622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191900,102022915,4575,4575,4575,4575,425
|
|
20230613,191800,102022915,4575,4575,4575,4575,0
|
|
20230613,191700,102022915,4575,4575,4575,4575,0
|
|
20230613,191600,102022915,4575,4575,4575,4575,0
|
|
20230613,191500,102022915,4575,4575,4575,4575,0
|
|
20230613,191400,102022915,4575,4575,4575,4575,0
|
|
20230613,191300,102022915,4575,4575,4575,4575,0
|
|
20230613,191200,102022915,4575,4575,4575,4575,0
|
|
20230613,191100,102022915,4575,4575,4575,4575,0
|
|
20230613,191000,102022915,4575,4575,4575,4575,0
|
|
20230613,190900,102022915,4575,4575,4575,4575,0
|
|
20230613,190800,102022915,4575,4575,4575,4575,0
|
|
20230613,190700,102022915,4575,4575,4575,4575,0
|
|
20230613,190600,102022915,4575,4575,4575,4575,0
|
|
20230613,190500,102022915,4575,4575,4575,4575,0
|
|
20230613,190400,102022915,4575,4575,4575,4575,0
|
|
20230613,190300,102022915,4575,4575,4575,4575,0
|
|
20230613,190200,102022915,4575,4575,4575,4575,0
|
|
20230613,190100,102022915,4575,4575,4575,4575,0
|
|
20230613,190000,102022915,4575,4575,4575,4575,0
|
|
20230613,185900,102022915,4575,4575,4575,4575,0
|
|
20230613,185800,102022915,4575,4575,4575,4575,0
|
|
20230613,185700,102022915,4575,4575,4575,4575,0
|
|
20230613,185600,102022915,4575,4575,4575,4575,0
|
|
20230613,185500,102022915,4575,4575,4575,4575,0
|
|
20230613,185400,102022915,4575,4575,4575,4575,0
|
|
20230613,185300,102022915,4575,4575,4575,4575,0
|
|
20230613,185200,102022915,4575,4575,4575,4575,0
|
|
20230613,185100,102022915,4575,4575,4575,4575,0
|
|
20230613,185000,102022915,4575,4575,4575,4575,0
|
|
20230613,184900,102022915,4575,4575,4575,4575,425
|
|
20230613,184800,102022915,4575,4575,4575,4575,0
|
|
20230613,184700,102022915,4575,4575,4575,4575,0
|
|
20230613,184600,102022915,4575,4575,4575,4575,0
|
|
20230613,184500,102022915,4575,4575,4575,4575,0
|
|
20230613,184400,102022915,4575,4575,4575,4575,0
|
|
20230613,184300,102022915,4575,4575,4575,4575,0
|
|
20230613,184200,102022915,4575,4575,4575,4575,0
|
|
20230613,184100,102022915,4575,4575,4575,4575,0
|
|
20230613,184000,102022915,4575,4575,4575,4575,0
|
|
20230613,183900,102022915,4575,4575,4575,4575,0
|
|
20230613,183800,102022915,4575,4575,4575,4575,0
|
|
20230613,183700,102022915,4575,4575,4575,4575,0
|
|
20230613,183600,102022915,4575,4575,4575,4575,0
|
|
20230613,183500,102022915,4575,4575,4575,4575,0
|
|
20230613,183400,102022915,4575,4575,4575,4575,0
|
|
20230613,183300,102022915,4575,4575,4575,4575,0
|
|
20230613,183200,102022915,4575,4575,4575,4575,0
|
|
20230613,183100,102022915,4575,4575,4575,4575,0
|
|
20230613,183000,102022915,4575,4575,4575,4575,0
|
|
20230613,182900,102022915,4575,4575,4575,4575,0
|
|
20230613,182800,102022915,4575,4575,4575,4575,0
|
|
20230613,182700,102022915,4575,4575,4575,4575,0
|
|
20230613,182600,102022915,4575,4575,4575,4575,0
|
|
20230613,182500,102022915,4575,4575,4575,4575,0
|
|
20230613,182400,102022915,4575,4575,4575,4575,0
|
|
20230613,182300,102022915,4575,4575,4575,4575,0
|
|
20230613,182200,102022915,4575,4575,4575,4575,0
|
|
20230613,182100,102022915,4575,4575,4575,4575,0
|
|
20230613,182000,102022915,4575,4575,4575,4575,0
|
|
20230613,181900,102022915,4575,4575,4575,4575,425
|
|
20230613,181800,102022915,4575,4575,4575,4575,0
|
|
20230613,181700,102022915,4575,4575,4575,4575,0
|
|
20230613,181600,102022915,4575,4575,4575,4575,0
|
|
20230613,181500,102022915,4575,4575,4575,4575,0
|
|
20230613,181400,102022915,4575,4575,4575,4575,0
|
|
20230613,181300,102022915,4575,4575,4575,4575,0
|
|
20230613,181200,102022915,4575,4575,4575,4575,0
|
|
20230613,181100,102022915,4575,4575,4575,4575,0
|
|
20230613,181000,102022915,4575,4575,4575,4575,0
|
|
20230613,180900,102022915,4575,4575,4575,4575,0
|
|
20230613,180800,102022915,4575,4575,4575,4575,0
|
|
20230613,180700,102022915,4575,4575,4575,4575,0
|
|
20230613,180600,102022915,4575,4575,4575,4575,0
|
|
20230613,180500,102022915,4575,4575,4575,4575,0
|
|
20230613,180400,102022915,4575,4575,4575,4575,0
|
