649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194600,87152375,4510,4510,4510,4510,808
|
|
20230619,194500,87152375,4510,4510,4510,4510,0
|
|
20230619,194400,87152375,4510,4510,4510,4510,0
|
|
20230619,194300,87152375,4510,4510,4510,4510,0
|
|
20230619,194200,87152375,4510,4510,4510,4510,0
|
|
20230619,194100,87152375,4510,4510,4510,4510,0
|
|
20230619,194000,87152375,4510,4510,4510,4510,0
|
|
20230619,193900,87152375,4510,4510,4510,4510,0
|
|
20230619,193800,87152375,4510,4510,4510,4510,0
|
|
20230619,193700,87152375,4510,4510,4510,4510,0
|
|
20230619,193600,87152375,4510,4510,4510,4510,0
|
|
20230619,193500,87152375,4510,4510,4510,4510,0
|
|
20230619,193400,87152375,4510,4510,4510,4510,0
|
|
20230619,193300,87152375,4510,4510,4510,4510,0
|
|
20230619,193200,87152375,4510,4510,4510,4510,0
|
|
20230619,193100,87152375,4510,4510,4510,4510,0
|
|
20230619,193000,87152375,4510,4510,4510,4510,0
|
|
20230619,192900,87152375,4510,4510,4510,4510,0
|
|
20230619,192800,87152375,4510,4510,4510,4510,0
|
|
20230619,192700,87152375,4510,4510,4510,4510,0
|
|
20230619,192600,87152375,4510,4510,4510,4510,0
|
|
20230619,192500,87152375,4510,4510,4510,4510,0
|
|
20230619,192400,87152375,4510,4510,4510,4510,0
|
|
20230619,192300,87152375,4510,4510,4510,4510,0
|
|
20230619,192200,87152375,4510,4510,4510,4510,0
|
|
20230619,192100,87152375,4510,4510,4510,4510,0
|
|
20230619,192000,87152375,4510,4510,4510,4510,0
|
|
20230619,191900,87152375,4510,4510,4510,4510,0
|
|
20230619,191800,87152375,4510,4510,4510,4510,0
|
|
20230619,191700,87152375,4510,4510,4510,4510,0
|
|
20230619,191600,87152375,4510,4510,4510,4510,808
|
|
20230619,191500,87152375,4510,4510,4510,4510,0
|
|
20230619,191400,87152375,4510,4510,4510,4510,0
|
|
20230619,191300,87152375,4510,4510,4510,4510,0
|
|
20230619,191200,87152375,4510,4510,4510,4510,0
|
|
20230619,191100,87152375,4510,4510,4510,4510,0
|
|
20230619,191000,87152375,4510,4510,4510,4510,0
|
|
20230619,190900,87152375,4510,4510,4510,4510,0
|
|
20230619,190800,87152375,4510,4510,4510,4510,0
|
|
20230619,190700,87152375,4510,4510,4510,4510,0
|
|
20230619,190600,87152375,4510,4510,4510,4510,0
|
|
20230619,190500,87152375,4510,4510,4510,4510,0
|
|
20230619,190400,87152375,4510,4510,4510,4510,0
|
|
20230619,190300,87152375,4510,4510,4510,4510,0
|
|
20230619,190200,87152375,4510,4510,4510,4510,0
|
|
20230619,190100,87152375,4510,4510,4510,4510,0
|
|
20230619,190000,87152375,4510,4510,4510,4510,0
|
|
20230619,185900,87152375,4510,4510,4510,4510,0
|
|
20230619,185800,87152375,4510,4510,4510,4510,0
|
|
20230619,185700,87152375,4510,4510,4510,4510,0
|
|
20230619,185600,87152375,4510,4510,4510,4510,0
|
|
20230619,185500,87152375,4510,4510,4510,4510,0
|
|
20230619,185400,87152375,4510,4510,4510,4510,0
|
|
20230619,185300,87152375,4510,4510,4510,4510,0
|
|
20230619,185200,87152375,4510,4510,4510,4510,0
|
|
20230619,185100,87152375,4510,4510,4510,4510,0
|
|
20230619,185000,87152375,4510,4510,4510,4510,0
|
|
20230619,184900,87152375,4510,4510,4510,4510,0
|
|
20230619,184800,87152375,4510,4510,4510,4510,0
|
|
20230619,184700,87152375,4510,4510,4510,4510,0
|
|
20230619,184600,87152375,4510,4510,4510,4510,808
|
|
20230619,184500,87152375,4510,4510,4510,4510,0
|
|
20230619,184400,87152375,4510,4510,4510,4510,0
|
|
20230619,184300,87152375,4510,4510,4510,4510,0
|
|
20230619,184200,87152375,4510,4510,4510,4510,0
|
|
20230619,184100,87152375,4510,4510,4510,4510,0
|
|
20230619,184000,87152375,4510,4510,4510,4510,0
|
|
20230619,183900,87152375,4510,4510,4510,4510,0
|
|
20230619,183800,87152375,4510,4510,4510,4510,0
|
|
20230619,183700,87152375,4510,4510,4510,4510,0
|
|
20230619,183600,87152375,4510,4510,4510,4510,0
|
|
20230619,183500,87152375,4510,4510,4510,4510,0
|
|
20230619,183400,87152375,4510,4510,4510,4510,0
|
|
20230619,183300,87152375,4510,4510,4510,4510,0
|
|
20230619,183200,87152375,4510,4510,4510,4510,0
|
|
20230619,183100,87152375,4510,4510,4510,4510,0
|
|
20230619,183000,87152375,4510,4510,4510,4510,0
|
|
20230619,182900,87152375,4510,4510,4510,4510,0
|
|
20230619,182800,87152375,4510,4510,4510,4510,0
|
|
20230619,182700,87152375,4510,4510,4510,4510,0
|
|
