665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200200,197443010,3640,3640,3640,3640,1409
|
|
20230620,200100,197443010,3640,3640,3640,3640,0
|
|
20230620,200000,197443010,3640,3640,3640,3640,0
|
|
20230620,195900,197443010,3640,3640,3640,3640,0
|
|
20230620,195800,197443010,3640,3640,3640,3640,0
|
|
20230620,195700,197443010,3640,3640,3640,3640,0
|
|
20230620,195600,197443010,3640,3640,3640,3640,0
|
|
20230620,195500,197443010,3640,3640,3640,3640,0
|
|
20230620,195400,197443010,3640,3640,3640,3640,0
|
|
20230620,195300,197443010,3640,3640,3640,3640,0
|
|
20230620,195200,197443010,3640,3640,3640,3640,0
|
|
20230620,195100,197443010,3640,3640,3640,3640,0
|
|
20230620,195000,197443010,3640,3640,3640,3640,0
|
|
20230620,194900,197443010,3640,3640,3640,3640,0
|
|
20230620,194800,197443010,3640,3640,3640,3640,0
|
|
20230620,194700,197443010,3640,3640,3640,3640,0
|
|
20230620,194600,197443010,3640,3640,3640,3640,0
|
|
20230620,194500,197443010,3640,3640,3640,3640,0
|
|
20230620,194400,197443010,3640,3640,3640,3640,0
|
|
20230620,194300,197443010,3640,3640,3640,3640,0
|
|
20230620,194200,197443010,3640,3640,3640,3640,0
|
|
20230620,194100,197443010,3640,3640,3640,3640,0
|
|
20230620,194000,197443010,3640,3640,3640,3640,0
|
|
20230620,193900,197443010,3640,3640,3640,3640,0
|
|
20230620,193800,197443010,3640,3640,3640,3640,0
|
|
20230620,193700,197443010,3640,3640,3640,3640,0
|
|
20230620,193600,197443010,3640,3640,3640,3640,0
|
|
20230620,193500,197443010,3640,3640,3640,3640,0
|
|
20230620,193400,197443010,3640,3640,3640,3640,0
|
|
20230620,193300,197443010,3640,3640,3640,3640,0
|
|
20230620,193200,197443010,3640,3640,3640,3640,1409
|
|
20230620,193100,197443010,3640,3640,3640,3640,0
|
|
20230620,193000,197443010,3640,3640,3640,3640,0
|
|
20230620,192900,197443010,3640,3640,3640,3640,0
|
|
20230620,192800,197443010,3640,3640,3640,3640,0
|
|
20230620,192700,197443010,3640,3640,3640,3640,0
|
|
20230620,192600,197443010,3640,3640,3640,3640,0
|
|
20230620,192500,197443010,3640,3640,3640,3640,0
|
|
20230620,192400,197443010,3640,3640,3640,3640,0
|
|
20230620,192300,197443010,3640,3640,3640,3640,0
|
|
20230620,192200,197443010,3640,3640,3640,3640,0
|
|
20230620,192100,197443010,3640,3640,3640,3640,0
|
|
20230620,192000,197443010,3640,3640,3640,3640,0
|
|
20230620,191900,197443010,3640,3640,3640,3640,0
|
|
20230620,191800,197443010,3640,3640,3640,3640,0
|
|
20230620,191700,197443010,3640,3640,3640,3640,0
|
|
20230620,191600,197443010,3640,3640,3640,3640,0
|
|
20230620,191500,197443010,3640,3640,3640,3640,0
|
|
20230620,191400,197443010,3640,3640,3640,3640,0
|
|
20230620,191300,197443010,3640,3640,3640,3640,0
|
|
20230620,191200,197443010,3640,3640,3640,3640,0
|
|
20230620,191100,197443010,3640,3640,3640,3640,0
|
|
20230620,191000,197443010,3640,3640,3640,3640,0
|
|
20230620,190900,197443010,3640,3640,3640,3640,0
|
|
20230620,190800,197443010,3640,3640,3640,3640,0
|
|
20230620,190700,197443010,3640,3640,3640,3640,0
|
|
20230620,190600,197443010,3640,3640,3640,3640,0
|
|
20230620,190500,197443010,3640,3640,3640,3640,0
|
|
20230620,190400,197443010,3640,3640,3640,3640,0
|
|
20230620,190300,197443010,3640,3640,3640,3640,0
|
|
20230620,190200,197443010,3640,3640,3640,3640,1409
|
|
20230620,190100,197443010,3640,3640,3640,3640,0
|
|
20230620,190000,197443010,3640,3640,3640,3640,0
|
|
20230620,185900,197443010,3640,3640,3640,3640,0
|
|
20230620,185800,197443010,3640,3640,3640,3640,0
|
|
20230620,185700,197443010,3640,3640,3640,3640,0
|
|
20230620,185600,197443010,3640,3640,3640,3640,0
|
|
20230620,185500,197443010,3640,3640,3640,3640,0
|
|
20230620,185400,197443010,3640,3640,3640,3640,0
|
|
20230620,185300,197443010,3640,3640,3640,3640,0
|
|
20230620,185200,197443010,3640,3640,3640,3640,0
|
|
20230620,185100,197443010,3640,3640,3640,3640,0
|
|
20230620,185000,197443010,3640,3640,3640,3640,0
|
|
20230620,184900,197443010,3640,3640,3640,3640,0
|
|
20230620,184800,197443010,3640,3640,3640,3640,0
|
|
20230620,184700,197443010,3640,3640,3640,3640,0
|
|
20230620,184600,197443010,3640,3640,3640,3640,0
|
|
20230620,184500,197443010,3640,3640,3640,3640,0
|
|
20230620,184400,197443010,3640,3640,3640,3640,0
|
|
20230620,184300,197443010,3640,3640,3640,3640,0
|
|
20230620,184200,197443010,3640,3640,3640,3640,0
|
|
20230620,184100,197443010,3640,3640,3640,3640,0
|
|