|
20230613,180300,102022915,4575,4575,4575,4575,0
|
|
20230613,180200,102022915,4575,4575,4575,4575,0
|
|
20230613,180100,102022915,4575,4575,4575,4575,0
|
|
20230613,180000,102022915,4575,4575,4575,4575,0
|
|
20230613,175900,102022915,4575,4575,4575,4575,0
|
|
20230613,175800,102022915,4575,4575,4575,4575,0
|
|
20230613,175700,102022915,4575,4575,4575,4575,0
|
|
20230613,175600,102022915,4575,4575,4575,4575,0
|
|
20230613,175500,102022915,4575,4575,4575,4575,0
|
|
20230613,175400,102022915,4575,4575,4575,4575,0
|
|
20230613,175300,102022915,4575,4575,4575,4575,0
|
|
20230613,175200,102022915,4575,4575,4575,4575,0
|
|
20230613,175100,102022915,4575,4575,4575,4575,0
|
|
20230613,175000,102022915,4575,4575,4575,4575,0
|
|
20230613,174900,102022915,4575,4575,4575,4575,425
|
|
20230613,174800,102022915,4575,4575,4575,4575,0
|
|
20230613,174700,102022915,4575,4575,4575,4575,0
|
|
20230613,174600,102022915,4575,4575,4575,4575,0
|
|
20230613,174500,102022915,4575,4575,4575,4575,0
|
|
20230613,174400,102022915,4575,4575,4575,4575,0
|
|
20230613,174300,102022915,4575,4575,4575,4575,0
|
|
20230613,174200,102022915,4575,4575,4575,4575,0
|
|
20230613,174100,102022915,4575,4575,4575,4575,0
|
|
20230613,174000,102022915,4575,4575,4575,4575,0
|
|
20230613,173900,102022915,4575,4575,4575,4575,0
|
|
20230613,173800,102022915,4575,4575,4575,4575,0
|
|
20230613,173700,102022915,4575,4575,4575,4575,0
|
|
20230613,173600,102022915,4575,4575,4575,4575,0
|
|
20230613,173500,102022915,4575,4575,4575,4575,0
|
|
20230613,173400,102022915,4575,4575,4575,4575,0
|
|
20230613,173300,102022915,4575,4575,4575,4575,0
|
|
20230613,173200,102022915,4575,4575,4575,4575,0
|
|
20230613,173100,102022915,4575,4575,4575,4575,0
|
|
20230613,173000,102022915,4575,4575,4575,4575,0
|
|
20230613,172900,102022915,4575,4575,4575,4575,0
|
|
20230613,172800,102022915,4575,4575,4575,4575,0
|
|
20230613,172700,102022915,4575,4575,4575,4575,0
|
|
20230613,172600,102022915,4575,4575,4575,4575,0
|
|
20230613,172500,102022915,4575,4575,4575,4575,0
|
|
20230613,172400,102022915,4575,4575,4575,4575,0
|
|
20230613,172300,102022915,4575,4575,4575,4575,0
|
|
20230613,172200,102022915,4575,4575,4575,4575,0
|
|
20230613,172100,102022915,4575,4575,4575,4575,0
|
|
20230613,172000,102022915,4575,4575,4575,4575,0
|
|
20230613,171900,102022915,4575,4575,4575,4575,425
|
|
20230613,171800,102022915,4575,4575,4575,4575,0
|
|
20230613,171700,102022915,4575,4575,4575,4575,0
|
|
20230613,171600,102022915,4575,4575,4575,4575,0
|
|
20230613,171500,102022915,4575,4575,4575,4575,0
|
|
20230613,171400,102022915,4575,4575,4575,4575,0
|
|
20230613,171300,102022915,4575,4575,4575,4575,0
|
|
20230613,171200,102022915,4575,4575,4575,4575,0
|
|
20230613,171100,102022915,4575,4575,4575,4575,0
|
|
20230613,171000,102022915,4575,4575,4575,4575,0
|
|
20230613,170900,102022915,4575,4575,4575,4575,0
|
|
20230613,170800,102022915,4575,4575,4575,4575,0
|
|
20230613,170700,102022915,4575,4575,4575,4575,0
|
|
20230613,170600,102022915,4575,4575,4575,4575,0
|
|
20230613,170500,102022915,4575,4575,4575,4575,0
|
|
20230613,170400,102022915,4575,4575,4575,4575,0
|
|
20230613,170300,102022915,4575,4575,4575,4575,0
|
|
20230613,170200,102022915,4575,4575,4575,4575,0
|
|
20230613,170100,102022915,4575,4575,4575,4575,0
|
|
20230613,170000,102022915,4575,4575,4575,4575,0
|
|
20230613,165900,102022915,4575,4575,4575,4575,0
|
|
20230613,165800,102022915,4575,4575,4575,4575,0
|
|
20230613,165700,102022915,4575,4575,4575,4575,0
|
|
20230613,165600,102022915,4575,4575,4575,4575,0
|
|
20230613,165500,102022915,4575,4575,4575,4575,0
|
|
20230613,165400,102022915,4575,4575,4575,4575,0
|
|
20230613,165300,102022915,4575,4575,4575,4575,0
|
|
20230613,165200,102022915,4575,4575,4575,4575,0
|
|
20230613,165100,102022915,4575,4575,4575,4575,0
|
|
20230613,165000,102022915,4575,4575,4575,4575,0
|
|
20230613,164900,102022915,4575,4575,4575,4575,425
|
|
20230613,164800,102022915,4575,4575,4575,4575,0
|
|
20230613,164700,102022915,4575,4575,4575,4575,0