20230619,182600,87152375,4510,4510,4510,4510,0
|
|
20230619,182500,87152375,4510,4510,4510,4510,0
|
|
20230619,182400,87152375,4510,4510,4510,4510,0
|
|
20230619,182300,87152375,4510,4510,4510,4510,0
|
|
20230619,182200,87152375,4510,4510,4510,4510,0
|
|
20230619,182100,87152375,4510,4510,4510,4510,0
|
|
20230619,182000,87152375,4510,4510,4510,4510,0
|
|
20230619,181900,87152375,4510,4510,4510,4510,0
|
|
20230619,181800,87152375,4510,4510,4510,4510,0
|
|
20230619,181700,87152375,4510,4510,4510,4510,0
|
|
20230619,181600,87152375,4510,4510,4510,4510,808
|
|
20230619,181500,87152375,4510,4510,4510,4510,0
|
|
20230619,181400,87152375,4510,4510,4510,4510,0
|
|
20230619,181300,87152375,4510,4510,4510,4510,0
|
|
20230619,181200,87152375,4510,4510,4510,4510,0
|
|
20230619,181100,87152375,4510,4510,4510,4510,0
|
|
20230619,181000,87152375,4510,4510,4510,4510,0
|
|
20230619,180900,87152375,4510,4510,4510,4510,0
|
|
20230619,180800,87152375,4510,4510,4510,4510,0
|
|
20230619,180700,87152375,4510,4510,4510,4510,0
|
|
20230619,180600,87152375,4510,4510,4510,4510,0
|
|
20230619,180500,87152375,4510,4510,4510,4510,0
|
|
20230619,180400,87152375,4510,4510,4510,4510,0
|
|
20230619,180300,87152375,4510,4510,4510,4510,0
|
|
20230619,180200,87152375,4510,4510,4510,4510,0
|
|
20230619,180100,87152375,4510,4510,4510,4510,0
|
|
20230619,180000,87152375,4510,4510,4510,4510,0
|
|
20230619,175900,87152375,4510,4510,4510,4510,0
|
|
20230619,175800,87152375,4510,4510,4510,4510,0
|
|
20230619,175700,87152375,4510,4510,4510,4510,0
|
|
20230619,175600,87152375,4510,4510,4510,4510,0
|
|
20230619,175500,87152375,4510,4510,4510,4510,0
|
|
20230619,175400,87152375,4510,4510,4510,4510,0
|
|
20230619,175300,87152375,4510,4510,4510,4510,0
|
|
20230619,175200,87152375,4510,4510,4510,4510,0
|
|
20230619,175100,87152375,4510,4510,4510,4510,0
|
|
20230619,175000,87152375,4510,4510,4510,4510,0
|
|
20230619,174900,87152375,4510,4510,4510,4510,0
|
|
20230619,174800,87152375,4510,4510,4510,4510,0
|
|
20230619,174700,87152375,4510,4510,4510,4510,0
|
|
20230619,174600,87152375,4510,4510,4510,4510,808
|
|
20230619,174500,87152375,4510,4510,4510,4510,0
|
|
20230619,174400,87152375,4510,4510,4510,4510,0
|
|
20230619,174300,87152375,4510,4510,4510,4510,0
|
|
20230619,174200,87152375,4510,4510,4510,4510,0
|
|
20230619,174100,87152375,4510,4510,4510,4510,0
|
|
20230619,174000,87152375,4510,4510,4510,4510,0
|
|
20230619,173900,87152375,4510,4510,4510,4510,0
|
|
20230619,173800,87152375,4510,4510,4510,4510,0
|
|
20230619,173700,87152375,4510,4510,4510,4510,0
|
|
20230619,173600,87152375,4510,4510,4510,4510,0
|
|
20230619,173500,87152375,4510,4510,4510,4510,0
|
|
20230619,173400,87152375,4510,4510,4510,4510,0
|
|
20230619,173300,87152375,4510,4510,4510,4510,0
|
|
20230619,173200,87152375,4510,4510,4510,4510,0
|
|
20230619,173100,87152375,4510,4510,4510,4510,0
|
|
20230619,173000,87152375,4510,4510,4510,4510,0
|
|
20230619,172900,87152375,4510,4510,4510,4510,0
|
|
20230619,172800,87152375,4510,4510,4510,4510,0
|
|
20230619,172700,87152375,4510,4510,4510,4510,0
|
|
20230619,172600,87152375,4510,4510,4510,4510,0
|
|
20230619,172500,87152375,4510,4510,4510,4510,0
|
|
20230619,172400,87152375,4510,4510,4510,4510,0
|
|
20230619,172300,87152375,4510,4510,4510,4510,0
|
|
20230619,172200,87152375,4510,4510,4510,4510,0
|
|
20230619,172100,87152375,4510,4510,4510,4510,0
|
|
20230619,172000,87152375,4510,4510,4510,4510,0
|
|
20230619,171900,87152375,4510,4510,4510,4510,0
|
|
20230619,171800,87152375,4510,4510,4510,4510,0
|
|
20230619,171700,87152375,4510,4510,4510,4510,0
|
|
20230619,171600,87152375,4510,4510,4510,4510,808
|
|
20230619,171500,87152375,4510,4510,4510,4510,0
|
|
20230619,171400,87152375,4510,4510,4510,4510,0
|
|
20230619,171300,87152375,4510,4510,4510,4510,0
|
|
20230619,171200,87152375,4510,4510,4510,4510,0
|
|
20230619,171100,87152375,4510,4510,4510,4510,0
|
|
20230619,171000,87152375,4510,4510,4510,4510,0
|
|
20230619,170900,87152375,4510,4510,4510,4510,0
|
|
20230619,170800,87152375,4510,4510,4510,4510,0
|
|
20230619,170700,87152375,4510,4510,4510,4510,0
|
|
20230619,170600,87152375,4510,4510,4510,4510,0
|
|