20230620,184000,197443010,3640,3640,3640,3640,0
|
|
20230620,183900,197443010,3640,3640,3640,3640,0
|
|
20230620,183800,197443010,3640,3640,3640,3640,0
|
|
20230620,183700,197443010,3640,3640,3640,3640,0
|
|
20230620,183600,197443010,3640,3640,3640,3640,0
|
|
20230620,183500,197443010,3640,3640,3640,3640,0
|
|
20230620,183400,197443010,3640,3640,3640,3640,0
|
|
20230620,183300,197443010,3640,3640,3640,3640,0
|
|
20230620,183200,197443010,3640,3640,3640,3640,1409
|
|
20230620,183100,197443010,3640,3640,3640,3640,0
|
|
20230620,183000,197443010,3640,3640,3640,3640,0
|
|
20230620,182900,197443010,3640,3640,3640,3640,0
|
|
20230620,182800,197443010,3640,3640,3640,3640,0
|
|
20230620,182700,197443010,3640,3640,3640,3640,0
|
|
20230620,182600,197443010,3640,3640,3640,3640,0
|
|
20230620,182500,197443010,3640,3640,3640,3640,0
|
|
20230620,182400,197443010,3640,3640,3640,3640,0
|
|
20230620,182300,197443010,3640,3640,3640,3640,0
|
|
20230620,182200,197443010,3640,3640,3640,3640,0
|
|
20230620,182100,197443010,3640,3640,3640,3640,0
|
|
20230620,182000,197443010,3640,3640,3640,3640,0
|
|
20230620,181900,197443010,3640,3640,3640,3640,0
|
|
20230620,181800,197443010,3640,3640,3640,3640,0
|
|
20230620,181700,197443010,3640,3640,3640,3640,0
|
|
20230620,181600,197443010,3640,3640,3640,3640,0
|
|
20230620,181500,197443010,3640,3640,3640,3640,0
|
|
20230620,181400,197443010,3640,3640,3640,3640,0
|
|
20230620,181300,197443010,3640,3640,3640,3640,0
|
|
20230620,181200,197443010,3640,3640,3640,3640,0
|
|
20230620,181100,197443010,3640,3640,3640,3640,0
|
|
20230620,181000,197443010,3640,3640,3640,3640,0
|
|
20230620,180900,197443010,3640,3640,3640,3640,0
|
|
20230620,180800,197443010,3640,3640,3640,3640,0
|
|
20230620,180700,197443010,3640,3640,3640,3640,0
|
|
20230620,180600,197443010,3640,3640,3640,3640,0
|
|
20230620,180500,197443010,3640,3640,3640,3640,0
|
|
20230620,180400,197443010,3640,3640,3640,3640,0
|
|
20230620,180300,197443010,3640,3640,3640,3640,0
|
|
20230620,180200,197443010,3640,3640,3640,3640,1409
|
|
20230620,180100,197443010,3640,3640,3640,3640,0
|
|
20230620,180000,197443010,3640,3640,3640,3640,0
|
|
20230620,175900,197443010,3640,3640,3640,3640,0
|
|
20230620,175800,197443010,3640,3640,3640,3640,0
|
|
20230620,175700,197443010,3640,3640,3640,3640,0
|
|
20230620,175600,197443010,3640,3640,3640,3640,0
|
|
20230620,175500,197443010,3640,3640,3640,3640,0
|
|
20230620,175400,197443010,3640,3640,3640,3640,0
|
|
20230620,175300,197443010,3640,3640,3640,3640,0
|
|
20230620,175200,197443010,3640,3640,3640,3640,0
|
|
20230620,175100,197443010,3640,3640,3640,3640,0
|
|
20230620,175000,197443010,3640,3640,3640,3640,0
|
|
20230620,174900,197443010,3640,3640,3640,3640,0
|
|
20230620,174800,197443010,3640,3640,3640,3640,0
|
|
20230620,174700,197443010,3640,3640,3640,3640,0
|
|
20230620,174600,197443010,3640,3640,3640,3640,0
|
|
20230620,174500,197443010,3640,3640,3640,3640,0
|
|
20230620,174400,197443010,3640,3640,3640,3640,0
|
|
20230620,174300,197443010,3640,3640,3640,3640,0
|
|
20230620,174200,197443010,3640,3640,3640,3640,0
|
|
20230620,174100,197443010,3640,3640,3640,3640,0
|
|
20230620,174000,197443010,3640,3640,3640,3640,0
|
|
20230620,173900,197443010,3640,3640,3640,3640,0
|
|
20230620,173800,197443010,3640,3640,3640,3640,0
|
|
20230620,173700,197443010,3640,3640,3640,3640,0
|
|
20230620,173600,197443010,3640,3640,3640,3640,0
|
|
20230620,173500,197443010,3640,3640,3640,3640,0
|
|
20230620,173400,197443010,3640,3640,3640,3640,0
|
|
20230620,173300,197443010,3640,3640,3640,3640,0
|
|
20230620,173200,197443010,3640,3640,3640,3640,1409
|
|
20230620,173100,197443010,3640,3640,3640,3640,0
|
|
20230620,173000,197443010,3640,3640,3640,3640,0
|
|
20230620,172900,197443010,3640,3640,3640,3640,0
|
|
20230620,172800,197443010,3640,3640,3640,3640,0
|
|
20230620,172700,197443010,3640,3640,3640,3640,0
|
|
20230620,172600,197443010,3640,3640,3640,3640,0
|
|
20230620,172500,197443010,3640,3640,3640,3640,0
|
|
20230620,172400,197443010,3640,3640,3640,3640,0
|
|
20230620,172300,197443010,3640,3640,3640,3640,0
|
|
20230620,172200,197443010,3640,3640,3640,3640,0
|
|
20230620,172100,197443010,3640,3640,3640,3640,0
|
|
20230620,172000,197443010,3640,3640,3640,3640,0
|
|
20230620,171900,197443010,3640,3640,3640,3640,0
|
|
20230620,171800,197443010,3640,3640,3640,3640,0
|
|
