,4170,4170,0
|
|
20230620,191500,106416140,4170,4170,4170,4170,0
|
|
20230620,191400,106416140,4170,4170,4170,4170,0
|
|
20230620,191300,106416140,4170,4170,4170,4170,0
|
|
20230620,191200,106416140,4170,4170,4170,4170,0
|
|
20230620,191100,106416140,4170,4170,4170,4170,0
|
|
20230620,191000,106416140,4170,4170,4170,4170,0
|
|
20230620,190900,106416140,4170,4170,4170,4170,0
|
|
20230620,190800,106416140,4170,4170,4170,4170,0
|
|
20230620,190700,106416140,4170,4170,4170,4170,0
|
|
20230620,190600,106416140,4170,4170,4170,4170,0
|
|
20230620,190500,106416140,4170,4170,4170,4170,0
|
|
20230620,190400,106416140,4170,4170,4170,4170,0
|
|
20230620,190300,106416140,4170,4170,4170,4170,0
|
|
20230620,190200,106416140,4170,4170,4170,4170,4510
|
|
20230620,190100,106416140,4170,4170,4170,4170,0
|
|
20230620,190000,106416140,4170,4170,4170,4170,0
|
|
20230620,185900,106416140,4170,4170,4170,4170,0
|
|
20230620,185800,106416140,4170,4170,4170,4170,0
|
|
20230620,185700,106416140,4170,4170,4170,4170,0
|
|
20230620,185600,106416140,4170,4170,4170,4170,0
|
|
20230620,185500,106416140,4170,4170,4170,4170,0
|
|
20230620,185400,106416140,4170,4170,4170,4170,0
|
|
20230620,185300,106416140,4170,4170,4170,4170,0
|
|
20230620,185200,106416140,4170,4170,4170,4170,0
|
|
20230620,185100,106416140,4170,4170,4170,4170,0
|
|
20230620,185000,106416140,4170,4170,4170,4170,0
|
|
20230620,184900,106416140,4170,4170,4170,4170,0
|
|
20230620,184800,106416140,4170,4170,4170,4170,0
|
|
20230620,184700,106416140,4170,4170,4170,4170,0
|
|
20230620,184600,106416140,4170,4170,4170,4170,0
|
|
20230620,184500,106416140,4170,4170,4170,4170,0
|
|
20230620,184400,106416140,4170,4170,4170,4170,0
|
|
20230620,184300,106416140,4170,4170,4170,4170,0
|
|
20230620,184200,106416140,4170,4170,4170,4170,0
|
|
20230620,184100,106416140,4170,4170,4170,4170,0
|
|
20230620,184000,106416140,4170,4170,4170,4170,0
|
|
20230620,183900,106416140,4170,4170,4170,4170,0
|
|
20230620,183800,106416140,4170,4170,4170,4170,0
|
|
20230620,183700,106416140,4170,4170,4170,4170,0
|
|
20230620,183600,106416140,4170,4170,4170,4170,0
|
|
20230620,183500,106416140,4170,4170,4170,4170,0
|
|
20230620,183400,106416140,4170,4170,4170,4170,0
|
|
20230620,183300,106416140,4170,4170,4170,4170,0
|
|
20230620,183200,106416140,4170,4170,4170,4170,4510
|
|
20230620,183100,106416140,4170,4170,4170,4170,0
|
|
20230620,183000,106416140,4170,4170,4170,4170,0
|
|
20230620,182900,106416140,4170,4170,4170,4170,0
|
|
20230620,182800,106416140,4170,4170,4170,4170,0
|
|
20230620,182700,106416140,4170,4170,4170,4170,0
|
|
20230620,182600,106416140,4170,4170,4170,4170,0
|
|
20230620,182500,106416140,4170,4170,4170,4170,0
|
|
20230620,182400,106416140,4170,4170,4170,4170,0
|
|
20230620,182300,106416140,4170,4170,4170,4170,0
|
|
20230620,182200,106416140,4170,4170,4170,4170,0
|
|
20230620,182100,106416140,4170,4170,4170,4170,0
|
|
20230620,182000,106416140,4170,4170,4170,4170,0
|
|
20230620,181900,106416140,4170,4170,4170,4170,0
|
|
20230620,181800,106416140,4170,4170,4170,4170,0
|
|
20230620,181700,106416140,4170,4170,4170,4170,0
|
|
20230620,181600,106416140,4170,4170,4170,4170,0
|
|
20230620,181500,106416140,4170,4170,4170,4170,0
|
|
20230620,181400,106416140,4170,4170,4170,4170,0
|
|
20230620,181300,106416140,4170,4170,4170,4170,0
|
|
20230620,181200,106416140,4170,4170,4170,4170,0
|
|
20230620,181100,106416140,4170,4170,4170,4170,0
|
|
20230620,181000,106416140,4170,4170,4170,4170,0
|
|
20230620,180900,106416140,4170,4170,4170,4170,0
|
|
20230620,180800,106416140,4170,4170,4170,4170,0
|
|
20230620,180700,106416140,4170,4170,4170,4170,0
|
|
20230620,180600,106416140,4170,4170,4170,4170,0
|
|
20230620,180500,106416140,4170,4170,4170,4170,0
|
|
20230620,180400,106416140,4170,4170,4170,4170,0
|
|
20230620,180300,106416140,4170,4170,4170,4170,0
|
|
20230620,180200,106416140,4170,4170,4170,4170,4510
|
|
20230620,180100,106416140,4170,4170,4170,4170,0
|
|
20230620,180000,106416140,4170,4170,4170,4170,0