|
|
20230613,164600,102022915,4575,4575,4575,4575,0
|
|
20230613,164500,102022915,4575,4575,4575,4575,0
|
|
20230613,164400,102022915,4575,4575,4575,4575,0
|
|
20230613,164300,102022915,4575,4575,4575,4575,0
|
|
20230613,164200,102022915,4575,4575,4575,4575,0
|
|
20230613,164100,102022915,4575,4575,4575,4575,0
|
|
20230613,164000,102022915,4575,4575,4575,4575,0
|
|
20230613,163900,102022915,4575,4575,4575,4575,0
|
|
20230613,163800,102022915,4575,4575,4575,4575,0
|
|
20230613,163700,102022915,4575,4575,4575,4575,0
|
|
20230613,163600,102022915,4575,4575,4575,4575,0
|
|
20230613,163500,102022915,4575,4575,4575,4575,0
|
|
20230613,163400,102022915,4575,4575,4575,4575,0
|
|
20230613,163300,102022915,4575,4575,4575,4575,0
|
|
20230613,163200,102022915,4575,4575,4575,4575,0
|
|
20230613,163100,102022915,4575,4575,4575,4575,0
|
|
20230613,163000,102022915,4575,4575,4575,4575,0
|
|
20230613,162900,102022915,4575,4575,4575,4575,0
|
|
20230613,162800,102022915,4575,4575,4575,4575,0
|
|
20230613,162700,102022915,4575,4575,4575,4575,0
|
|
20230613,162600,102022915,4575,4575,4575,4575,0
|
|
20230613,162500,102022915,4575,4575,4575,4575,0
|
|
20230613,162400,102022915,4575,4575,4575,4575,0
|
|
20230613,162300,102022915,4575,4575,4575,4575,0
|
|
20230613,162200,102022915,4575,4575,4575,4575,0
|
|
20230613,162100,102022915,4575,4575,4575,4575,0
|
|
20230613,162000,102022915,4575,4575,4575,4575,0
|
|
20230613,161900,102022915,4575,4575,4575,4575,425
|
|
20230613,161800,102022915,4575,4575,4575,4575,0
|
|
20230613,161700,102022915,4575,4575,4575,4575,0
|
|
20230613,161600,102022915,4575,4575,4575,4575,0
|
|
20230613,161500,102022915,4575,4575,4575,4575,0
|
|
20230613,161400,102022915,4575,4575,4575,4575,0
|
|
20230613,161300,102022915,4575,4575,4575,4575,0
|
|
20230613,161200,102022915,4575,4575,4575,4575,0
|
|
20230613,161100,102022915,4575,4575,4575,4575,0
|
|
20230613,161000,102022915,4575,4575,4575,4575,0
|
|
20230613,160900,102022915,4575,4575,4575,4575,0
|
|
20230613,160800,102022915,4575,4575,4575,4575,0
|
|
20230613,160700,102022915,4575,4575,4575,4575,0
|
|
20230613,160600,102022915,4575,4575,4575,4575,0
|
|
20230613,160500,102022915,4575,4575,4575,4575,0
|
|
20230613,160400,102022915,4575,4575,4575,4575,0
|
|
20230613,160300,102022915,4575,4575,4575,4575,0
|
|
20230613,160200,102022915,4575,4575,4575,4575,0
|
|
20230613,160100,102022915,4575,4575,4575,4575,0
|
|
20230613,160000,102022915,4575,4575,4575,4575,0
|
|
20230613,155900,102022915,4575,4575,4575,4575,0
|
|
20230613,155800,102022915,4575,4575,4575,4575,0
|
|
20230613,155700,102022915,4575,4575,4575,4575,0
|
|
20230613,155600,102022915,4575,4575,4575,4575,0
|
|
20230613,155500,102022915,4575,4575,4575,4575,0
|
|
20230613,155400,102022915,4575,4575,4575,4575,0
|
|
20230613,155300,102022915,4575,4575,4575,4575,0
|
|
20230613,155200,102022915,4575,4575,4575,4575,0
|
|
20230613,155100,102022915,4575,4575,4575,4575,0
|
|
20230613,155000,102022915,4575,4575,4575,4575,0
|
|
20230613,154900,102022915,4575,4575,4575,4575,425
|
|
20230613,154800,102022915,4575,4575,4575,4575,0
|
|
20230613,154700,102022915,4575,4575,4575,4575,0
|
|
20230613,154600,102022915,4575,4575,4575,4575,0
|
|
20230613,154500,102022915,4575,4575,4575,4575,0
|
|
20230613,154400,102022915,4575,4575,4575,4575,0
|
|
20230613,154300,102022915,4575,4575,4575,4575,0
|
|
20230613,154200,102022915,4575,4575,4575,4575,0
|
|
20230613,154100,102022915,4575,4575,4575,4575,0
|
|
20230613,154000,102022915,4575,4575,4575,4575,0
|
|
20230613,153900,102022915,4575,4575,4575,4575,0
|
|
20230613,153800,102022915,4575,4575,4575,4575,0
|
|
20230613,153700,102022915,4575,4575,4575,4575,0
|
|
20230613,153600,102022915,4575,4575,4575,4575,0
|
|
20230613,153500,102022915,4575,4575,4575,4575,0
|
|
20230613,153400,102022915,4575,4575,4575,4575,0
|
|
20230613,153300,102022915,4575,4575,4575,4575,0
|
|
20230613,153200,102022915,4575,4575,4575,4575,0
|
|
20230613,153100,102022915,4575,4575,4575,4575,0
|
|
20230613,153000,102022915,4575,4575,4575,4575,425