20230620,171700,197443010,3640,3640,3640,3640,0
|
|
20230620,171600,197443010,3640,3640,3640,3640,0
|
|
20230620,171500,197443010,3640,3640,3640,3640,0
|
|
20230620,171400,197443010,3640,3640,3640,3640,0
|
|
20230620,171300,197443010,3640,3640,3640,3640,0
|
|
20230620,171200,197443010,3640,3640,3640,3640,0
|
|
20230620,171100,197443010,3640,3640,3640,3640,0
|
|
20230620,171000,197443010,3640,3640,3640,3640,0
|
|
20230620,170900,197443010,3640,3640,3640,3640,0
|
|
20230620,170800,197443010,3640,3640,3640,3640,0
|
|
20230620,170700,197443010,3640,3640,3640,3640,0
|
|
20230620,170600,197443010,3640,3640,3640,3640,0
|
|
20230620,170500,197443010,3640,3640,3640,3640,0
|
|
20230620,170400,197443010,3640,3640,3640,3640,0
|
|
20230620,170300,197443010,3640,3640,3640,3640,0
|
|
20230620,170200,197443010,3640,3640,3640,3640,1409
|
|
20230620,170100,197443010,3640,3640,3640,3640,0
|
|
20230620,170000,197443010,3640,3640,3640,3640,0
|
|
20230620,165900,197443010,3640,3640,3640,3640,0
|
|
20230620,165800,197443010,3640,3640,3640,3640,0
|
|
20230620,165700,197443010,3640,3640,3640,3640,0
|
|
20230620,165600,197443010,3640,3640,3640,3640,0
|
|
20230620,165500,197443010,3640,3640,3640,3640,0
|
|
20230620,165400,197443010,3640,3640,3640,3640,0
|
|
20230620,165300,197443010,3640,3640,3640,3640,0
|
|
20230620,165200,197443010,3640,3640,3640,3640,0
|
|
20230620,165100,197443010,3640,3640,3640,3640,0
|
|
20230620,165000,197443010,3640,3640,3640,3640,0
|
|
20230620,164900,197443010,3640,3640,3640,3640,0
|
|
20230620,164800,197443010,3640,3640,3640,3640,0
|
|
20230620,164700,197443010,3640,3640,3640,3640,0
|
|
20230620,164600,197443010,3640,3640,3640,3640,0
|
|
20230620,164500,197443010,3640,3640,3640,3640,0
|
|
20230620,164400,197443010,3640,3640,3640,3640,0
|
|
20230620,164300,197443010,3640,3640,3640,3640,0
|
|
20230620,164200,197443010,3640,3640,3640,3640,0
|
|
20230620,164100,197443010,3640,3640,3640,3640,0
|
|
20230620,164000,197443010,3640,3640,3640,3640,0
|
|
20230620,163900,197443010,3640,3640,3640,3640,0
|
|
20230620,163800,197443010,3640,3640,3640,3640,0
|
|
20230620,163700,197443010,3640,3640,3640,3640,0
|
|
20230620,163600,197443010,3640,3640,3640,3640,0
|
|
20230620,163500,197443010,3640,3640,3640,3640,0
|
|
20230620,163400,197443010,3640,3640,3640,3640,0
|
|
20230620,163300,197443010,3640,3640,3640,3640,0
|
|
20230620,163200,197443010,3640,3640,3640,3640,1409
|
|
20230620,163100,197443010,3640,3640,3640,3640,0
|
|
20230620,163000,197443010,3640,3640,3640,3640,0
|
|
20230620,162900,197443010,3640,3640,3640,3640,0
|
|
20230620,162800,197443010,3640,3640,3640,3640,0
|
|
20230620,162700,197443010,3640,3640,3640,3640,0
|
|
20230620,162600,197443010,3640,3640,3640,3640,0
|
|
20230620,162500,197443010,3640,3640,3640,3640,0
|
|
20230620,162400,197443010,3640,3640,3640,3640,0
|
|
20230620,162300,197443010,3640,3640,3640,3640,0
|
|
20230620,162200,197443010,3640,3640,3640,3640,0
|
|
20230620,162100,197443010,3640,3640,3640,3640,0
|
|
20230620,162000,197443010,3640,3640,3640,3640,0
|
|
20230620,161900,197443010,3640,3640,3640,3640,0
|
|
20230620,161800,197443010,3640,3640,3640,3640,0
|
|
20230620,161700,197443010,3640,3640,3640,3640,0
|
|
20230620,161600,197443010,3640,3640,3640,3640,0
|
|
20230620,161500,197443010,3640,3640,3640,3640,0
|
|
20230620,161400,197443010,3640,3640,3640,3640,0
|
|
20230620,161300,197443010,3640,3640,3640,3640,0
|
|
20230620,161200,197443010,3640,3640,3640,3640,0
|
|
20230620,161100,197443010,3640,3640,3640,3640,0
|
|
20230620,161000,197443010,3640,3640,3640,3640,0
|
|
20230620,160900,197443010,3640,3640,3640,3640,0
|
|
20230620,160800,197443010,3640,3640,3640,3640,0
|
|
20230620,160700,197443010,3640,3640,3640,3640,0
|
|
20230620,160600,197443010,3640,3640,3640,3640,0
|
|
20230620,160500,197443010,3640,3640,3640,3640,0
|
|
20230620,160400,197443010,3640,3640,3640,3640,0
|
|
20230620,160300,197443010,3640,3640,3640,3640,0
|
|
20230620,160200,197443010,3640,3640,3640,3640,1409
|
|
20230620,160100,197443010,3640,3640,3640,3640,0
|
|
20230620,160000,197443010,3640,3640,3640,3640,0
|
|
20230620,155900,197443010,3640,3640,3640,3640,0
|
|
20230620,155800,197443010,3640,3640,3640,3640,0
|
|
20230620,155700,197443010,3640,3640,3640,3640,0
|
|
20230620,155600,197443010,3640,3640,3640,3640,0
|
|
20230620,155500,197443010,3640,3640,3640,3640,0
|
|