|
|
20230620,175900,106416140,4170,4170,4170,4170,0
|
|
20230620,175800,106416140,4170,4170,4170,4170,0
|
|
20230620,175700,106416140,4170,4170,4170,4170,0
|
|
20230620,175600,106416140,4170,4170,4170,4170,0
|
|
20230620,175500,106416140,4170,4170,4170,4170,0
|
|
20230620,175400,106416140,4170,4170,4170,4170,0
|
|
20230620,175300,106416140,4170,4170,4170,4170,0
|
|
20230620,175200,106416140,4170,4170,4170,4170,0
|
|
20230620,175100,106416140,4170,4170,4170,4170,0
|
|
20230620,175000,106416140,4170,4170,4170,4170,0
|
|
20230620,174900,106416140,4170,4170,4170,4170,0
|
|
20230620,174800,106416140,4170,4170,4170,4170,0
|
|
20230620,174700,106416140,4170,4170,4170,4170,0
|
|
20230620,174600,106416140,4170,4170,4170,4170,0
|
|
20230620,174500,106416140,4170,4170,4170,4170,0
|
|
20230620,174400,106416140,4170,4170,4170,4170,0
|
|
20230620,174300,106416140,4170,4170,4170,4170,0
|
|
20230620,174200,106416140,4170,4170,4170,4170,0
|
|
20230620,174100,106416140,4170,4170,4170,4170,0
|
|
20230620,174000,106416140,4170,4170,4170,4170,0
|
|
20230620,173900,106416140,4170,4170,4170,4170,0
|
|
20230620,173800,106416140,4170,4170,4170,4170,0
|
|
20230620,173700,106416140,4170,4170,4170,4170,0
|
|
20230620,173600,106416140,4170,4170,4170,4170,0
|
|
20230620,173500,106416140,4170,4170,4170,4170,0
|
|
20230620,173400,106416140,4170,4170,4170,4170,0
|
|
20230620,173300,106416140,4170,4170,4170,4170,0
|
|
20230620,173200,106416140,4170,4170,4170,4170,4510
|
|
20230620,173100,106416140,4170,4170,4170,4170,0
|
|
20230620,173000,106416140,4170,4170,4170,4170,0
|
|
20230620,172900,106416140,4170,4170,4170,4170,0
|
|
20230620,172800,106416140,4170,4170,4170,4170,0
|
|
20230620,172700,106416140,4170,4170,4170,4170,0
|
|
20230620,172600,106416140,4170,4170,4170,4170,0
|
|
20230620,172500,106416140,4170,4170,4170,4170,0
|
|
20230620,172400,106416140,4170,4170,4170,4170,0
|
|
20230620,172300,106416140,4170,4170,4170,4170,0
|
|
20230620,172200,106416140,4170,4170,4170,4170,0
|
|
20230620,172100,106416140,4170,4170,4170,4170,0
|
|
20230620,172000,106416140,4170,4170,4170,4170,0
|
|
20230620,171900,106416140,4170,4170,4170,4170,0
|
|
20230620,171800,106416140,4170,4170,4170,4170,0
|
|
20230620,171700,106416140,4170,4170,4170,4170,0
|
|
20230620,171600,106416140,4170,4170,4170,4170,0
|
|
20230620,171500,106416140,4170,4170,4170,4170,0
|
|
20230620,171400,106416140,4170,4170,4170,4170,0
|
|
20230620,171300,106416140,4170,4170,4170,4170,0
|
|
20230620,171200,106416140,4170,4170,4170,4170,0
|
|
20230620,171100,106416140,4170,4170,4170,4170,0
|
|
20230620,171000,106416140,4170,4170,4170,4170,0
|
|
20230620,170900,106416140,4170,4170,4170,4170,0
|
|
20230620,170800,106416140,4170,4170,4170,4170,0
|
|
20230620,170700,106416140,4170,4170,4170,4170,0
|
|
20230620,170600,106416140,4170,4170,4170,4170,0
|
|
20230620,170500,106416140,4170,4170,4170,4170,0
|
|
20230620,170400,106416140,4170,4170,4170,4170,0
|
|
20230620,170300,106416140,4170,4170,4170,4170,0
|
|
20230620,170200,106416140,4170,4170,4170,4170,4510
|
|
20230620,170100,106416140,4170,4170,4170,4170,0
|
|
20230620,170000,106416140,4170,4170,4170,4170,0
|
|
20230620,165900,106416140,4170,4170,4170,4170,0
|
|
20230620,165800,106416140,4170,4170,4170,4170,0
|
|
20230620,165700,106416140,4170,4170,4170,4170,0
|
|
20230620,165600,106416140,4170,4170,4170,4170,0
|
|
20230620,165500,106416140,4170,4170,4170,4170,0
|
|
20230620,165400,106416140,4170,4170,4170,4170,0
|
|
20230620,165300,106416140,4170,4170,4170,4170,0
|
|
20230620,165200,106416140,4170,4170,4170,4170,0
|
|
20230620,165100,106416140,4170,4170,4170,4170,0
|
|
20230620,165000,106416140,4170,4170,4170,4170,0
|
|
20230620,164900,106416140,4170,4170,4170,4170,0
|
|
20230620,164800,106416140,4170,4170,4170,4170,0
|
|
20230620,164700,106416140,4170,4170,4170,4170,0
|
|
20230620,164600,106416140,4170,4170,4170,4170,0
|
|
20230620,164500,106416140,4170,4170,4170,4170,0
|
|
20230620,164400,106416140,4170,4170,4170,4170,0
|
|