20230619,170500,87152375,4510,4510,4510,4510,0
|
|
20230619,170400,87152375,4510,4510,4510,4510,0
|
|
20230619,170300,87152375,4510,4510,4510,4510,0
|
|
20230619,170200,87152375,4510,4510,4510,4510,0
|
|
20230619,170100,87152375,4510,4510,4510,4510,0
|
|
20230619,170000,87152375,4510,4510,4510,4510,0
|
|
20230619,165900,87152375,4510,4510,4510,4510,0
|
|
20230619,165800,87152375,4510,4510,4510,4510,0
|
|
20230619,165700,87152375,4510,4510,4510,4510,0
|
|
20230619,165600,87152375,4510,4510,4510,4510,0
|
|
20230619,165500,87152375,4510,4510,4510,4510,0
|
|
20230619,165400,87152375,4510,4510,4510,4510,0
|
|
20230619,165300,87152375,4510,4510,4510,4510,0
|
|
20230619,165200,87152375,4510,4510,4510,4510,0
|
|
20230619,165100,87152375,4510,4510,4510,4510,0
|
|
20230619,165000,87152375,4510,4510,4510,4510,0
|
|
20230619,164900,87152375,4510,4510,4510,4510,0
|
|
20230619,164800,87152375,4510,4510,4510,4510,0
|
|
20230619,164700,87152375,4510,4510,4510,4510,0
|
|
20230619,164600,87152375,4510,4510,4510,4510,808
|
|
20230619,164500,87152375,4510,4510,4510,4510,0
|
|
20230619,164400,87152375,4510,4510,4510,4510,0
|
|
20230619,164300,87152375,4510,4510,4510,4510,0
|
|
20230619,164200,87152375,4510,4510,4510,4510,0
|
|
20230619,164100,87152375,4510,4510,4510,4510,0
|
|
20230619,164000,87152375,4510,4510,4510,4510,0
|
|
20230619,163900,87152375,4510,4510,4510,4510,0
|
|
20230619,163800,87152375,4510,4510,4510,4510,0
|
|
20230619,163700,87152375,4510,4510,4510,4510,0
|
|
20230619,163600,87152375,4510,4510,4510,4510,0
|
|
20230619,163500,87152375,4510,4510,4510,4510,0
|
|
20230619,163400,87152375,4510,4510,4510,4510,0
|
|
20230619,163300,87152375,4510,4510,4510,4510,0
|
|
20230619,163200,87152375,4510,4510,4510,4510,0
|
|
20230619,163100,87152375,4510,4510,4510,4510,0
|
|
20230619,163000,87152375,4510,4510,4510,4510,0
|
|
20230619,162900,87152375,4510,4510,4510,4510,0
|
|
20230619,162800,87152375,4510,4510,4510,4510,0
|
|
20230619,162700,87152375,4510,4510,4510,4510,0
|
|
20230619,162600,87152375,4510,4510,4510,4510,0
|
|
20230619,162500,87152375,4510,4510,4510,4510,0
|
|
20230619,162400,87152375,4510,4510,4510,4510,0
|
|
20230619,162300,87152375,4510,4510,4510,4510,0
|
|
20230619,162200,87152375,4510,4510,4510,4510,0
|
|
20230619,162100,87152375,4510,4510,4510,4510,0
|
|
20230619,162000,87152375,4510,4510,4510,4510,0
|
|
20230619,161900,87152375,4510,4510,4510,4510,0
|
|
20230619,161800,87152375,4510,4510,4510,4510,0
|
|
20230619,161700,87152375,4510,4510,4510,4510,0
|
|
20230619,161600,87152375,4510,4510,4510,4510,808
|
|
20230619,161500,87152375,4510,4510,4510,4510,0
|
|
20230619,161400,87152375,4510,4510,4510,4510,0
|
|
20230619,161300,87152375,4510,4510,4510,4510,0
|
|
20230619,161200,87152375,4510,4510,4510,4510,0
|
|
20230619,161100,87152375,4510,4510,4510,4510,0
|
|
20230619,161000,87152375,4510,4510,4510,4510,0
|
|
20230619,160900,87152375,4510,4510,4510,4510,0
|
|
20230619,160800,87152375,4510,4510,4510,4510,0
|
|
20230619,160700,87152375,4510,4510,4510,4510,0
|
|
20230619,160600,87152375,4510,4510,4510,4510,0
|
|
20230619,160500,87152375,4510,4510,4510,4510,0
|
|
20230619,160400,87152375,4510,4510,4510,4510,0
|
|
20230619,160300,87152375,4510,4510,4510,4510,0
|
|
20230619,160200,87152375,4510,4510,4510,4510,0
|
|
20230619,160100,87152375,4510,4510,4510,4510,0
|
|
20230619,160000,87152375,4510,4510,4510,4510,0
|
|
20230619,155900,87152375,4510,4510,4510,4510,0
|
|
20230619,155800,87152375,4510,4510,4510,4510,0
|
|
20230619,155700,87152375,4510,4510,4510,4510,0
|
|
20230619,155600,87152375,4510,4510,4510,4510,0
|
|
20230619,155500,87152375,4510,4510,4510,4510,0
|
|
20230619,155400,87152375,4510,4510,4510,4510,0
|
|
20230619,155300,87152375,4510,4510,4510,4510,0
|
|
20230619,155200,87152375,4510,4510,4510,4510,0
|
|
20230619,155100,87152375,4510,4510,4510,4510,0
|
|
20230619,155000,87152375,4510,4510,4510,4510,0
|
|
20230619,154900,87152375,4510,4510,4510,4510,0
|
|
20230619,154800,87152375,4510,4510,4510,4510,0
|
|
20230619,154700,87152375,4510,4510,4510,4510,0
|
|
20230619,154600,87152375,4510,4510,4510,4510,808
|
|
20230619,154500,87152375,4510,4510,4510,4510,0
|
|