20230620,155400,197443010,3640,3640,3640,3640,0
|
|
20230620,155300,197443010,3640,3640,3640,3640,0
|
|
20230620,155200,197443010,3640,3640,3640,3640,0
|
|
20230620,155100,197443010,3640,3640,3640,3640,0
|
|
20230620,155000,197443010,3640,3640,3640,3640,0
|
|
20230620,154900,197443010,3640,3640,3640,3640,0
|
|
20230620,154800,197443010,3640,3640,3640,3640,0
|
|
20230620,154700,197443010,3640,3640,3640,3640,0
|
|
20230620,154600,197443010,3640,3640,3640,3640,0
|
|
20230620,154500,197443010,3640,3640,3640,3640,0
|
|
20230620,154400,197443010,3640,3640,3640,3640,0
|
|
20230620,154300,197443010,3640,3640,3640,3640,0
|
|
20230620,154200,197443010,3640,3640,3640,3640,0
|
|
20230620,154100,197443010,3640,3640,3640,3640,0
|
|
20230620,154000,197443010,3640,3640,3640,3640,0
|
|
20230620,153900,197443010,3640,3640,3640,3640,0
|
|
20230620,153800,197443010,3640,3640,3640,3640,0
|
|
20230620,153700,197443010,3640,3640,3640,3640,0
|
|
20230620,153600,197443010,3640,3640,3640,3640,0
|
|
20230620,153500,197443010,3640,3640,3640,3640,0
|
|
20230620,153400,197443010,3640,3640,3640,3640,0
|
|
20230620,153300,197443010,3640,3640,3640,3640,0
|
|
20230620,153200,197443010,3640,3640,3640,3640,1409
|
|
20230620,153100,197443010,3640,3640,3640,3640,0
|
|
20230620,153000,197443010,3640,3640,3640,3640,1409
|
|
20230620,152900,192314250,3640,3640,3640,3640,0
|
|
20230620,152800,192314250,3640,3640,3640,3640,0
|
|
20230620,152700,192314250,3640,3640,3640,3640,0
|
|
20230620,152600,192314250,3640,3640,3640,3640,0
|
|
20230620,152500,192314250,3640,3640,3640,3640,0
|
|
20230620,152400,192314250,3640,3640,3640,3640,0
|
|
20230620,152300,192314250,3640,3640,3640,3640,0
|
|
20230620,152200,192314250,3640,3640,3640,3640,0
|
|
20230620,152100,192314250,3640,3640,3640,3640,0
|
|
20230620,152000,192314250,3640,3640,3640,3640,0
|
|
20230620,151900,192314250,3640,3640,3640,3640,0
|
|
20230620,151800,192314250,3640,3640,3640,3640,0
|
|
20230620,151700,192314250,3640,3640,3640,3640,0
|
|
20230620,151600,192314250,3640,3640,3640,3640,0
|
|
20230620,151500,192314250,3640,3640,3640,3640,0
|
|
20230620,151400,192314250,3640,3640,3640,3640,1
|
|
20230620,151300,192310610,3640,3640,3640,3640,1
|
|
20230620,151200,192306970,3640,3640,3640,3640,0
|
|
20230620,151100,192306970,3640,3640,3640,3640,90
|
|
20230620,151000,191979370,3640,3640,3640,3640,2
|
|
20230620,150900,191972090,3625,3640,3640,3625,38
|
|
20230620,150800,191833785,3640,3640,3640,3640,100
|
|
20230620,150700,191469785,3640,3640,3640,3640,4
|
|
20230620,150600,191455225,3640,3640,3640,3640,0
|
|
20230620,150500,191455225,3640,3640,3640,3640,0
|
|
20230620,150400,191455225,3640,3640,3640,3640,0
|
|
20230620,150300,191455225,3640,3640,3640,3640,0
|
|
20230620,150200,191455225,3640,3640,3640,3640,0
|
|
20230620,150100,191455225,3640,3640,3640,3640,1
|
|
20230620,150000,191451585,3620,3620,3620,3620,68
|
|
20230620,145900,191205425,3620,3620,3620,3620,18
|
|
20230620,145800,191140265,3620,3620,3620,3620,0
|
|
20230620,145700,191140265,3620,3620,3620,3620,17
|
|
20230620,145600,191078725,3620,3620,3620,3620,35
|
|
20230620,145500,190952025,3620,3620,3620,3620,18
|
|
20230620,145400,190886865,3620,3620,3620,3620,17
|
|
20230620,145300,190825325,3625,3625,3625,3620,56
|
|
20230620,145200,190622500,3620,3620,3620,3620,0
|
|
20230620,145100,190622500,3620,3620,3620,3620,36
|
|
20230620,145000,190492180,3620,3620,3620,3620,35
|
|
20230620,144900,190365480,3620,3620,3620,3620,17
|
|
20230620,144800,190303940,3620,3620,3620,3620,0
|
|
20230620,144700,190303940,3620,3615,3620,3615,54
|
|
20230620,144600,190108640,3615,3615,3615,3615,13
|
|
20230620,144500,190061645,3620,3620,3620,3620,34
|
|
20230620,144400,189938565,3620,3625,3625,3620,6
|
|
20230620,144300,189916820,3630,3630,3630,3630,0
|
|
20230620,144200,189916820,3630,3630,3630,3630,4
|
|
20230620,144100,189902300,3635,3615,3635,3615,111
|
|
20230620,144000,189500360,3620,3620,3620,3620,18
|
|
20230620,143900,189435200,3615,3620,3620,3615,100
|
|
20230620,143800,189073695,3620,3620,3620,3620,76
|
|
20230620,143700,188798575,3620,3620,3620,3620,2218
|
|
20230620,143600,180769415,3620,3620,3620,3620,0
|
|
20230620,143500,180769415,3620,3620,3620,3620,18
|
|
20230620,143400,180704255,3620,3620,3625,3620,73
|
|
20230620,143300,180439895,3620,3620,3620,3620,0
|
|
20230620,143200,180439895,3620,3620,3620,3620,18