|
|
20230613,152900,100078540,4550,4550,4550,4550,0
|
|
20230613,152800,100078540,4550,4550,4550,4550,0
|
|
20230613,152700,100078540,4550,4550,4550,4550,0
|
|
20230613,152600,100078540,4550,4550,4550,4550,0
|
|
20230613,152500,100078540,4550,4550,4550,4550,0
|
|
20230613,152400,100078540,4550,4550,4550,4550,0
|
|
20230613,152300,100078540,4550,4550,4550,4550,0
|
|
20230613,152200,100078540,4550,4550,4550,4550,0
|
|
20230613,152100,100078540,4550,4550,4550,4550,0
|
|
20230613,152000,100078540,4550,4550,4550,4550,0
|
|
20230613,151900,100078540,4550,4550,4550,4550,0
|
|
20230613,151800,100078540,4550,4550,4550,4550,0
|
|
20230613,151700,100078540,4550,4550,4550,4550,0
|
|
20230613,151600,100078540,4550,4550,4550,4550,0
|
|
20230613,151500,100078540,4550,4550,4550,4550,0
|
|
20230613,151400,100078540,4550,4550,4550,4550,0
|
|
20230613,151300,100078540,4550,4550,4550,4550,0
|
|
20230613,151200,100078540,4550,4550,4550,4550,0
|
|
20230613,151100,100078540,4550,4550,4550,4550,22
|
|
20230613,151000,99978440,4560,4560,4560,4560,0
|
|
20230613,150900,99978440,4560,4560,4560,4560,0
|
|
20230613,150800,99978440,4560,4560,4560,4560,0
|
|
20230613,150700,99978440,4560,4560,4560,4560,0
|
|
20230613,150600,99978440,4560,4560,4560,4560,3
|
|
20230613,150500,99964760,4560,4560,4560,4560,1
|
|
20230613,150400,99960200,4555,4555,4555,4555,0
|
|
20230613,150300,99960200,4555,4555,4555,4555,58
|
|
20230613,150200,99696010,4555,4555,4555,4555,0
|
|
20230613,150100,99696010,4555,4555,4555,4555,243
|
|
20230613,150000,98589145,4555,4555,4555,4555,0
|
|
20230613,145900,98589145,4555,4555,4555,4555,0
|
|
20230613,145800,98589145,4555,4555,4555,4555,0
|
|
20230613,145700,98589145,4555,4560,4560,4555,241
|
|
20230613,145600,97490285,4565,4565,4565,4565,3
|
|
20230613,145500,97476590,4555,4555,4555,4555,0
|
|
20230613,145400,97476590,4555,4555,4555,4555,0
|
|
20230613,145300,97476590,4555,4555,4555,4555,0
|
|
20230613,145200,97476590,4555,4555,4555,4555,0
|
|
20230613,145100,97476590,4555,4555,4555,4555,50
|
|
20230613,145000,97248840,4555,4560,4560,4555,61
|
|
20230613,144900,96970685,4575,4575,4575,4575,0
|
|
20230613,144800,96970685,4575,4575,4575,4575,1
|
|
20230613,144700,96966110,4560,4560,4560,4560,0
|
|
20230613,144600,96966110,4560,4560,4560,4560,63
|
|
20230613,144500,96678830,4575,4575,4575,4575,0
|
|
20230613,144400,96678830,4575,4570,4575,4570,2
|
|
20230613,144300,96669685,4570,4570,4570,4570,265
|
|
20230613,144200,95458635,4575,4575,4575,4575,0
|
|
20230613,144100,95458635,4575,4575,4575,4575,0
|
|
20230613,144000,95458635,4575,4575,4575,4575,0
|
|
20230613,143900,95458635,4575,4575,4575,4575,0
|
|
20230613,143800,95458635,4575,4575,4575,4575,0
|
|
20230613,143700,95458635,4575,4575,4575,4575,0
|
|
20230613,143600,95458635,4575,4575,4575,4575,0
|
|
20230613,143500,95458635,4575,4575,4575,4575,0
|
|
20230613,143400,95458635,4575,4575,4575,4575,7
|
|
20230613,143300,95426610,4575,4575,4575,4575,0
|
|
20230613,143200,95426610,4575,4575,4575,4575,0
|
|
20230613,143100,95426610,4575,4575,4575,4575,0
|
|
20230613,143000,95426610,4575,4575,4575,4575,0
|
|
20230613,142900,95426610,4575,4575,4575,4575,0
|
|
20230613,142800,95426610,4575,4575,4575,4575,0
|
|
20230613,142700,95426610,4575,4575,4575,4575,0
|
|
20230613,142600,95426610,4575,4575,4575,4575,0
|
|
20230613,142500,95426610,4575,4575,4575,4575,0
|
|
20230613,142400,95426610,4575,4575,4575,4575,100
|
|
20230613,142300,94969110,4575,4575,4575,4575,0
|
|
20230613,142200,94969110,4575,4575,4575,4575,1
|
|
20230613,142100,94964535,4550,4550,4550,4550,0
|
|
20230613,142000,94964535,4550,4550,4550,4550,0
|
|
20230613,141900,94964535,4550,4550,4550,4550,0
|
|
20230613,141800,94964535,4550,4550,4550,4550,60
|
|
20230613,141700,94691535,4550,4550,4550,4550,0
|
|
20230613,141600,94691535,4550,4550,4550,4550,40
|
|
20230613,141500,94509535,4550,4550,4550,4550,0
|
|
20230613,141400,94509535,4550,4555,4555,4550,620
|
|
20230613,141300,91687780,4575,4575,4575,4575,0
|
|
20230613,141200,91687780,4575,4575,4575,4575,0