20230619,154400,87152375,4510,4510,4510,4510,0
|
|
20230619,154300,87152375,4510,4510,4510,4510,0
|
|
20230619,154200,87152375,4510,4510,4510,4510,0
|
|
20230619,154100,87152375,4510,4510,4510,4510,0
|
|
20230619,154000,87152375,4510,4510,4510,4510,0
|
|
20230619,153900,87152375,4510,4510,4510,4510,0
|
|
20230619,153800,87152375,4510,4510,4510,4510,0
|
|
20230619,153700,87152375,4510,4510,4510,4510,0
|
|
20230619,153600,87152375,4510,4510,4510,4510,0
|
|
20230619,153500,87152375,4510,4510,4510,4510,0
|
|
20230619,153400,87152375,4510,4510,4510,4510,0
|
|
20230619,153300,87152375,4510,4510,4510,4510,0
|
|
20230619,153200,87152375,4510,4510,4510,4510,0
|
|
20230619,153100,87152375,4510,4510,4510,4510,0
|
|
20230619,153000,87152375,4510,4510,4510,4510,808
|
|
20230619,152900,83508295,4510,4510,4510,4510,0
|
|
20230619,152800,83508295,4510,4510,4510,4510,0
|
|
20230619,152700,83508295,4510,4510,4510,4510,0
|
|
20230619,152600,83508295,4510,4510,4510,4510,0
|
|
20230619,152500,83508295,4510,4510,4510,4510,0
|
|
20230619,152400,83508295,4510,4510,4510,4510,0
|
|
20230619,152300,83508295,4510,4510,4510,4510,0
|
|
20230619,152200,83508295,4510,4510,4510,4510,0
|
|
20230619,152100,83508295,4510,4510,4510,4510,0
|
|
20230619,152000,83508295,4510,4510,4510,4510,0
|
|
20230619,151900,83508295,4510,4510,4510,4510,0
|
|
20230619,151800,83508295,4510,4510,4510,4510,0
|
|
20230619,151700,83508295,4510,4510,4510,4510,0
|
|
20230619,151600,83508295,4510,4510,4510,4510,0
|
|
20230619,151500,83508295,4510,4510,4510,4510,0
|
|
20230619,151400,83508295,4510,4510,4510,4510,0
|
|
20230619,151300,83508295,4510,4510,4510,4510,0
|
|
20230619,151200,83508295,4510,4495,4510,4495,1111
|
|
20230619,151100,78506865,4480,4480,4480,4480,0
|
|
20230619,151000,78506865,4480,4480,4480,4480,0
|
|
20230619,150900,78506865,4480,4480,4480,4480,0
|
|
20230619,150800,78506865,4480,4480,4480,4480,0
|
|
20230619,150700,78506865,4480,4480,4480,4480,0
|
|
20230619,150600,78506865,4480,4480,4480,4480,0
|
|
20230619,150500,78506865,4480,4480,4480,4480,0
|
|
20230619,150400,78506865,4480,4480,4480,4480,0
|
|
20230619,150300,78506865,4480,4480,4480,4480,3
|
|
20230619,150200,78493425,4495,4495,4495,4495,111
|
|
20230619,150100,77994480,4495,4495,4495,4495,0
|
|
20230619,150000,77994480,4495,4495,4495,4495,0
|
|
20230619,145900,77994480,4495,4495,4495,4495,0
|
|
20230619,145800,77994480,4495,4495,4495,4495,0
|
|
20230619,145700,77994480,4495,4495,4495,4495,0
|
|
20230619,145600,77994480,4495,4495,4495,4495,1
|
|
20230619,145500,77989985,4495,4495,4495,4495,0
|
|
20230619,145400,77989985,4495,4495,4495,4495,0
|
|
20230619,145300,77989985,4495,4495,4495,4495,0
|
|
20230619,145200,77989985,4495,4495,4495,4495,0
|
|
20230619,145100,77989985,4495,4495,4495,4495,0
|
|
20230619,145000,77989985,4495,4495,4495,4495,0
|
|
20230619,144900,77989985,4495,4495,4495,4495,1
|
|
20230619,144800,77985490,4490,4490,4490,4490,0
|
|
20230619,144700,77985490,4490,4490,4490,4490,0
|
|
20230619,144600,77985490,4490,4490,4490,4490,0
|
|
20230619,144500,77985490,4490,4490,4490,4490,0
|
|
20230619,144400,77985490,4490,4490,4490,4490,0
|
|
20230619,144300,77985490,4490,4490,4490,4490,0
|
|
20230619,144200,77985490,4490,4490,4490,4490,0
|
|
20230619,144100,77985490,4490,4490,4490,4490,0
|
|
20230619,144000,77985490,4490,4490,4490,4490,0
|
|
20230619,143900,77985490,4490,4490,4490,4490,0
|
|
20230619,143800,77985490,4490,4490,4490,4490,1
|
|
20230619,143700,77981000,4480,4480,4480,4480,0
|
|
20230619,143600,77981000,4480,4480,4480,4480,0
|
|
20230619,143500,77981000,4480,4480,4480,4480,292
|
|
20230619,143400,76672840,4475,4475,4475,4475,0
|
|
20230619,143300,76672840,4475,4475,4475,4475,0
|
|
20230619,143200,76672840,4475,4475,4475,4475,13
|
|
20230619,143100,76614665,4475,4475,4475,4475,13
|
|
20230619,143000,76556490,4480,4480,4480,4480,0
|
|
20230619,142900,76556490,4480,4480,4480,4480,0
|
|
20230619,142800,76556490,4480,4480,4480,4480,20
|
|
20230619,142700,76466890,4480,4480,4480,4480,0
|
|
20230619,142600,76466890,4480,4480,4480,4480,0
|
|
20230619,142500,76466890,4480,4480,4480,4480,30
|
|
20230619,142400,76332490,4475,4475,4475,4475,0
|
|