|
|
20230620,143100,180374735,3620,3625,3625,3620,55
|
|
20230620,143000,180175535,3620,3620,3620,3620,36
|
|
20230620,142900,180045215,3620,3620,3620,3620,17
|
|
20230620,142800,179983675,3625,3625,3625,3625,0
|
|
20230620,142700,179983675,3625,3625,3625,3625,0
|
|
20230620,142600,179983675,3625,3625,3625,3625,107
|
|
20230620,142500,179595800,3625,3625,3625,3625,0
|
|
20230620,142400,179595800,3625,3630,3630,3625,18
|
|
20230620,142300,179530545,3625,3625,3625,3625,18
|
|
20230620,142200,179465295,3625,3625,3625,3625,35
|
|
20230620,142100,179338420,3625,3625,3625,3625,89
|
|
20230620,142000,179015795,3620,3620,3620,3620,18
|
|
20230620,141900,178950635,3620,3620,3620,3620,36
|
|
20230620,141800,178820315,3620,3620,3620,3620,35
|
|
20230620,141700,178693615,3620,3620,3620,3620,0
|
|
20230620,141600,178693615,3620,3620,3620,3620,43
|
|
20230620,141500,178537955,3630,3630,3630,3630,0
|
|
20230620,141400,178537955,3630,3620,3630,3620,153
|
|
20230620,141300,177983995,3615,3625,3625,3615,7374
|
|
20230620,141200,151287215,3625,3625,3625,3625,53
|
|
20230620,141100,151095090,3625,3625,3625,3625,0
|
|
20230620,141000,151095090,3625,3625,3625,3625,18
|
|
20230620,140900,151029840,3625,3625,3625,3625,53
|
|
20230620,140800,150837715,3625,3625,3625,3625,4500
|
|
20230620,140700,134525215,3625,3625,3625,3625,36
|
|
20230620,140600,134394715,3625,3625,3625,3625,53
|
|
20230620,140500,134202590,3630,3630,3630,3630,0
|
|
20230620,140400,134202590,3630,3630,3630,3630,1903
|
|
20230620,140300,127294700,3630,3630,3630,3630,26
|
|
20230620,140200,127200320,3630,3630,3630,3630,17
|
|
20230620,140100,127138610,3630,3635,3635,3630,28
|
|
20230620,140000,127036920,3630,3630,3630,3630,14
|
|
20230620,135900,126986100,3630,3630,3630,3630,18
|
|
20230620,135800,126920760,3635,3630,3635,3630,18
|
|
20230620,135700,126855415,3635,3635,3635,3635,0
|
|
20230620,135600,126855415,3635,3630,3635,3630,19
|
|
20230620,135500,126786440,3635,3630,3635,3630,42
|
|
20230620,135400,126633860,3635,3630,3635,3630,49
|
|
20230620,135300,126455925,3630,3630,3630,3630,17
|
|
20230620,135200,126394215,3630,3630,3630,3630,18
|
|
20230620,135100,126328875,3630,3630,3630,3630,0
|
|
20230620,135000,126328875,3630,3630,3630,3630,53
|
|
20230620,134900,126136485,3630,3630,3630,3630,0
|
|
20230620,134800,126136485,3630,3635,3635,3630,49
|
|
20230620,134700,125958460,3630,3630,3630,3630,34
|
|
20230620,134600,125835040,3630,3630,3630,3630,0
|
|
20230620,134500,125835040,3630,3630,3630,3630,35
|
|
20230620,134400,125707990,3635,3635,3635,3635,104
|
|
20230620,134300,125329950,3635,3635,3635,3635,0
|
|
20230620,134200,125329950,3635,3635,3635,3635,0
|
|
20230620,134100,125329950,3635,3635,3635,3635,0
|
|
20230620,134000,125329950,3635,3635,3635,3635,46
|
|
20230620,133900,125162740,3635,3635,3635,3630,1043
|
|
20230620,133800,121376615,3630,3630,3630,3630,18
|
|
20230620,133700,121311275,3655,3655,3655,3655,0
|
|
20230620,133600,121311275,3655,3655,3655,3655,0
|
|
20230620,133500,121311275,3655,3655,3655,3655,0
|
|
20230620,133400,121311275,3655,3635,3655,3635,75
|
|
20230620,133300,121038270,3630,3630,3630,3630,17
|
|
20230620,133200,120976560,3635,3630,3635,3630,86
|
|
20230620,133100,120664130,3630,3630,3630,3630,18
|
|
20230620,133000,120598790,3630,3630,3630,3630,18
|
|
20230620,132900,120533450,3630,3630,3630,3630,0
|
|
20230620,132800,120533450,3630,3635,3635,3630,28
|
|
20230620,132700,120431785,3635,3630,3635,3630,20
|
|
20230620,132600,120359170,3635,3635,3635,3635,12
|
|
20230620,132500,120315550,3630,3630,3635,3630,63
|
|
20230620,132400,120086810,3630,3630,3630,3630,18
|
|
20230620,132300,120021470,3630,3630,3630,3630,0
|
|
20230620,132200,120021470,3630,3630,3630,3630,53
|
|
20230620,132100,119829080,3630,3630,3630,3630,0
|
|
20230620,132000,119829080,3630,3630,3630,3630,35
|
|
20230620,131900,119702030,3630,3630,3630,3630,36
|
|
20230620,131800,119571350,3630,3630,3630,3630,0
|
|
20230620,131700,119571350,3630,3630,3630,3630,18
|
|
20230620,131600,119506010,3630,3630,3630,3630,19
|
|
20230620,131500,119437040,3655,3655,3655,3655,0
|
|
20230620,131400,119437040,3655,3655,3655,3655,0
|
|
20230620,131300,119437040,3655,3640,3655,3640,2501
|
|
20230620,131200,110312190,3650,3650,3650,3650,0
|
|
20230620,131100,110312190,3650,3650,3650,3650,0
|
|
20230620,131000,110312190,3650,3650,3650,3650,0