20230620,164300,106416140,4170,4170,4170,4170,0
|
|
20230620,164200,106416140,4170,4170,4170,4170,0
|
|
20230620,164100,106416140,4170,4170,4170,4170,0
|
|
20230620,164000,106416140,4170,4170,4170,4170,0
|
|
20230620,163900,106416140,4170,4170,4170,4170,0
|
|
20230620,163800,106416140,4170,4170,4170,4170,0
|
|
20230620,163700,106416140,4170,4170,4170,4170,0
|
|
20230620,163600,106416140,4170,4170,4170,4170,0
|
|
20230620,163500,106416140,4170,4170,4170,4170,0
|
|
20230620,163400,106416140,4170,4170,4170,4170,0
|
|
20230620,163300,106416140,4170,4170,4170,4170,0
|
|
20230620,163200,106416140,4170,4170,4170,4170,4510
|
|
20230620,163100,106416140,4170,4170,4170,4170,0
|
|
20230620,163000,106416140,4170,4170,4170,4170,0
|
|
20230620,162900,106416140,4170,4170,4170,4170,0
|
|
20230620,162800,106416140,4170,4170,4170,4170,0
|
|
20230620,162700,106416140,4170,4170,4170,4170,0
|
|
20230620,162600,106416140,4170,4170,4170,4170,0
|
|
20230620,162500,106416140,4170,4170,4170,4170,0
|
|
20230620,162400,106416140,4170,4170,4170,4170,0
|
|
20230620,162300,106416140,4170,4170,4170,4170,0
|
|
20230620,162200,106416140,4170,4170,4170,4170,0
|
|
20230620,162100,106416140,4170,4170,4170,4170,0
|
|
20230620,162000,106416140,4170,4170,4170,4170,0
|
|
20230620,161900,106416140,4170,4170,4170,4170,0
|
|
20230620,161800,106416140,4170,4170,4170,4170,0
|
|
20230620,161700,106416140,4170,4170,4170,4170,0
|
|
20230620,161600,106416140,4170,4170,4170,4170,0
|
|
20230620,161500,106416140,4170,4170,4170,4170,0
|
|
20230620,161400,106416140,4170,4170,4170,4170,0
|
|
20230620,161300,106416140,4170,4170,4170,4170,0
|
|
20230620,161200,106416140,4170,4170,4170,4170,0
|
|
20230620,161100,106416140,4170,4170,4170,4170,0
|
|
20230620,161000,106416140,4170,4170,4170,4170,0
|
|
20230620,160900,106416140,4170,4170,4170,4170,0
|
|
20230620,160800,106416140,4170,4170,4170,4170,0
|
|
20230620,160700,106416140,4170,4170,4170,4170,0
|
|
20230620,160600,106416140,4170,4170,4170,4170,0
|
|
20230620,160500,106416140,4170,4170,4170,4170,0
|
|
20230620,160400,106416140,4170,4170,4170,4170,0
|
|
20230620,160300,106416140,4170,4170,4170,4170,0
|
|
20230620,160200,106416140,4170,4170,4170,4170,4510
|
|
20230620,160100,106416140,4170,4170,4170,4170,0
|
|
20230620,160000,106416140,4170,4170,4170,4170,0
|
|
20230620,155900,106416140,4170,4170,4170,4170,0
|
|
20230620,155800,106416140,4170,4170,4170,4170,0
|
|
20230620,155700,106416140,4170,4170,4170,4170,0
|
|
20230620,155600,106416140,4170,4170,4170,4170,0
|
|
20230620,155500,106416140,4170,4170,4170,4170,0
|
|
20230620,155400,106416140,4170,4170,4170,4170,0
|
|
20230620,155300,106416140,4170,4170,4170,4170,0
|
|
20230620,155200,106416140,4170,4170,4170,4170,0
|
|
20230620,155100,106416140,4170,4170,4170,4170,0
|
|
20230620,155000,106416140,4170,4170,4170,4170,0
|
|
20230620,154900,106416140,4170,4170,4170,4170,0
|
|
20230620,154800,106416140,4170,4170,4170,4170,0
|
|
20230620,154700,106416140,4170,4170,4170,4170,0
|
|
20230620,154600,106416140,4170,4170,4170,4170,0
|
|
20230620,154500,106416140,4170,4170,4170,4170,0
|
|
20230620,154400,106416140,4170,4170,4170,4170,0
|
|
20230620,154300,106416140,4170,4170,4170,4170,0
|
|
20230620,154200,106416140,4170,4170,4170,4170,0
|
|
20230620,154100,106416140,4170,4170,4170,4170,0
|
|
20230620,154000,106416140,4170,4170,4170,4170,0
|
|
20230620,153900,106416140,4170,4170,4170,4170,0
|
|
20230620,153800,106416140,4170,4170,4170,4170,0
|
|
20230620,153700,106416140,4170,4170,4170,4170,0
|
|
20230620,153600,106416140,4170,4170,4170,4170,0
|
|
20230620,153500,106416140,4170,4170,4170,4170,0
|
|
20230620,153400,106416140,4170,4170,4170,4170,0
|
|
20230620,153300,106416140,4170,4170,4170,4170,0
|
|
20230620,153200,106416140,4170,4170,4170,4170,4510
|
|
20230620,153100,106416140,4170,4170,4170,4170,0
|
|
20230620,153000,106416140,4170,4170,4170,4170,4510
|
|
20230620,152900,87609440,4170,4170,4170,4170,0
|
|
20230620,152800,87609440,4170,4170,4170,4170,0
|
|