|
|
20230613,141100,91687780,4575,4575,4575,4575,0
|
|
20230613,141000,91687780,4575,4575,4575,4575,204
|
|
20230613,140900,90754480,4575,4580,4580,4575,101
|
|
20230613,140800,90292400,4575,4575,4575,4575,2
|
|
20230613,140700,90283250,4575,4575,4575,4575,218
|
|
20230613,140600,89285900,4575,4575,4575,4575,0
|
|
20230613,140500,89285900,4575,4575,4575,4575,0
|
|
20230613,140400,89285900,4575,4575,4575,4575,0
|
|
20230613,140300,89285900,4575,4575,4575,4575,0
|
|
20230613,140200,89285900,4575,4575,4575,4575,0
|
|
20230613,140100,89285900,4575,4575,4575,4575,11
|
|
20230613,140000,89235575,4555,4555,4555,4555,258
|
|
20230613,135900,88060385,4555,4555,4555,4555,0
|
|
20230613,135800,88060385,4555,4565,4565,4555,100
|
|
20230613,135700,87604750,4575,4575,4575,4575,0
|
|
20230613,135600,87604750,4575,4575,4575,4575,0
|
|
20230613,135500,87604750,4575,4575,4575,4575,0
|
|
20230613,135400,87604750,4575,4575,4575,4575,0
|
|
20230613,135300,87604750,4575,4575,4575,4575,230
|
|
20230613,135200,86552500,4585,4585,4585,4585,0
|
|
20230613,135100,86552500,4585,4585,4585,4585,0
|
|
20230613,135000,86552500,4585,4585,4585,4585,0
|
|
20230613,134900,86552500,4585,4585,4585,4585,0
|
|
20230613,134800,86552500,4585,4585,4585,4585,0
|
|
20230613,134700,86552500,4585,4585,4585,4585,7
|
|
20230613,134600,86520405,4575,4575,4575,4575,6
|
|
20230613,134500,86492955,4580,4580,4580,4580,0
|
|
20230613,134400,86492955,4580,4580,4580,4580,0
|
|
20230613,134300,86492955,4580,4580,4580,4580,0
|
|
20230613,134200,86492955,4580,4580,4580,4580,0
|
|
20230613,134100,86492955,4580,4580,4580,4580,0
|
|
20230613,134000,86492955,4580,4580,4580,4580,38
|
|
20230613,133900,86318915,4585,4585,4585,4585,0
|
|
20230613,133800,86318915,4585,4585,4585,4585,0
|
|
20230613,133700,86318915,4585,4585,4585,4585,0
|
|
20230613,133600,86318915,4585,4585,4585,4585,0
|
|
20230613,133500,86318915,4585,4585,4585,4585,0
|
|
20230613,133400,86318915,4585,4585,4585,4585,0
|
|
20230613,133300,86318915,4585,4585,4585,4585,0
|
|
20230613,133200,86318915,4585,4585,4585,4585,2
|
|
20230613,133100,86309745,4585,4585,4585,4585,0
|
|
20230613,133000,86309745,4585,4575,4585,4575,11
|
|
20230613,132900,86259410,4565,4565,4565,4565,0
|
|
20230613,132800,86259410,4565,4565,4565,4565,0
|
|
20230613,132700,86259410,4565,4565,4565,4565,154
|
|
20230613,132600,85556400,4575,4575,4575,4575,0
|
|
20230613,132500,85556400,4575,4575,4575,4575,0
|
|
20230613,132400,85556400,4575,4575,4575,4575,0
|
|
20230613,132300,85556400,4575,4575,4575,4575,10
|
|
20230613,132200,85510650,4575,4575,4575,4575,0
|
|
20230613,132100,85510650,4575,4575,4575,4575,20
|
|
20230613,132000,85419150,4575,4575,4575,4575,0
|
|
20230613,131900,85419150,4575,4575,4575,4575,0
|
|
20230613,131800,85419150,4575,4575,4575,4575,0
|
|
20230613,131700,85419150,4575,4575,4575,4575,0
|
|
20230613,131600,85419150,4575,4575,4575,4575,0
|
|
20230613,131500,85419150,4575,4575,4575,4575,25
|
|
20230613,131400,85304775,4575,4575,4575,4575,1
|
|
20230613,131300,85300200,4565,4565,4565,4565,500
|
|
20230613,131200,83017700,4575,4575,4575,4575,0
|
|
20230613,131100,83017700,4575,4575,4575,4575,0
|
|
20230613,131000,83017700,4575,4575,4575,4575,0
|
|
20230613,130900,83017700,4575,4575,4575,4575,0
|
|
20230613,130800,83017700,4575,4575,4575,4575,1
|
|
20230613,130700,83013125,4560,4560,4560,4560,0
|
|
20230613,130600,83013125,4560,4560,4560,4560,0
|
|
20230613,130500,83013125,4560,4560,4560,4560,0
|
|
20230613,130400,83013125,4560,4560,4560,4560,0
|
|
20230613,130300,83013125,4560,4560,4560,4560,0
|
|
20230613,130200,83013125,4560,4560,4560,4560,50
|
|
20230613,130100,82785125,4560,4560,4560,4560,0
|
|
20230613,130000,82785125,4560,4560,4560,4560,0
|
|
20230613,125900,82785125,4560,4560,4560,4560,0
|
|
20230613,125800,82785125,4560,4560,4560,4560,0
|
|
20230613,125700,82785125,4560,4560,4560,4560,0
|
|
20230613,125600,82785125,4560,4560,4560,4560,0
|
|
20230613,125500,82785125,4560,4560,4560,4560,0
|
|
20230613,125400,82785125,4560,4560,4560,4560,0