|
|
20230620,130900,110312190,3650,3650,3650,3650,0
|
|
20230620,130800,110312190,3650,3630,3650,3630,338
|
|
20230620,130700,109083640,3630,3630,3630,3630,0
|
|
20230620,130600,109083640,3630,3635,3635,3630,54
|
|
20230620,130500,108887615,3635,3635,3635,3630,20
|
|
20230620,130400,108815005,3630,3630,3630,3630,0
|
|
20230620,130300,108815005,3630,3630,3630,3630,53
|
|
20230620,130200,108622615,3635,3630,3635,3630,31
|
|
20230620,130100,108510015,3635,3635,3635,3635,0
|
|
20230620,130000,108510015,3635,3630,3635,3630,64
|
|
20230620,125900,108277645,3635,3630,3635,3630,68
|
|
20230620,125800,108030555,3635,3635,3635,3635,0
|
|
20230620,125700,108030555,3635,3630,3635,3630,56
|
|
20230620,125600,107827260,3630,3630,3630,3630,0
|
|
20230620,125500,107827260,3630,3630,3630,3630,17
|
|
20230620,125400,107765550,3630,3630,3630,3630,53
|
|
20230620,125300,107573160,3635,3635,3635,3635,1
|
|
20230620,125200,107569525,3630,3630,3630,3630,18
|
|
20230620,125100,107504185,3630,3630,3630,3630,1053
|
|
20230620,125000,103681795,3630,3630,3630,3630,0
|
|
20230620,124900,103681795,3630,3630,3630,3630,18
|
|
20230620,124800,103616455,3630,3630,3630,3630,314
|
|
20230620,124700,102476635,3635,3635,3635,3635,1
|
|
20230620,124600,102473000,3630,3630,3630,3630,17
|
|
20230620,124500,102411290,3630,3630,3630,3630,54
|
|
20230620,124400,102215270,3635,3635,3635,3635,2
|
|
20230620,124300,102208000,3630,3630,3630,3630,18
|
|
20230620,124200,102142660,3635,3635,3635,3635,5
|
|
20230620,124100,102124485,3630,3630,3630,3630,52
|
|
20230620,124000,101935725,3630,3630,3630,3630,18
|
|
20230620,123900,101870385,3630,3630,3630,3630,0
|
|
20230620,123800,101870385,3630,3630,3630,3630,53
|
|
20230620,123700,101677995,3630,3630,3630,3630,18
|
|
20230620,123600,101612655,3635,3635,3635,3635,32
|
|
20230620,123500,101496335,3630,3630,3630,3630,53
|
|
20230620,123400,101303945,3630,3630,3630,3630,46
|
|
20230620,123300,101136965,3635,3635,3635,3635,4
|
|
20230620,123200,101122425,3630,3630,3630,3630,53
|
|
20230620,123100,100930035,3635,3630,3635,3630,27
|
|
20230620,123000,100831975,3630,3630,3630,3630,0
|
|
20230620,122900,100831975,3630,3630,3630,3630,54
|
|
20230620,122800,100635955,3630,3630,3630,3630,0
|
|
20230620,122700,100635955,3630,3630,3630,3630,18
|
|
20230620,122600,100570615,3630,3630,3630,3630,52
|
|
20230620,122500,100381855,3630,3630,3630,3630,0
|
|
20230620,122400,100381855,3630,3630,3630,3630,18
|
|
20230620,122300,100316515,3630,3630,3630,3630,49
|
|
20230620,122200,100138645,3630,3630,3630,3630,0
|
|
20230620,122100,100138645,3630,3630,3630,3630,18
|
|
20230620,122000,100073305,3635,3630,3635,3630,22
|
|
20230620,121900,99993420,3630,3630,3630,3630,34
|
|
20230620,121800,99870000,3635,3630,3635,3630,29
|
|
20230620,121700,99764720,3630,3630,3630,3630,18
|
|
20230620,121600,99699380,3630,3630,3630,3630,30
|
|
20230620,121500,99590480,3630,3630,3630,3630,17
|
|
20230620,121400,99528770,3635,3635,3635,3635,5
|
|
20230620,121300,99510595,3630,3635,3635,3630,51
|
|
20230620,121200,99325460,3630,3630,3630,3630,18
|
|
20230620,121100,99260120,3630,3630,3630,3630,0
|
|
20230620,121000,99260120,3630,3630,3630,3630,52
|
|
20230620,120900,99071360,3630,3630,3630,3630,18
|
|
20230620,120800,99006020,3630,3630,3630,3630,0
|
|
20230620,120700,99006020,3630,3630,3630,3630,18
|
|
20230620,120600,98940680,3630,3630,3630,3630,18
|
|
20230620,120500,98875340,3635,3635,3635,3635,3
|
|
20230620,120400,98864435,3630,3630,3630,3630,35
|
|
20230620,120300,98737385,3630,3630,3630,3630,18
|
|
20230620,120200,98672045,3635,3635,3635,3635,0
|
|
20230620,120100,98672045,3635,3635,3635,3635,0
|
|
20230620,120000,98672045,3635,3635,3635,3635,662
|
|
20230620,115900,96265675,3635,3630,3635,3630,55
|
|
20230620,115800,96065835,3630,3630,3630,3630,18
|
|
20230620,115700,96000495,3635,3635,3635,3635,10
|
|
20230620,115600,95964145,3630,3630,3630,3630,18
|
|
20230620,115500,95898805,3635,3630,3635,3630,295
|
|
20230620,115400,94826565,3635,3630,3635,3630,835
|
|
20230620,115300,91791515,3630,3630,3630,3630,18
|
|
20230620,115200,91726175,3635,3630,3635,3630,121
|
|
20230620,115100,91286430,3630,3630,3630,3630,35
|
|
20230620,115000,91159380,3630,3630,3630,3630,17
|
|
20230620,114900,91097670,3630,3630,3630,3630,18
|
|
20230620,114800,91032330,3630,3630,3630,3630,36
|
|