20230620,152700,87609440,4170,4170,4170,4170,0
|
|
20230620,152600,87609440,4170,4170,4170,4170,0
|
|
20230620,152500,87609440,4170,4170,4170,4170,0
|
|
20230620,152400,87609440,4170,4170,4170,4170,0
|
|
20230620,152300,87609440,4170,4170,4170,4170,0
|
|
20230620,152200,87609440,4170,4170,4170,4170,0
|
|
20230620,152100,87609440,4170,4170,4170,4170,0
|
|
20230620,152000,87609440,4170,4170,4170,4170,0
|
|
20230620,151900,87609440,4170,4170,4170,4170,2
|
|
20230620,151800,87601100,4160,4160,4170,4160,474
|
|
20230620,151700,85627365,4160,4145,4165,4145,1258
|
|
20230620,151600,80396900,4150,4150,4150,4150,1000
|
|
20230620,151500,76246900,4150,4145,4150,4145,200
|
|
20230620,151400,75416920,4145,4145,4145,4145,0
|
|
20230620,151300,75416920,4145,4145,4145,4145,0
|
|
20230620,151200,75416920,4145,4145,4145,4145,0
|
|
20230620,151100,75416920,4145,4145,4145,4145,175
|
|
20230620,151000,74691545,4140,4140,4140,4140,0
|
|
20230620,150900,74691545,4140,4140,4140,4140,4
|
|
20230620,150800,74674985,4150,4150,4150,4150,0
|
|
20230620,150700,74674985,4150,4150,4150,4150,0
|
|
20230620,150600,74674985,4150,4140,4150,4140,1172
|
|
20230620,150500,69822895,4140,4140,4140,4140,69
|
|
20230620,150400,69537235,4130,4130,4130,4130,11
|
|
20230620,150300,69491805,4145,4145,4145,4145,96
|
|
20230620,150200,69093885,4145,4140,4145,4140,78
|
|
20230620,150100,68770595,4150,4150,4150,4150,0
|
|
20230620,150000,68770595,4150,4150,4150,4150,0
|
|
20230620,145900,68770595,4150,4150,4150,4150,2
|
|
20230620,145800,68762295,4140,4135,4140,4135,155
|
|
20230620,145700,68120640,4130,4130,4130,4130,0
|
|
20230620,145600,68120640,4130,4135,4135,4130,178
|
|
20230620,145500,67384630,4135,4135,4135,4135,0
|
|
20230620,145400,67384630,4135,4135,4135,4135,5
|
|
20230620,145300,67363955,4135,4135,4135,4135,0
|
|
20230620,145200,67363955,4135,4135,4135,4135,4
|
|
20230620,145100,67347415,4135,4135,4135,4135,100
|
|
20230620,145000,66933915,4135,4135,4135,4135,4
|
|
20230620,144900,66917375,4135,4135,4135,4135,0
|
|
20230620,144800,66917375,4135,4135,4135,4135,4
|
|
20230620,144700,66900835,4135,4135,4135,4135,0
|
|
20230620,144600,66900835,4135,4135,4135,4135,4
|
|
20230620,144500,66884295,4135,4135,4135,4135,0
|
|
20230620,144400,66884295,4135,4140,4140,4135,13
|
|
20230620,144300,66830530,4135,4135,4135,4135,4
|
|
20230620,144200,66813990,4135,4135,4135,4135,0
|
|
20230620,144100,66813990,4135,4135,4135,4135,5
|
|
20230620,144000,66793315,4135,4135,4135,4135,0
|
|
20230620,143900,66793315,4135,4135,4135,4135,104
|
|
20230620,143800,66363275,4135,4135,4135,4135,0
|
|
20230620,143700,66363275,4135,4135,4135,4135,4
|
|
20230620,143600,66346735,4135,4135,4135,4135,14
|
|
20230620,143500,66288845,4135,4135,4135,4135,4
|
|
20230620,143400,66272305,4135,4135,4135,4135,0
|
|
20230620,143300,66272305,4135,4135,4135,4135,4
|
|
20230620,143200,66255765,4135,4135,4135,4135,0
|
|
20230620,143100,66255765,4135,4135,4135,4135,4
|
|
20230620,143000,66239225,4135,4135,4135,4135,0
|
|
20230620,142900,66239225,4135,4135,4135,4135,4
|
|
20230620,142800,66222685,4135,4135,4135,4135,0
|
|
20230620,142700,66222685,4135,4135,4135,4135,4
|
|
20230620,142600,66206145,4135,4135,4135,4135,8
|
|
20230620,142500,66173065,4135,4135,4135,4135,4
|
|
20230620,142400,66156525,4135,4135,4135,4135,0
|
|
20230620,142300,66156525,4135,4135,4135,4135,4
|
|
20230620,142200,66139985,4135,4135,4135,4135,0
|
|
20230620,142100,66139985,4135,4135,4140,4135,15
|
|
20230620,142000,66077950,4140,4135,4140,4135,8
|
|
20230620,141900,66044850,4135,4140,4140,4135,18
|
|
20230620,141800,65970410,4135,4135,4135,4135,69
|
|
20230620,141700,65685095,4135,4135,4135,4135,0
|
|
20230620,141600,65685095,4135,4135,4135,4135,104
|
|
20230620,141500,65255055,4135,4135,4135,4135,0
|
|
20230620,141400,65255055,4135,4135,4135,4135,4
|
|
20230620,141300,65238515,4135,4135,4135,4135,0
|
|
20230620,141200,65238515,4135,4135,4135,4135,4
|
|
20230620,141100,65221975,4135,4135,4135,4135,0
|
|
20230620,141000,65221975,4135,4135,4135,4135,4