20230619,142300,76332490,4475,4475,4475,4475,0
|
|
20230619,142200,76332490,4475,4475,4475,4475,30
|
|
20230619,142100,76198240,4475,4475,4475,4475,0
|
|
20230619,142000,76198240,4475,4475,4475,4475,0
|
|
20230619,141900,76198240,4475,4475,4475,4475,0
|
|
20230619,141800,76198240,4475,4475,4475,4475,0
|
|
20230619,141700,76198240,4475,4475,4475,4475,0
|
|
20230619,141600,76198240,4475,4480,4480,4475,2000
|
|
20230619,141500,67244345,4485,4485,4485,4485,0
|
|
20230619,141400,67244345,4485,4485,4485,4485,0
|
|
20230619,141300,67244345,4485,4485,4485,4485,0
|
|
20230619,141200,67244345,4485,4485,4485,4485,1
|
|
20230619,141100,67239860,4480,4480,4480,4480,20
|
|
20230619,141000,67150260,4485,4485,4485,4485,0
|
|
20230619,140900,67150260,4485,4485,4485,4485,0
|
|
20230619,140800,67150260,4485,4485,4485,4485,0
|
|
20230619,140700,67150260,4485,4485,4485,4485,0
|
|
20230619,140600,67150260,4485,4485,4485,4485,0
|
|
20230619,140500,67150260,4485,4485,4485,4485,0
|
|
20230619,140400,67150260,4485,4485,4485,4485,0
|
|
20230619,140300,67150260,4485,4485,4485,4485,0
|
|
20230619,140200,67150260,4485,4485,4485,4485,627
|
|
20230619,140100,64338165,4485,4485,4485,4485,0
|
|
20230619,140000,64338165,4485,4485,4485,4485,0
|
|
20230619,135900,64338165,4485,4485,4485,4485,0
|
|
20230619,135800,64338165,4485,4485,4485,4485,0
|
|
20230619,135700,64338165,4485,4485,4485,4485,0
|
|
20230619,135600,64338165,4485,4485,4485,4485,0
|
|
20230619,135500,64338165,4485,4485,4485,4485,0
|
|
20230619,135400,64338165,4485,4485,4485,4485,0
|
|
20230619,135300,64338165,4485,4485,4485,4485,0
|
|
20230619,135200,64338165,4485,4485,4485,4485,0
|
|
20230619,135100,64338165,4485,4485,4485,4485,0
|
|
20230619,135000,64338165,4485,4485,4485,4485,0
|
|
20230619,134900,64338165,4485,4485,4485,4485,0
|
|
20230619,134800,64338165,4485,4485,4485,4485,0
|
|
20230619,134700,64338165,4485,4485,4485,4485,0
|
|
20230619,134600,64338165,4485,4485,4485,4485,0
|
|
20230619,134500,64338165,4485,4485,4485,4485,0
|
|
20230619,134400,64338165,4485,4485,4485,4485,0
|
|
20230619,134300,64338165,4485,4485,4485,4485,0
|
|
20230619,134200,64338165,4485,4485,4485,4485,0
|
|
20230619,134100,64338165,4485,4485,4485,4485,0
|
|
20230619,134000,64338165,4485,4485,4485,4485,0
|
|
20230619,133900,64338165,4485,4485,4485,4485,0
|
|
20230619,133800,64338165,4485,4485,4485,4485,2
|
|
20230619,133700,64329195,4485,4485,4485,4485,0
|
|
20230619,133600,64329195,4485,4485,4485,4485,1
|
|
20230619,133500,64324710,4475,4475,4475,4475,0
|
|
20230619,133400,64324710,4475,4475,4475,4475,0
|
|
20230619,133300,64324710,4475,4475,4475,4475,0
|
|
20230619,133200,64324710,4475,4475,4475,4470,1023
|
|
20230619,133100,59747605,4485,4485,4485,4485,0
|
|
20230619,133000,59747605,4485,4485,4485,4485,0
|
|
20230619,132900,59747605,4485,4485,4485,4485,0
|
|
20230619,132800,59747605,4485,4485,4485,4485,0
|
|
20230619,132700,59747605,4485,4485,4485,4485,0
|
|
20230619,132600,59747605,4485,4485,4485,4485,20
|
|
20230619,132500,59657905,4480,4480,4480,4480,388
|
|
20230619,132400,57919665,4480,4480,4480,4480,0
|
|
20230619,132300,57919665,4480,4480,4480,4480,2
|
|
20230619,132200,57910705,4480,4480,4480,4480,0
|
|
20230619,132100,57910705,4480,4480,4480,4480,0
|
|
20230619,132000,57910705,4480,4480,4480,4480,156
|
|
20230619,131900,57211825,4480,4480,4480,4480,0
|
|
20230619,131800,57211825,4480,4480,4480,4480,0
|
|
20230619,131700,57211825,4480,4480,4480,4480,0
|
|
20230619,131600,57211825,4480,4480,4480,4480,0
|
|
20230619,131500,57211825,4480,4480,4480,4480,1
|
|
20230619,131400,57207345,4475,4475,4475,4475,1
|
|
20230619,131300,57202870,4480,4480,4480,4480,0
|
|
20230619,131200,57202870,4480,4480,4480,4480,50
|
|
20230619,131100,56978870,4480,4480,4480,4480,0
|
|
20230619,131000,56978870,4480,4480,4480,4480,0
|
|
20230619,130900,56978870,4480,4480,4480,4480,0
|
|
20230619,130800,56978870,4480,4485,4485,4480,402
|
|
20230619,130700,55176800,4485,4485,4485,4485,222
|
|
20230619,130600,54181130,4485,4485,4485,4485,0
|
|
20230619,130500,54181130,4485,4485,4485,4485,323
|
|
20230619,130400,52732475,4480,4485,4485,4480,18
|
|
20230619,130300,52651830,4480,4480,4480,4480,0
|
|