20230620,114700,90901650,3635,3635,3635,3630,26
|
|
20230620,114600,90807230,3630,3630,3630,3630,0
|
|
20230620,114500,90807230,3630,3630,3630,3630,53
|
|
20230620,114400,90614840,3630,3630,3630,3630,17
|
|
20230620,114300,90553130,3630,3630,3630,3630,0
|
|
20230620,114200,90553130,3630,3630,3630,3630,54
|
|
20230620,114100,90357110,3630,3630,3630,3630,18
|
|
20230620,114000,90291770,3630,3630,3630,3630,0
|
|
20230620,113900,90291770,3630,3630,3630,3630,52
|
|
20230620,113800,90103010,3630,3630,3630,3630,18
|
|
20230620,113700,90037670,3630,3630,3630,3630,0
|
|
20230620,113600,90037670,3630,3630,3630,3630,18
|
|
20230620,113500,89972330,3630,3630,3630,3630,52
|
|
20230620,113400,89783570,3635,3635,3635,3635,2
|
|
20230620,113300,89776300,3630,3630,3630,3630,18
|
|
20230620,113200,89710960,3630,3630,3630,3630,36
|
|
20230620,113100,89580280,3630,3630,3630,3630,19
|
|
20230620,113000,89511310,3630,3630,3630,3630,18
|
|
20230620,112900,89445970,3635,3630,3635,3630,37
|
|
20230620,112800,89311650,3630,3630,3630,3630,17
|
|
20230620,112700,89249940,3630,3630,3630,3630,18
|
|
20230620,112600,89184600,3630,3630,3630,3630,380
|
|
20230620,112500,87805200,3630,3630,3630,3630,61
|
|
20230620,112400,87583770,3630,3630,3630,3630,17
|
|
20230620,112300,87522060,3630,3630,3630,3630,35
|
|
20230620,112200,87395010,3630,3630,3630,3630,18
|
|
20230620,112100,87329670,3635,3635,3635,3635,1
|
|
20230620,112000,87326035,3630,3630,3635,3630,55
|
|
20230620,111900,87126375,3630,3635,3635,3630,69
|
|
20230620,111800,86875895,3630,3630,3630,3630,0
|
|
20230620,111700,86875895,3630,3630,3630,3630,54
|
|
20230620,111600,86679875,3630,3630,3630,3630,18
|
|
20230620,111500,86614535,3630,3630,3630,3630,101
|
|
20230620,111400,86247905,3630,3630,3630,3630,18
|
|
20230620,111300,86182565,3630,3630,3630,3630,52
|
|
20230620,111200,85993805,3630,3630,3630,3630,0
|
|
20230620,111100,85993805,3630,3630,3630,3630,317
|
|
20230620,111000,84843095,3630,3630,3630,3630,54
|
|
20230620,110900,84647075,3630,3630,3630,3630,132
|
|
20230620,110800,84167915,3630,3630,3630,3630,17
|
|
20230620,110700,84106205,3630,3630,3630,3630,35
|
|
20230620,110600,83979155,3630,3630,3630,3630,18
|
|
20230620,110500,83913815,3630,3630,3630,3630,18
|
|
20230620,110400,83848475,3630,3630,3630,3630,35
|
|
20230620,110300,83721425,3630,3630,3630,3630,17
|
|
20230620,110200,83659715,3630,3630,3630,3630,18
|
|
20230620,110100,83594375,3630,3630,3630,3630,36
|
|
20230620,110000,83463695,3630,3630,3630,3630,106
|
|
20230620,105900,83078915,3630,3630,3630,3630,17
|
|
20230620,105800,83017205,3630,3630,3630,3630,35
|
|
20230620,105700,82890155,3630,3630,3630,3630,18
|
|
20230620,105600,82824815,3630,3630,3630,3630,18
|
|
20230620,105500,82759475,3630,3630,3630,3630,36
|
|
20230620,105400,82628795,3630,3630,3630,3630,18
|
|
20230620,105300,82563455,3630,3630,3630,3630,0
|
|
20230620,105200,82563455,3630,3630,3630,3630,17
|
|
20230620,105100,82501745,3630,3630,3630,3630,53
|
|
20230620,105000,82309355,3630,3630,3630,3630,0
|
|
20230620,104900,82309355,3630,3630,3630,3630,18
|
|
20230620,104800,82244015,3630,3630,3630,3630,52
|
|
20230620,104700,82055255,3635,3635,3635,3635,10
|
|
20230620,104600,82018905,3635,3635,3635,3630,48
|
|
20230620,104500,81844515,3630,3630,3630,3630,54
|
|
20230620,104400,81648495,3630,3630,3630,3630,0
|
|
20230620,104300,81648495,3630,3630,3630,3630,17
|
|
20230620,104200,81586785,3630,3630,3630,3630,53
|
|
20230620,104100,81394395,3630,3630,3630,3630,0
|
|
20230620,104000,81394395,3630,3630,3630,3630,18
|
|
20230620,103900,81329055,3630,3630,3630,3630,36
|
|
20230620,103800,81198375,3630,3630,3630,3630,18
|
|
20230620,103700,81133035,3630,3630,3630,3630,17
|
|
20230620,103600,81071325,3630,3630,3630,3630,35
|
|
20230620,103500,80944275,3630,3630,3630,3630,18
|
|
20230620,103400,80878935,3630,3630,3630,3630,18
|
|
20230620,103300,80813595,3635,3630,3635,3630,135
|
|
20230620,103200,80323045,3630,3630,3630,3630,17
|
|
20230620,103100,80261335,3630,3630,3630,3630,18
|
|
20230620,103000,80195995,3635,3635,3635,3630,51
|
|
20230620,102900,80010790,3630,3635,3635,3630,39
|
|
20230620,102800,79869115,3635,3630,3635,3630,38
|
|
20230620,102700,79731070,3635,3635,3635,3635,216
|
|
20230620,102600,78945910,3635,3635,3635,3630,39
|
|
20230620,102500,78804235,3635,3635,3635,3635,21
|
|
20230620,102400,78727900,3630,3630,3635,3630,60