|
|
20230620,140900,65205435,4135,4135,4135,4135,0
|
|
20230620,140800,65205435,4135,4135,4135,4135,4
|
|
20230620,140700,65188895,4135,4135,4135,4135,0
|
|
20230620,140600,65188895,4135,4135,4135,4135,0
|
|
20230620,140500,65188895,4135,4135,4135,4135,0
|
|
20230620,140400,65188895,4135,4135,4135,4135,0
|
|
20230620,140300,65188895,4135,4135,4135,4135,11
|
|
20230620,140200,65143410,4130,4130,4130,4130,4
|
|
20230620,140100,65126890,4130,4130,4130,4130,8
|
|
20230620,140000,65093850,4130,4130,4130,4130,4
|
|
20230620,135900,65077330,4130,4130,4130,4130,0
|
|
20230620,135800,65077330,4130,4130,4130,4130,4
|
|
20230620,135700,65060810,4130,4130,4130,4130,4
|
|
20230620,135600,65044290,4130,4130,4130,4130,7
|
|
20230620,135500,65015380,4130,4130,4130,4130,4
|
|
20230620,135400,64998860,4130,4130,4130,4130,0
|
|
20230620,135300,64998860,4130,4130,4130,4130,6
|
|
20230620,135200,64974080,4130,4130,4130,4130,0
|
|
20230620,135100,64974080,4130,4130,4130,4130,40
|
|
20230620,135000,64808880,4130,4130,4130,4130,0
|
|
20230620,134900,64808880,4130,4130,4130,4130,13
|
|
20230620,134800,64755190,4155,4155,4155,4155,0
|
|
20230620,134700,64755190,4155,4155,4155,4155,0
|
|
20230620,134600,64755190,4155,4155,4155,4155,0
|
|
20230620,134500,64755190,4155,4155,4155,4155,0
|
|
20230620,134400,64755190,4155,4155,4155,4155,0
|
|
20230620,134300,64755190,4155,4155,4155,4155,0
|
|
20230620,134200,64755190,4155,4155,4155,4155,0
|
|
20230620,134100,64755190,4155,4155,4155,4155,0
|
|
20230620,134000,64755190,4155,4130,4155,4130,25
|
|
20230620,133900,64651415,4125,4125,4125,4125,4
|
|
20230620,133800,64634915,4130,4130,4130,4130,4
|
|
20230620,133700,64618395,4125,4125,4125,4125,4
|
|
20230620,133600,64601895,4125,4125,4125,4125,0
|
|
20230620,133500,64601895,4125,4125,4125,4125,4
|
|
20230620,133400,64585395,4125,4125,4125,4125,9
|
|
20230620,133300,64548270,4125,4125,4125,4125,0
|
|
20230620,133200,64548270,4125,4125,4125,4125,4
|
|
20230620,133100,64531770,4125,4125,4125,4125,0
|
|
20230620,133000,64531770,4125,4125,4125,4125,4
|
|
20230620,132900,64515270,4130,4130,4130,4130,0
|
|
20230620,132800,64515270,4130,4130,4130,4130,0
|
|
20230620,132700,64515270,4130,4130,4130,4130,0
|
|
20230620,132600,64515270,4130,4130,4130,4130,12
|
|
20230620,132500,64465710,4130,4130,4130,4130,0
|
|
20230620,132400,64465710,4130,4130,4130,4130,8
|
|
20230620,132300,64432670,4155,4155,4155,4155,0
|
|
20230620,132200,64432670,4155,4155,4155,4155,2
|
|
20230620,132100,64424360,4150,4150,4150,4150,27
|
|
20230620,132000,64312310,4130,4130,4130,4130,15
|
|
20230620,131900,64250360,4130,4130,4130,4130,2
|
|
20230620,131800,64242100,4125,4125,4125,4125,4
|
|
20230620,131700,64225600,4125,4125,4125,4125,4
|
|
20230620,131600,64209100,4125,4125,4125,4125,4
|
|
20230620,131500,64192600,4130,4130,4130,4130,80
|
|
20230620,131400,63862200,4130,4130,4130,4130,0
|
|
20230620,131300,63862200,4130,4130,4130,4130,0
|
|
20230620,131200,63862200,4130,4130,4130,4130,0
|
|
20230620,131100,63862200,4130,4130,4130,4130,0
|
|
20230620,131000,63862200,4130,4130,4130,4130,2
|
|
20230620,130900,63853940,4130,4130,4130,4130,10
|
|
20230620,130800,63812640,4130,4130,4130,4130,2
|
|
20230620,130700,63804380,4130,4130,4130,4130,4
|
|
20230620,130600,63787860,4145,4145,4145,4145,0
|
|
20230620,130500,63787860,4145,4145,4145,4145,0
|
|
20230620,130400,63787860,4145,4145,4145,4145,0
|
|
20230620,130300,63787860,4145,4145,4145,4145,0
|
|
20230620,130200,63787860,4145,4145,4145,4145,1
|
|
20230620,130100,63783715,4135,4135,4135,4130,516
|
|
20230620,130000,61652625,4130,4130,4130,4130,4543
|
|
20230620,125900,42890035,4130,4130,4130,4130,4
|
|
20230620,125800,42873515,4130,4130,4130,4130,0
|
|
20230620,125700,42873515,4130,4130,4130,4130,7
|
|
20230620,125600,42844605,4130,4130,4130,4130,1
|
|
20230620,125500,42840475,4125,4125,4125,4125,133
|
|
20230620,125400,42291850,4125,4125,4125,4125,0
|
|
20230620,125300,42291850,4125,4125,4125,4125,4
|
|