|
|
20230613,125300,82785125,4560,4560,4560,4560,0
|
|
20230613,125200,82785125,4560,4560,4560,4560,50
|
|
20230613,125100,82557125,4575,4575,4575,4575,0
|
|
20230613,125000,82557125,4575,4575,4575,4575,0
|
|
20230613,124900,82557125,4575,4575,4575,4575,0
|
|
20230613,124800,82557125,4575,4575,4575,4575,0
|
|
20230613,124700,82557125,4575,4575,4575,4575,0
|
|
20230613,124600,82557125,4575,4575,4575,4575,0
|
|
20230613,124500,82557125,4575,4575,4575,4575,0
|
|
20230613,124400,82557125,4575,4575,4575,4575,0
|
|
20230613,124300,82557125,4575,4575,4575,4575,0
|
|
20230613,124200,82557125,4575,4575,4575,4575,0
|
|
20230613,124100,82557125,4575,4575,4575,4575,0
|
|
20230613,124000,82557125,4575,4575,4575,4575,691
|
|
20230613,123900,79395800,4550,4550,4550,4550,0
|
|
20230613,123800,79395800,4550,4550,4550,4550,0
|
|
20230613,123700,79395800,4550,4550,4550,4550,37
|
|
20230613,123600,79227450,4585,4550,4585,4550,233
|
|
20230613,123500,78167265,4585,4585,4585,4585,0
|
|
20230613,123400,78167265,4585,4585,4585,4585,0
|
|
20230613,123300,78167265,4585,4585,4585,4585,1
|
|
20230613,123200,78162680,4550,4550,4550,4550,0
|
|
20230613,123100,78162680,4550,4550,4550,4550,0
|
|
20230613,123000,78162680,4550,4550,4550,4550,24
|
|
20230613,122900,78053480,4550,4550,4550,4550,0
|
|
20230613,122800,78053480,4550,4550,4550,4550,0
|
|
20230613,122700,78053480,4550,4550,4550,4550,59
|
|
20230613,122600,77785030,4555,4555,4555,4555,2403
|
|
20230613,122500,66839365,4555,4555,4555,4555,0
|
|
20230613,122400,66839365,4555,4555,4555,4555,0
|
|
20230613,122300,66839365,4555,4555,4555,4555,0
|
|
20230613,122200,66839365,4555,4555,4555,4555,0
|
|
20230613,122100,66839365,4555,4555,4555,4555,2718
|
|
20230613,122000,54458875,4555,4575,4575,4555,2000
|
|
20230613,121900,45340585,4580,4580,4580,4580,110
|
|
20230613,121800,44836785,4585,4585,4585,4585,0
|
|
20230613,121700,44836785,4585,4585,4585,4585,0
|
|
20230613,121600,44836785,4585,4585,4585,4585,0
|
|
20230613,121500,44836785,4585,4585,4585,4585,0
|
|
20230613,121400,44836785,4585,4585,4585,4585,0
|
|
20230613,121300,44836785,4585,4585,4585,4585,0
|
|
20230613,121200,44836785,4585,4585,4585,4585,0
|
|
20230613,121100,44836785,4585,4585,4585,4585,150
|
|
20230613,121000,44149035,4585,4585,4585,4585,300
|
|
20230613,120900,42773535,4585,4585,4585,4585,0
|
|
20230613,120800,42773535,4585,4585,4585,4585,0
|
|
20230613,120700,42773535,4585,4585,4585,4585,0
|
|
20230613,120600,42773535,4585,4585,4585,4585,0
|
|
20230613,120500,42773535,4585,4585,4585,4585,70
|
|
20230613,120400,42452585,4590,4590,4590,4590,0
|
|
20230613,120300,42452585,4590,4590,4590,4590,0
|
|
20230613,120200,42452585,4590,4590,4590,4590,0
|
|
20230613,120100,42452585,4590,4590,4590,4590,15
|
|
20230613,120000,42383735,4595,4595,4595,4595,0
|
|
20230613,115900,42383735,4595,4595,4595,4595,0
|
|
20230613,115800,42383735,4595,4595,4595,4595,0
|
|
20230613,115700,42383735,4595,4595,4595,4595,0
|
|
20230613,115600,42383735,4595,4595,4595,4595,0
|
|
20230613,115500,42383735,4595,4595,4595,4595,0
|
|
20230613,115400,42383735,4595,4595,4595,4595,46
|
|
20230613,115300,42172365,4595,4595,4595,4595,0
|
|
20230613,115200,42172365,4595,4595,4595,4595,0
|
|
20230613,115100,42172365,4595,4595,4595,4595,329
|
|
20230613,115000,40660610,4605,4605,4605,4605,0
|
|
20230613,114900,40660610,4605,4605,4605,4605,0
|
|
20230613,114800,40660610,4605,4605,4605,4605,0
|
|
20230613,114700,40660610,4605,4605,4605,4605,0
|
|
20230613,114600,40660610,4605,4605,4605,4605,1
|
|
20230613,114500,40656005,4605,4605,4605,4605,0
|
|
20230613,114400,40656005,4605,4605,4605,4605,0
|
|
20230613,114300,40656005,4605,4605,4605,4605,0
|
|
20230613,114200,40656005,4605,4605,4605,4605,0
|
|
20230613,114100,40656005,4605,4605,4605,4605,0
|
|
20230613,114000,40656005,4605,4605,4605,4605,0
|
|
20230613,113900,40656005,4605,4605,4605,4605,48
|
|
20230613,113800,40434965,4605,4605,4605,4605,0
|
|
20230613,113700,40434965,4605,4605,4605,4605,0
|
|
20230613,113600,40434965,4605,4605,4605,4605,0