20230619,130200,52651830,4480,4480,4480,4480,0
|
|
20230619,130100,52651830,4480,4480,4480,4480,0
|
|
20230619,130000,52651830,4480,4480,4480,4480,0
|
|
20230619,125900,52651830,4480,4480,4480,4480,1
|
|
20230619,125800,52647350,4480,4480,4480,4480,68
|
|
20230619,125700,52342710,4480,4480,4480,4480,0
|
|
20230619,125600,52342710,4480,4480,4480,4480,70
|
|
20230619,125500,52029110,4480,4480,4480,4480,0
|
|
20230619,125400,52029110,4480,4480,4480,4480,0
|
|
20230619,125300,52029110,4480,4480,4480,4480,0
|
|
20230619,125200,52029110,4480,4480,4480,4480,0
|
|
20230619,125100,52029110,4480,4480,4480,4480,0
|
|
20230619,125000,52029110,4480,4480,4480,4480,0
|
|
20230619,124900,52029110,4480,4480,4480,4480,0
|
|
20230619,124800,52029110,4480,4480,4480,4480,0
|
|
20230619,124700,52029110,4480,4480,4480,4480,1
|
|
20230619,124600,52024630,4480,4480,4480,4480,0
|
|
20230619,124500,52024630,4480,4480,4480,4480,6
|
|
20230619,124400,51997750,4480,4480,4480,4480,0
|
|
20230619,124300,51997750,4480,4480,4480,4480,0
|
|
20230619,124200,51997750,4480,4480,4480,4480,0
|
|
20230619,124100,51997750,4480,4480,4480,4480,103
|
|
20230619,124000,51536310,4480,4480,4480,4480,0
|
|
20230619,123900,51536310,4480,4480,4480,4480,1
|
|
20230619,123800,51531830,4480,4480,4480,4480,30
|
|
20230619,123700,51397430,4480,4480,4480,4480,4
|
|
20230619,123600,51379510,4480,4480,4480,4480,2
|
|
20230619,123500,51370550,4480,4480,4480,4480,0
|
|
20230619,123400,51370550,4480,4480,4480,4480,0
|
|
20230619,123300,51370550,4480,4480,4480,4480,0
|
|
20230619,123200,51370550,4480,4480,4480,4480,1
|
|
20230619,123100,51366070,4480,4480,4480,4480,0
|
|
20230619,123000,51366070,4480,4480,4480,4480,0
|
|
20230619,122900,51366070,4480,4480,4480,4480,0
|
|
20230619,122800,51366070,4480,4480,4480,4480,0
|
|
20230619,122700,51366070,4480,4480,4480,4480,347
|
|
20230619,122600,49811510,4480,4480,4480,4480,5
|
|
20230619,122500,49789110,4480,4480,4480,4480,0
|
|
20230619,122400,49789110,4480,4480,4480,4480,0
|
|
20230619,122300,49789110,4480,4480,4480,4480,0
|
|
20230619,122200,49789110,4480,4480,4480,4480,230
|
|
20230619,122100,48758710,4480,4480,4480,4480,1
|
|
20230619,122000,48754230,4475,4475,4475,4475,0
|
|
20230619,121900,48754230,4475,4475,4475,4475,224
|
|
20230619,121800,47751830,4480,4480,4480,4480,0
|
|
20230619,121700,47751830,4480,4480,4480,4480,0
|
|
20230619,121600,47751830,4480,4480,4480,4480,3
|
|
20230619,121500,47738390,4475,4475,4475,4475,0
|
|
20230619,121400,47738390,4475,4475,4475,4475,0
|
|
20230619,121300,47738390,4475,4475,4475,4475,0
|
|
20230619,121200,47738390,4475,4475,4475,4475,153
|
|
20230619,121100,47053715,4465,4465,4465,4465,0
|
|
20230619,121000,47053715,4465,4465,4465,4465,0
|
|
20230619,120900,47053715,4465,4465,4465,4465,0
|
|
20230619,120800,47053715,4465,4465,4465,4465,0
|
|
20230619,120700,47053715,4465,4465,4465,4465,0
|
|
20230619,120600,47053715,4465,4465,4465,4465,0
|
|
20230619,120500,47053715,4465,4465,4465,4465,0
|
|
20230619,120400,47053715,4465,4465,4465,4465,0
|
|
20230619,120300,47053715,4465,4465,4465,4465,0
|
|
20230619,120200,47053715,4465,4465,4465,4465,0
|
|
20230619,120100,47053715,4465,4465,4465,4465,0
|
|
20230619,120000,47053715,4465,4465,4465,4465,0
|
|
20230619,115900,47053715,4465,4465,4465,4465,0
|
|
20230619,115800,47053715,4465,4465,4465,4465,0
|
|
20230619,115700,47053715,4465,4465,4465,4465,0
|
|
20230619,115600,47053715,4465,4465,4465,4465,24
|
|
20230619,115500,46946555,4460,4475,4475,4460,2486
|
|
20230619,115400,35850380,4490,4490,4490,4490,0
|
|
20230619,115300,35850380,4490,4490,4490,4490,0
|
|
20230619,115200,35850380,4490,4490,4490,4490,0
|
|
20230619,115100,35850380,4490,4490,4490,4490,0
|
|
20230619,115000,35850380,4490,4490,4490,4490,0
|
|
20230619,114900,35850380,4490,4490,4490,4490,0
|
|
20230619,114800,35850380,4490,4490,4490,4490,77
|
|
20230619,114700,35504650,4495,4495,4495,4495,0
|
|
20230619,114600,35504650,4495,4495,4495,4495,0
|
|
20230619,114500,35504650,4495,4495,4495,4495,1
|
|
20230619,114400,35500155,4470,4470,4470,4470,0
|
|
20230619,114300,35500155,4470,4470,4470,4470,0
|
|
20230619,114200,35500155,4470,4470,4470,4470,0
|
|