20230620,125200,42275350,4125,4125,4125,4125,0
|
|
20230620,125100,42275350,4125,4125,4125,4125,5
|
|
20230620,125000,42254725,4125,4125,4125,4125,1
|
|
20230620,124900,42250600,4135,4135,4135,4135,0
|
|
20230620,124800,42250600,4135,4125,4135,4125,88
|
|
20230620,124700,41887205,4130,4130,4130,4130,0
|
|
20230620,124600,41887205,4130,4125,4130,4125,5
|
|
20230620,124500,41866575,4125,4125,4125,4125,0
|
|
20230620,124400,41866575,4125,4125,4125,4125,4
|
|
20230620,124300,41850075,4125,4125,4125,4125,0
|
|
20230620,124200,41850075,4125,4125,4125,4125,4
|
|
20230620,124100,41833575,4125,4125,4125,4125,0
|
|
20230620,124000,41833575,4125,4125,4125,4125,4
|
|
20230620,123900,41817075,4125,4125,4125,4125,0
|
|
20230620,123800,41817075,4125,4125,4125,4125,4
|
|
20230620,123700,41800575,4125,4125,4125,4125,0
|
|
20230620,123600,41800575,4125,4125,4125,4125,11
|
|
20230620,123500,41755200,4125,4125,4125,4125,0
|
|
20230620,123400,41755200,4125,4125,4125,4125,5
|
|
20230620,123300,41734575,4135,4135,4135,4135,0
|
|
20230620,123200,41734575,4135,4135,4135,4135,1
|
|
20230620,123100,41730440,4125,4125,4125,4125,0
|
|
20230620,123000,41730440,4125,4125,4125,4125,4
|
|
20230620,122900,41713940,4125,4125,4125,4125,0
|
|
20230620,122800,41713940,4125,4125,4125,4125,5
|
|
20230620,122700,41693315,4125,4125,4125,4125,11
|
|
20230620,122600,41647940,4125,4120,4125,4120,30
|
|
20230620,122500,41524240,4125,4125,4125,4125,285
|
|
20230620,122400,40348615,4130,4130,4130,4130,1
|
|
20230620,122300,40344485,4125,4125,4125,4125,4
|
|
20230620,122200,40327985,4125,4125,4125,4125,1
|
|
20230620,122100,40323860,4125,4125,4125,4125,21
|
|
20230620,122000,40237235,4130,4125,4130,4125,9
|
|
20230620,121900,40200105,4130,4125,4135,4125,234
|
|
20230620,121800,39234825,4155,4155,4155,4155,0
|
|
20230620,121700,39234825,4155,4155,4155,4155,0
|
|
20230620,121600,39234825,4155,4125,4155,4125,9
|
|
20230620,121500,39197640,4125,4125,4125,4125,2
|
|
20230620,121400,39189390,4125,4130,4130,4125,2
|
|
20230620,121300,39181135,4125,4140,4140,4125,9
|
|
20230620,121200,39143995,4115,4125,4125,4115,263
|
|
20230620,121100,38060440,4125,4125,4125,4125,8
|
|
20230620,121000,38027440,4120,4120,4120,4120,4
|
|
20230620,120900,38010960,4140,4140,4140,4140,0
|
|
20230620,120800,38010960,4140,4140,4140,4140,0
|
|
20230620,120700,38010960,4140,4140,4140,4140,0
|
|
20230620,120600,38010960,4140,4140,4140,4140,0
|
|
20230620,120500,38010960,4140,4140,4140,4140,1
|
|
20230620,120400,38006820,4125,4120,4125,4120,102
|
|
20230620,120300,37586260,4115,4115,4115,4115,42
|
|
20230620,120200,37413430,4115,4115,4115,4115,4
|
|
20230620,120100,37396970,4115,4120,4120,4115,346
|
|
20230620,120000,35972590,4125,4120,4125,4120,6
|
|
20230620,115900,35947860,4125,4125,4125,4125,2
|
|
20230620,115800,35939610,4120,4120,4120,4120,5
|
|
20230620,115700,35919010,4120,4120,4120,4120,0
|
|
20230620,115600,35919010,4120,4120,4120,4120,384
|
|
20230620,115500,34336930,4120,4120,4120,4120,0
|
|
20230620,115400,34336930,4120,4120,4120,4120,4
|
|
20230620,115300,34320450,4120,4120,4120,4120,0
|
|
20230620,115200,34320450,4120,4120,4120,4120,4
|
|
20230620,115100,34303970,4120,4120,4120,4120,4
|
|
20230620,115000,34287490,4120,4120,4120,4120,8
|
|
20230620,114900,34254530,4120,4120,4120,4120,115
|
|
20230620,114800,33780730,4120,4120,4120,4120,4
|
|
20230620,114700,33764250,4125,4125,4125,4125,1
|
|
20230620,114600,33760125,4120,4125,4125,4120,12
|
|
20230620,114500,33710680,4125,4120,4125,4120,61
|
|
20230620,114400,33459355,4120,4120,4120,4120,117
|
|
20230620,114300,32977315,4120,4120,4120,4120,0
|
|
20230620,114200,32977315,4120,4120,4120,4120,4
|
|
20230620,114100,32960835,4120,4125,4125,4120,65
|
|
20230620,114000,32692745,4120,4120,4120,4120,0
|
|
20230620,113900,32692745,4120,4120,4120,4120,16
|
|
20230620,113800,32626825,4120,4120,4120,4120,0
|
|
20230620,113700,32626825,4120,4120,4120,4120,0
|
|
20230620,113600,32626825,4120,4120,4120,4120,10
|
|
20230620,113500,32585625,4120,4130,4130,4120,1801