|
|
20230613,113500,40434965,4605,4605,4605,4605,0
|
|
20230613,113400,40434965,4605,4605,4605,4605,4
|
|
20230613,113300,40416545,4605,4605,4605,4605,0
|
|
20230613,113200,40416545,4605,4605,4605,4605,0
|
|
20230613,113100,40416545,4605,4605,4605,4605,0
|
|
20230613,113000,40416545,4605,4605,4605,4605,0
|
|
20230613,112900,40416545,4605,4605,4605,4605,1
|
|
20230613,112800,40411940,4595,4595,4595,4595,0
|
|
20230613,112700,40411940,4595,4595,4595,4595,41
|
|
20230613,112600,40223545,4605,4605,4605,4605,0
|
|
20230613,112500,40223545,4605,4605,4605,4605,0
|
|
20230613,112400,40223545,4605,4605,4605,4605,0
|
|
20230613,112300,40223545,4605,4605,4605,4605,0
|
|
20230613,112200,40223545,4605,4605,4605,4605,0
|
|
20230613,112100,40223545,4605,4605,4605,4605,0
|
|
20230613,112000,40223545,4605,4605,4605,4605,0
|
|
20230613,111900,40223545,4605,4605,4605,4605,0
|
|
20230613,111800,40223545,4605,4605,4605,4605,0
|
|
20230613,111700,40223545,4605,4605,4605,4605,0
|
|
20230613,111600,40223545,4605,4605,4605,4605,1
|
|
20230613,111500,40218940,4600,4600,4600,4600,1
|
|
20230613,111400,40214340,4605,4605,4605,4605,0
|
|
20230613,111300,40214340,4605,4605,4605,4605,0
|
|
20230613,111200,40214340,4605,4605,4605,4605,0
|
|
20230613,111100,40214340,4605,4605,4605,4605,1
|
|
20230613,111000,40209735,4595,4595,4595,4595,0
|
|
20230613,110900,40209735,4595,4595,4595,4595,32
|
|
20230613,110800,40062695,4600,4600,4600,4600,13
|
|
20230613,110700,40002895,4605,4605,4605,4605,0
|
|
20230613,110600,40002895,4605,4605,4605,4605,0
|
|
20230613,110500,40002895,4605,4605,4605,4605,0
|
|
20230613,110400,40002895,4605,4605,4605,4605,1
|
|
20230613,110300,39998290,4595,4595,4595,4595,0
|
|
20230613,110200,39998290,4595,4595,4595,4595,0
|
|
20230613,110100,39998290,4595,4595,4595,4595,2
|
|
20230613,110000,39989100,4605,4605,4605,4605,0
|
|
20230613,105900,39989100,4605,4605,4605,4605,0
|
|
20230613,105800,39989100,4605,4605,4605,4605,0
|
|
20230613,105700,39989100,4605,4600,4605,4600,666
|
|
20230613,105600,36922910,4600,4600,4600,4600,0
|
|
20230613,105500,36922910,4600,4600,4600,4600,4
|
|
20230613,105400,36904510,4605,4605,4605,4605,0
|
|
20230613,105300,36904510,4605,4605,4605,4605,0
|
|
20230613,105200,36904510,4605,4605,4605,4605,0
|
|
20230613,105100,36904510,4605,4605,4605,4605,0
|
|
20230613,105000,36904510,4605,4605,4605,4605,0
|
|
20230613,104900,36904510,4605,4605,4605,4605,0
|
|
20230613,104800,36904510,4605,4605,4605,4605,0
|
|
20230613,104700,36904510,4605,4605,4605,4605,0
|
|
20230613,104600,36904510,4605,4605,4605,4605,0
|
|
20230613,104500,36904510,4605,4605,4605,4605,0
|
|
20230613,104400,36904510,4605,4605,4605,4605,0
|
|
20230613,104300,36904510,4605,4605,4605,4605,0
|
|
20230613,104200,36904510,4605,4605,4605,4605,0
|
|
20230613,104100,36904510,4605,4605,4605,4605,0
|
|
20230613,104000,36904510,4605,4605,4605,4605,0
|
|
20230613,103900,36904510,4605,4605,4605,4605,133
|
|
20230613,103800,36292045,4610,4610,4610,4610,0
|
|
20230613,103700,36292045,4610,4610,4610,4610,0
|
|
20230613,103600,36292045,4610,4610,4610,4610,40
|
|
20230613,103500,36107645,4605,4605,4605,4605,0
|
|
20230613,103400,36107645,4605,4605,4605,4605,55
|
|
20230613,103300,35854370,4605,4605,4605,4605,0
|
|
20230613,103200,35854370,4605,4605,4605,4605,0
|
|
20230613,103100,35854370,4605,4605,4605,4605,0
|
|
20230613,103000,35854370,4605,4605,4605,4605,0
|
|
20230613,102900,35854370,4605,4600,4605,4600,1312
|
|
20230613,102800,29814880,4595,4595,4595,4595,0
|
|
20230613,102700,29814880,4595,4595,4595,4595,0
|
|
20230613,102600,29814880,4595,4595,4595,4595,0
|
|
20230613,102500,29814880,4595,4595,4595,4595,0
|
|
20230613,102400,29814880,4595,4595,4595,4595,151
|
|
20230613,102300,29121035,4600,4600,4600,4600,0
|
|
20230613,102200,29121035,4600,4600,4600,4600,0
|
|
20230613,102100,29121035,4600,4600,4600,4600,0
|
|
20230613,102000,29121035,4600,4600,4600,4600,0
|
|
20230613,101900,29121035,4600,4600,4600,4600,0
|
|
20230613,101800,29121035,4600,4600,4600,4600,0