20230619,114100,35500155,4470,4470,4470,4470,0
|
|
20230619,114000,35500155,4470,4480,4480,4470,2000
|
|
20230619,113900,26554975,4495,4495,4495,4495,0
|
|
20230619,113800,26554975,4495,4495,4495,4495,0
|
|
20230619,113700,26554975,4495,4495,4495,4495,0
|
|
20230619,113600,26554975,4495,4495,4495,4495,0
|
|
20230619,113500,26554975,4495,4495,4495,4495,0
|
|
20230619,113400,26554975,4495,4495,4495,4495,0
|
|
20230619,113300,26554975,4495,4495,4495,4495,0
|
|
20230619,113200,26554975,4495,4495,4495,4495,0
|
|
20230619,113100,26554975,4495,4495,4495,4495,0
|
|
20230619,113000,26554975,4495,4495,4495,4495,0
|
|
20230619,112900,26554975,4495,4495,4495,4495,0
|
|
20230619,112800,26554975,4495,4495,4495,4495,0
|
|
20230619,112700,26554975,4495,4495,4495,4495,0
|
|
20230619,112600,26554975,4495,4495,4495,4495,0
|
|
20230619,112500,26554975,4495,4495,4495,4495,1
|
|
20230619,112400,26550480,4490,4490,4490,4490,0
|
|
20230619,112300,26550480,4490,4495,4495,4490,51
|
|
20230619,112200,26321485,4485,4485,4485,4485,0
|
|
20230619,112100,26321485,4485,4485,4485,4485,0
|
|
20230619,112000,26321485,4485,4485,4485,4485,7
|
|
20230619,111900,26290090,4485,4485,4485,4485,206
|
|
20230619,111800,25366180,4490,4490,4490,4490,80
|
|
20230619,111700,25006980,4490,4490,4490,4490,0
|
|
20230619,111600,25006980,4490,4490,4490,4490,0
|
|
20230619,111500,25006980,4490,4490,4490,4490,0
|
|
20230619,111400,25006980,4490,4490,4490,4490,0
|
|
20230619,111300,25006980,4490,4485,4490,4485,216
|
|
20230619,111200,24037770,4490,4490,4490,4490,0
|
|
20230619,111100,24037770,4490,4490,4490,4490,0
|
|
20230619,111000,24037770,4490,4490,4490,4490,0
|
|
20230619,110900,24037770,4490,4490,4490,4490,11
|
|
20230619,110800,23988380,4490,4490,4490,4490,1
|
|
20230619,110700,23983890,4480,4480,4480,4480,0
|
|
20230619,110600,23983890,4480,4480,4480,4480,0
|
|
20230619,110500,23983890,4480,4480,4480,4480,0
|
|
20230619,110400,23983890,4480,4480,4480,4480,0
|
|
20230619,110300,23983890,4480,4480,4480,4480,0
|
|
20230619,110200,23983890,4480,4480,4480,4480,390
|
|
20230619,110100,22236690,4490,4490,4490,4490,0
|
|
20230619,110000,22236690,4490,4490,4490,4490,0
|
|
20230619,105900,22236690,4490,4490,4490,4490,0
|
|
20230619,105800,22236690,4490,4490,4490,4490,0
|
|
20230619,105700,22236690,4490,4490,4490,4490,0
|
|
20230619,105600,22236690,4490,4490,4490,4490,0
|
|
20230619,105500,22236690,4490,4490,4490,4490,0
|
|
20230619,105400,22236690,4490,4490,4490,4490,0
|
|
20230619,105300,22236690,4490,4490,4490,4490,0
|
|
20230619,105200,22236690,4490,4490,4490,4490,0
|
|
20230619,105100,22236690,4490,4490,4490,4490,0
|
|
20230619,105000,22236690,4490,4485,4490,4480,53
|
|
20230619,104900,21998860,4490,4490,4490,4490,0
|
|
20230619,104800,21998860,4490,4490,4490,4490,0
|
|
20230619,104700,21998860,4490,4490,4490,4490,0
|
|
20230619,104600,21998860,4490,4490,4490,4490,0
|
|
20230619,104500,21998860,4490,4490,4490,4490,0
|
|
20230619,104400,21998860,4490,4490,4490,4490,0
|
|
20230619,104300,21998860,4490,4490,4490,4490,0
|
|
20230619,104200,21998860,4490,4490,4490,4490,0
|
|
20230619,104100,21998860,4490,4490,4490,4490,0
|
|
20230619,104000,21998860,4490,4490,4490,4490,0
|
|
20230619,103900,21998860,4490,4490,4490,4490,1
|
|
20230619,103800,21994370,4485,4480,4485,4480,216
|
|
20230619,103700,21026490,4485,4485,4485,4485,0
|
|
20230619,103600,21026490,4485,4485,4485,4485,0
|
|
20230619,103500,21026490,4485,4485,4485,4485,0
|
|
20230619,103400,21026490,4485,4485,4485,4485,2
|
|
20230619,103300,21017520,4480,4480,4480,4480,0
|
|
20230619,103200,21017520,4480,4480,4480,4480,0
|
|
20230619,103100,21017520,4480,4480,4480,4480,0
|
|
20230619,103000,21017520,4480,4480,4480,4480,0
|
|
20230619,102900,21017520,4480,4480,4480,4480,0
|
|
20230619,102800,21017520,4480,4480,4480,4480,0
|
|
20230619,102700,21017520,4480,4480,4480,4480,0
|
|
20230619,102600,21017520,4480,4480,4480,4480,219
|
|
20230619,102500,20036400,4485,4485,4485,4485,30
|
|
20230619,102400,19901850,4490,4490,4490,4490,0
|
|
20230619,102300,19901850,4490,4490,4490,4490,0
|
|
20230619,102200,19901850,4490,4490,4490,4490,22
|
|
20230619,102100,19803070,4490,4490,4490,4490,0