|
|
20230620,113400,25152455,4130,4130,4130,4130,0
|
|
20230620,113300,25152455,4130,4130,4130,4130,4
|
|
20230620,113200,25135935,4135,4135,4135,4135,0
|
|
20230620,113100,25135935,4135,4130,4135,4130,13
|
|
20230620,113000,25082240,4130,4130,4130,4130,0
|
|
20230620,112900,25082240,4130,4130,4130,4130,24
|
|
20230620,112800,24983120,4165,4165,4165,4165,0
|
|
20230620,112700,24983120,4165,4165,4165,4165,0
|
|
20230620,112600,24983120,4165,4135,4165,4135,605
|
|
20230620,112500,22466965,4130,4130,4130,4130,4
|
|
20230620,112400,22450445,4135,4135,4135,4135,1
|
|
20230620,112300,22446310,4130,4130,4130,4130,9
|
|
20230620,112200,22409140,4125,4125,4125,4125,0
|
|
20230620,112100,22409140,4125,4125,4125,4125,4
|
|
20230620,112000,22392640,4125,4125,4125,4125,0
|
|
20230620,111900,22392640,4125,4125,4125,4125,4
|
|
20230620,111800,22376140,4125,4125,4125,4125,404
|
|
20230620,111700,20709640,4125,4125,4125,4125,0
|
|
20230620,111600,20709640,4125,4120,4125,4120,304
|
|
20230620,111500,19455660,4120,4120,4120,4120,0
|
|
20230620,111400,19455660,4120,4120,4120,4120,12
|
|
20230620,111300,19406220,4120,4120,4120,4120,0
|
|
20230620,111200,19406220,4120,4120,4120,4120,4
|
|
20230620,111100,19389740,4120,4120,4120,4120,0
|
|
20230620,111000,19389740,4120,4120,4120,4120,4
|
|
20230620,110900,19373260,4120,4120,4120,4120,0
|
|
20230620,110800,19373260,4120,4120,4120,4120,4
|
|
20230620,110700,19356780,4120,4120,4120,4120,0
|
|
20230620,110600,19356780,4120,4120,4120,4120,12
|
|
20230620,110500,19307340,4120,4120,4120,4120,0
|
|
20230620,110400,19307340,4120,4120,4120,4120,5
|
|
20230620,110300,19286740,4120,4120,4120,4120,98
|
|
20230620,110200,18882980,4120,4120,4120,4120,0
|
|
20230620,110100,18882980,4120,4120,4120,4120,54
|
|
20230620,110000,18660500,4115,4115,4115,4115,4
|
|
20230620,105900,18644040,4115,4115,4115,4115,0
|
|
20230620,105800,18644040,4115,4115,4115,4115,4
|
|
20230620,105700,18627580,4115,4115,4115,4115,0
|
|
20230620,105600,18627580,4115,4115,4115,4115,11
|
|
20230620,105500,18582315,4115,4115,4115,4115,0
|
|
20230620,105400,18582315,4115,4115,4115,4115,4
|
|
20230620,105300,18565855,4120,4115,4120,4115,12
|
|
20230620,105200,18516470,4115,4115,4115,4115,0
|
|
20230620,105100,18516470,4115,4115,4115,4115,4
|
|
20230620,105000,18500010,4115,4115,4115,4115,0
|
|
20230620,104900,18500010,4115,4115,4115,4115,4
|
|
20230620,104800,18483550,4120,4120,4120,4120,12
|
|
20230620,104700,18434110,4120,4115,4120,4115,252
|
|
20230620,104600,17397120,4120,4115,4120,4115,19
|
|
20230620,104500,17318875,4120,4115,4120,4115,16
|
|
20230620,104400,17252975,4120,4120,4120,4120,0
|
|
20230620,104300,17252975,4120,4120,4120,4120,166
|
|
20230620,104200,16569055,4120,4125,4135,4120,688
|
|
20230620,104100,13734450,4120,4125,4125,4120,6
|
|
20230620,104000,13709720,4120,4120,4120,4120,0
|
|
20230620,103900,13709720,4120,4120,4120,4120,147
|
|
20230620,103800,13104080,4125,4125,4125,4125,0
|
|
20230620,103700,13104080,4125,4120,4125,4120,5
|
|
20230620,103600,13083475,4125,4125,4125,4125,131
|
|
20230620,103500,12543100,4125,4130,4130,4125,5
|
|
20230620,103400,12522470,4125,4125,4125,4125,0
|
|
20230620,103300,12522470,4125,4125,4125,4125,38
|
|
20230620,103200,12365720,4135,4135,4135,4135,0
|
|
20230620,103100,12365720,4135,4125,4135,4125,133
|
|
20230620,103000,11815915,4130,4130,4130,4130,3
|
|
20230620,102900,11803525,4125,4125,4125,4125,0
|
|
20230620,102800,11803525,4125,4125,4125,4125,4
|
|
20230620,102700,11787025,4125,4125,4125,4125,0
|
|
20230620,102600,11787025,4125,4125,4125,4125,0
|
|
20230620,102500,11787025,4125,4125,4125,4125,0
|
|
20230620,102400,11787025,4125,4125,4125,4125,153
|
|
20230620,102300,11155900,4135,4135,4135,4135,0
|
|
20230620,102200,11155900,4135,4125,4135,4125,87
|
|
20230620,102100,10796425,4125,4125,4125,4125,0
|
|
20230620,102000,10796425,4125,4125,4125,4125,0
|
|
20230620,101900,10796425,4125,4125,4125,4125,0
|
|
20230620,101800,10796425,4125,4125,4125,4125,1