|
|
20230613,101700,29121035,4600,4600,4600,4600,139
|
|
20230613,101600,28481635,4605,4605,4605,4605,0
|
|
20230613,101500,28481635,4605,4605,4605,4605,114
|
|
20230613,101400,27956665,4600,4600,4600,4600,653
|
|
20230613,101300,24952865,4600,4600,4600,4600,5
|
|
20230613,101200,24929865,4600,4600,4600,4600,102
|
|
20230613,101100,24460665,4600,4600,4600,4600,0
|
|
20230613,101000,24460665,4600,4600,4600,4600,5
|
|
20230613,100900,24437665,4600,4600,4600,4600,5
|
|
20230613,100800,24414665,4605,4605,4605,4605,0
|
|
20230613,100700,24414665,4605,4605,4605,4605,240
|
|
20230613,100600,23309465,4605,4605,4605,4605,0
|
|
20230613,100500,23309465,4605,4605,4605,4605,10
|
|
20230613,100400,23263415,4605,4605,4605,4605,0
|
|
20230613,100300,23263415,4605,4605,4605,4605,0
|
|
20230613,100200,23263415,4605,4605,4605,4605,0
|
|
20230613,100100,23263415,4605,4605,4605,4605,0
|
|
20230613,100000,23263415,4605,4605,4605,4605,0
|
|
20230613,095900,23263415,4605,4605,4605,4605,0
|
|
20230613,095800,23263415,4605,4600,4605,4600,109
|
|
20230613,095700,22762010,4600,4600,4600,4600,908
|
|
20230613,095600,18585210,4600,4600,4600,4600,1
|
|
20230613,095500,18580610,4595,4595,4595,4595,1
|
|
20230613,095400,18576015,4595,4595,4595,4595,510
|
|
20230613,095300,16232565,4600,4600,4600,4600,0
|
|
20230613,095200,16232565,4600,4600,4600,4600,0
|
|
20230613,095100,16232565,4600,4600,4600,4600,0
|
|
20230613,095000,16232565,4600,4600,4600,4600,0
|
|
20230613,094900,16232565,4600,4600,4600,4600,0
|
|
20230613,094800,16232565,4600,4600,4600,4600,0
|
|
20230613,094700,16232565,4600,4600,4600,4600,0
|
|
20230613,094600,16232565,4600,4600,4600,4600,0
|
|
20230613,094500,16232565,4600,4600,4600,4600,193
|
|
20230613,094400,15344765,4605,4605,4605,4605,0
|
|
20230613,094300,15344765,4605,4605,4605,4605,0
|
|
20230613,094200,15344765,4605,4605,4605,4605,139
|
|
20230613,094100,14704670,4605,4605,4605,4605,0
|
|
20230613,094000,14704670,4605,4605,4605,4605,5
|
|
20230613,093900,14681645,4610,4610,4610,4610,0
|
|
20230613,093800,14681645,4610,4610,4610,4610,0
|
|
20230613,093700,14681645,4610,4610,4610,4610,0
|
|
20230613,093600,14681645,4610,4610,4610,4610,2
|
|
20230613,093500,14672425,4610,4610,4610,4610,0
|
|
20230613,093400,14672425,4610,4610,4610,4610,0
|
|
20230613,093300,14672425,4610,4610,4610,4610,0
|
|
20230613,093200,14672425,4610,4610,4610,4610,0
|
|
20230613,093100,14672425,4610,4610,4610,4610,0
|
|
20230613,093000,14672425,4610,4610,4610,4610,1
|
|
20230613,092900,14667815,4605,4605,4605,4605,626
|
|
20230613,092800,11785085,4610,4610,4610,4610,0
|
|
20230613,092700,11785085,4610,4610,4610,4610,0
|
|
20230613,092600,11785085,4610,4610,4610,4610,0
|
|
20230613,092500,11785085,4610,4610,4610,4610,37
|
|
20230613,092400,11614515,4610,4610,4610,4610,0
|
|
20230613,092300,11614515,4610,4610,4610,4610,1859
|
|
20230613,092200,3044525,4610,4610,4610,4610,0
|
|
20230613,092100,3044525,4610,4610,4610,4610,0
|
|
20230613,092000,3044525,4610,4610,4610,4610,3
|
|
20230613,091900,3030695,4610,4610,4610,4610,0
|
|
20230613,091800,3030695,4610,4610,4610,4610,0
|
|
20230613,091700,3030695,4610,4605,4615,4605,248
|
|
20230613,091600,1888610,4615,4615,4615,4615,1
|
|
20230613,091500,1883995,4605,4605,4605,4605,17
|
|
20230613,091400,1805710,4605,4605,4605,4605,0
|
|
20230613,091300,1805710,4605,4605,4605,4605,0
|
|
20230613,091200,1805710,4605,4605,4605,4605,20
|
|
20230613,091100,1713610,4620,4620,4620,4620,0
|
|
20230613,091000,1713610,4620,4610,4620,4610,11
|
|
20230613,090900,1662890,4605,4605,4605,4605,0
|
|
20230613,090800,1662890,4605,4605,4605,4605,45
|
|
20230613,090700,1455665,4605,4605,4605,4605,8
|
|
20230613,090600,1418825,4605,4605,4605,4605,0
|
|
20230613,090500,1418825,4605,4620,4620,4605,51
|
|
20230613,090400,1183565,4610,4610,4610,4610,0
|
|
20230613,090300,1183565,4610,4610,4610,4610,0
|
|
20230613,090200,1183565,4610,4610,4610,4610,4
|
|
20230613,090100,1165125,4620,4620,4620,4620,2
|
|
20230613,090000,1155885,4615,4605,4615,4605,251
|