|
|
20230619,102000,19803070,4490,4490,4490,4490,0
|
|
20230619,101900,19803070,4490,4490,4490,4490,1
|
|
20230619,101800,19798580,4480,4485,4485,4480,30
|
|
20230619,101700,19664145,4485,4485,4485,4485,0
|
|
20230619,101600,19664145,4485,4485,4485,4485,10
|
|
20230619,101500,19619295,4490,4490,4490,4490,0
|
|
20230619,101400,19619295,4490,4490,4490,4490,0
|
|
20230619,101300,19619295,4490,4490,4490,4490,1
|
|
20230619,101200,19614805,4485,4485,4485,4485,0
|
|
20230619,101100,19614805,4485,4485,4485,4485,20
|
|
20230619,101000,19525105,4490,4490,4490,4490,90
|
|
20230619,100900,19121005,4490,4490,4490,4490,90
|
|
20230619,100800,18716905,4490,4490,4490,4490,0
|
|
20230619,100700,18716905,4490,4490,4490,4490,0
|
|
20230619,100600,18716905,4490,4490,4490,4490,56
|
|
20230619,100500,18465465,4490,4490,4490,4490,0
|
|
20230619,100400,18465465,4490,4490,4490,4490,5
|
|
20230619,100300,18443015,4490,4490,4490,4490,10
|
|
20230619,100200,18398115,4490,4490,4490,4490,1
|
|
20230619,100100,18393625,4500,4500,4500,4500,1
|
|
20230619,100000,18389125,4500,4500,4500,4500,0
|
|
20230619,095900,18389125,4500,4500,4500,4500,223
|
|
20230619,095800,17385625,4500,4500,4500,4500,0
|
|
20230619,095700,17385625,4500,4500,4500,4500,0
|
|
20230619,095600,17385625,4500,4500,4500,4500,0
|
|
20230619,095500,17385625,4500,4500,4500,4500,0
|
|
20230619,095400,17385625,4500,4500,4500,4500,0
|
|
20230619,095300,17385625,4500,4500,4500,4500,0
|
|
20230619,095200,17385625,4500,4500,4500,4500,0
|
|
20230619,095100,17385625,4500,4500,4500,4500,0
|
|
20230619,095000,17385625,4500,4500,4500,4500,0
|
|
20230619,094900,17385625,4500,4500,4500,4500,0
|
|
20230619,094800,17385625,4500,4500,4500,4500,0
|
|
20230619,094700,17385625,4500,4500,4500,4500,0
|
|
20230619,094600,17385625,4500,4500,4500,4500,0
|
|
20230619,094500,17385625,4500,4500,4500,4500,0
|
|
20230619,094400,17385625,4500,4500,4500,4500,0
|
|
20230619,094300,17385625,4500,4500,4500,4500,0
|
|
20230619,094200,17385625,4500,4500,4500,4500,0
|
|
20230619,094100,17385625,4500,4500,4500,4500,0
|
|
20230619,094000,17385625,4500,4500,4500,4500,0
|
|
20230619,093900,17385625,4500,4500,4500,4500,0
|
|
20230619,093800,17385625,4500,4480,4500,4480,8
|
|
20230619,093700,17349765,4485,4485,4485,4485,0
|
|
20230619,093600,17349765,4485,4485,4485,4485,0
|
|
20230619,093500,17349765,4485,4485,4485,4485,1
|
|
20230619,093400,17345280,4500,4500,4500,4500,0
|
|
20230619,093300,17345280,4500,4500,4500,4500,0
|
|
20230619,093200,17345280,4500,4500,4500,4500,1
|
|
20230619,093100,17340780,4475,4475,4475,4475,0
|
|
20230619,093000,17340780,4475,4475,4475,4475,0
|
|
20230619,092900,17340780,4475,4475,4475,4475,0
|
|
20230619,092800,17340780,4475,4475,4475,4475,0
|
|
20230619,092700,17340780,4475,4475,4475,4475,1
|
|
20230619,092600,17336305,4470,4470,4470,4470,24
|
|
20230619,092500,17229025,4470,4470,4470,4470,0
|
|
20230619,092400,17229025,4470,4470,4470,4470,0
|
|
20230619,092300,17229025,4470,4470,4470,4470,55
|
|
20230619,092200,16983175,4500,4500,4500,4500,1
|
|
20230619,092100,16978675,4490,4490,4490,4490,0
|
|
20230619,092000,16978675,4490,4490,4490,4490,0
|
|
20230619,091900,16978675,4490,4480,4490,4475,2077
|
|
20230619,091800,7661055,4485,4485,4485,4485,3
|
|
20230619,091700,7647600,4485,4490,4490,4485,118
|
|
20230619,091600,7118270,4480,4480,4480,4480,0
|
|
20230619,091500,7118270,4480,4485,4485,4480,24
|
|
20230619,091400,7010635,4490,4490,4490,4490,3
|
|
20230619,091300,6997165,4485,4485,4485,4485,0
|
|
20230619,091200,6997165,4485,4485,4485,4485,67
|
|
20230619,091100,6696670,4495,4495,4495,4495,0
|
|
20230619,091000,6696670,4495,4495,4495,4495,0
|
|
20230619,090900,6696670,4495,4495,4495,4495,59
|
|
20230619,090800,6431465,4480,4480,4480,4480,72
|
|
20230619,090700,6108905,4475,4475,4475,4475,0
|
|
20230619,090600,6108905,4475,4475,4475,4475,0
|
|
20230619,090500,6108905,4475,4485,4490,4475,338
|
|
20230619,090400,4592570,4490,4490,4490,4490,1
|
|
20230619,090300,4588080,4485,4485,4485,4485,1
|
|
20230619,090200,4583595,4495,4495,4495,4495,1
|
|
20230619,090100,4579100,4470,4510,4540,4470,195
|
|
20230619,090000,3699760,4490,4490,4490,4490,824
|