|
|
20230620,101700,10792300,4135,4135,4135,4135,0
|
|
20230620,101600,10792300,4135,4135,4135,4135,16
|
|
20230620,101500,10726140,4125,4125,4125,4125,1
|
|
20230620,101400,10722015,4125,4125,4125,4125,0
|
|
20230620,101300,10722015,4125,4125,4125,4125,0
|
|
20230620,101200,10722015,4125,4125,4125,4125,0
|
|
20230620,101100,10722015,4125,4130,4130,4125,7
|
|
20230620,101000,10693135,4135,4130,4135,4130,3
|
|
20230620,100900,10680735,4135,4135,4135,4135,0
|
|
20230620,100800,10680735,4135,4135,4135,4135,0
|
|
20230620,100700,10680735,4135,4135,4135,4135,0
|
|
20230620,100600,10680735,4135,4135,4135,4135,0
|
|
20230620,100500,10680735,4135,4135,4135,4135,0
|
|
20230620,100400,10680735,4135,4135,4135,4135,0
|
|
20230620,100300,10680735,4135,4135,4135,4135,0
|
|
20230620,100200,10680735,4135,4135,4135,4135,5
|
|
20230620,100100,10660060,4135,4135,4135,4135,0
|
|
20230620,100000,10660060,4135,4135,4135,4135,11
|
|
20230620,095900,10614575,4135,4135,4135,4135,0
|
|
20230620,095800,10614575,4135,4135,4135,4135,0
|
|
20230620,095700,10614575,4135,4135,4135,4135,0
|
|
20230620,095600,10614575,4135,4135,4135,4135,0
|
|
20230620,095500,10614575,4135,4135,4135,4135,2
|
|
20230620,095400,10606305,4115,4135,4135,4115,24
|
|
20230620,095300,10507340,4135,4135,4135,4135,0
|
|
20230620,095200,10507340,4135,4135,4135,4135,0
|
|
20230620,095100,10507340,4135,4135,4135,4135,0
|
|
20230620,095000,10507340,4135,4135,4135,4135,1
|
|
20230620,094900,10503205,4135,4135,4135,4135,0
|
|
20230620,094800,10503205,4135,4135,4135,4135,0
|
|
20230620,094700,10503205,4135,4135,4135,4135,0
|
|
20230620,094600,10503205,4135,4135,4135,4135,0
|
|
20230620,094500,10503205,4135,4135,4135,4135,1
|
|
20230620,094400,10499070,4135,4135,4135,4135,0
|
|
20230620,094300,10499070,4135,4135,4135,4135,0
|
|
20230620,094200,10499070,4135,4135,4135,4135,0
|
|
20230620,094100,10499070,4135,4135,4135,4135,0
|
|
20230620,094000,10499070,4135,4135,4135,4135,0
|
|
20230620,093900,10499070,4135,4135,4135,4135,8
|
|
20230620,093800,10465990,4135,4135,4135,4135,0
|
|
20230620,093700,10465990,4135,4135,4135,4135,0
|
|
20230620,093600,10465990,4135,4135,4135,4135,0
|
|
20230620,093500,10465990,4135,4135,4135,4135,0
|
|
20230620,093400,10465990,4135,4125,4135,4125,12
|
|
20230620,093300,10416480,4125,4125,4125,4125,0
|
|
20230620,093200,10416480,4125,4125,4125,4125,0
|
|
20230620,093100,10416480,4125,4125,4125,4125,13
|
|
20230620,093000,10362855,4125,4125,4125,4120,253
|
|
20230620,092900,9319755,4135,4135,4135,4135,0
|
|
20230620,092800,9319755,4135,4135,4135,4135,1
|
|
20230620,092700,9315620,4125,4125,4125,4125,96
|
|
20230620,092600,8919620,4125,4125,4125,4125,0
|
|
20230620,092500,8919620,4125,4125,4125,4125,0
|
|
20230620,092400,8919620,4125,4125,4125,4125,0
|
|
20230620,092300,8919620,4125,4125,4125,4125,0
|
|
20230620,092200,8919620,4125,4125,4125,4125,2
|
|
20230620,092100,8911370,4125,4125,4125,4125,0
|
|
20230620,092000,8911370,4125,4125,4125,4125,0
|
|
20230620,091900,8911370,4125,4125,4125,4125,0
|
|
20230620,091800,8911370,4125,4125,4125,4125,0
|
|
20230620,091700,8911370,4125,4125,4125,4125,0
|
|
20230620,091600,8911370,4125,4125,4125,4125,0
|
|
20230620,091500,8911370,4125,4120,4125,4115,170
|
|
20230620,091400,8211740,4125,4120,4125,4120,6
|
|
20230620,091300,8187015,4120,4120,4120,4120,0
|
|
20230620,091200,8187015,4120,4120,4120,4120,0
|
|
20230620,091100,8187015,4120,4135,4135,4120,51
|
|
20230620,091000,7976880,4125,4135,4140,4125,93
|
|
20230620,090900,7591985,4140,4140,4140,4140,126
|
|
20230620,090800,7070345,4140,4140,4140,4140,0
|
|
20230620,090700,7070345,4140,4140,4140,4140,0
|
|
20230620,090600,7070345,4140,4140,4140,4140,1
|
|
20230620,090500,7066205,4145,4145,4165,4145,170
|
|
20230620,090400,6361335,4145,4145,4145,4145,17
|
|
20230620,090300,6290870,4145,4145,4145,4145,0
|
|
20230620,090200,6290870,4145,4145,4145,4145,2
|
|
20230620,090100,6282580,4145,4125,4145,4125,250
|
|
20230620,090000,5251310,4125,4150,4150,4125,1267
|