|
|
20230620,102300,78509990,3635,3635,3635,3630,50
|
|
20230620,102200,78328330,3635,3635,3635,3635,21
|
|
20230620,102100,78251995,3630,3635,3635,3630,38
|
|
20230620,102000,78113950,3635,3635,3635,3630,40
|
|
20230620,101900,77968640,3635,3630,3635,3630,298
|
|
20230620,101800,76886850,3630,3630,3630,3625,53
|
|
20230620,101700,76694550,3630,3625,3630,3625,49
|
|
20230620,101600,76516765,3630,3630,3630,3630,37
|
|
20230620,101500,76382455,3630,3630,3630,3625,39
|
|
20230620,101400,76240975,3630,3625,3630,3625,39
|
|
20230620,101300,76099495,3630,3630,3630,3630,22
|
|
20230620,101200,76019635,3630,3625,3630,3625,154
|
|
20230620,101100,75461280,3625,3625,3625,3625,274
|
|
20230620,101000,74468030,3625,3625,3625,3625,21
|
|
20230620,100900,74391905,3625,3620,3625,3620,212
|
|
20230620,100800,73623495,3620,3620,3620,3620,0
|
|
20230620,100700,73623495,3620,3620,3620,3620,17
|
|
20230620,100600,73561955,3620,3620,3620,3620,18
|
|
20230620,100500,73496795,3625,3625,3625,3625,22
|
|
20230620,100400,73417045,3620,3620,3620,3620,18
|
|
20230620,100300,73351885,3625,3620,3625,3620,28
|
|
20230620,100200,73250475,3620,3620,3620,3620,0
|
|
20230620,100100,73250475,3620,3620,3620,3620,17
|
|
20230620,100000,73188935,3620,3620,3620,3620,37
|
|
20230620,095900,73054995,3625,3625,3625,3625,55
|
|
20230620,095800,72855620,3620,3620,3620,3620,18
|
|
20230620,095700,72790460,3620,3620,3620,3620,0
|
|
20230620,095600,72790460,3620,3625,3625,3620,167
|
|
20230620,095500,72185170,3620,3625,3625,3620,34
|
|
20230620,095400,72062075,3620,3620,3620,3620,480
|
|
20230620,095300,70324475,3620,3620,3620,3620,36
|
|
20230620,095200,70194155,3625,3625,3625,3625,1
|
|
20230620,095100,70190530,3625,3625,3625,3625,0
|
|
20230620,095000,70190530,3625,3625,3625,3625,0
|
|
20230620,094900,70190530,3625,3625,3625,3625,54
|
|
20230620,094800,69994780,3635,3635,3635,3635,0
|
|
20230620,094700,69994780,3635,3635,3635,3635,0
|
|
20230620,094600,69994780,3635,3630,3635,3620,10001
|
|
20230620,094500,33786075,3630,3630,3630,3630,2
|
|
20230620,094400,33778815,3635,3635,3635,3635,0
|
|
20230620,094300,33778815,3635,3635,3635,3635,20
|
|
20230620,094200,33706115,3635,3635,3635,3635,0
|
|
20230620,094100,33706115,3635,3635,3635,3635,5
|
|
20230620,094000,33687940,3630,3630,3630,3630,831
|
|
20230620,093900,30671410,3625,3635,3635,3625,5694
|
|
20230620,093800,10013525,3635,3635,3635,3635,1
|
|
20230620,093700,10009890,3635,3635,3635,3635,244
|
|
20230620,093600,9122950,3640,3640,3640,3640,1
|
|
20230620,093500,9119310,3640,3640,3640,3640,0
|
|
20230620,093400,9119310,3640,3640,3640,3640,0
|
|
20230620,093300,9119310,3640,3640,3640,3640,2
|
|
20230620,093200,9112030,3640,3640,3640,3640,12
|
|
20230620,093100,9068350,3640,3640,3640,3640,1
|
|
20230620,093000,9064710,3640,3640,3640,3640,0
|
|
20230620,092900,9064710,3640,3640,3640,3640,0
|
|
20230620,092800,9064710,3640,3640,3640,3640,0
|
|
20230620,092700,9064710,3640,3640,3640,3640,1
|
|
20230620,092600,9061070,3635,3635,3635,3635,44
|
|
20230620,092500,8901130,3635,3635,3635,3635,4
|
|
20230620,092400,8886590,3635,3635,3635,3635,0
|
|
20230620,092300,8886590,3635,3640,3640,3635,2
|
|
20230620,092200,8879315,3630,3630,3630,3630,331
|
|
20230620,092100,7677785,3630,3630,3630,3630,500
|
|
20230620,092000,5862785,3635,3630,3635,3630,40
|
|
20230620,091900,5717580,3635,3635,3635,3635,25
|
|
20230620,091800,5626705,3635,3635,3635,3635,243
|
|
20230620,091700,4743400,3635,3635,3635,3635,133
|
|
20230620,091600,4259945,3635,3635,3635,3635,9
|
|
20230620,091500,4227230,3635,3635,3635,3635,0
|
|
20230620,091400,4227230,3635,3635,3635,3635,0
|
|
20230620,091300,4227230,3635,3635,3635,3635,358
|
|
20230620,091200,2925900,3640,3640,3640,3640,0
|
|
20230620,091100,2925900,3640,3640,3640,3640,101
|
|
20230620,091000,2558260,3640,3640,3640,3640,0
|
|
20230620,090900,2558260,3640,3640,3640,3640,0
|
|
20230620,090800,2558260,3640,3640,3640,3640,20
|
|
20230620,090700,2485460,3640,3640,3640,3640,0
|
|
20230620,090600,2485460,3640,3640,3640,3640,539
|
|
20230620,090500,523500,3640,3640,3640,3640,1
|
|
20230620,090400,519860,3640,3640,3640,3640,9
|
|
20230620,090300,487100,3645,3645,3645,3645,0
|
|
20230620,090200,487100,3645,3645,3645,3645,0
|
|
20230620,090100,487100,3645,3645,3645,3645,1
|
|
20230620,090000,483455,3635,3635,3635,3635,133
|