590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184700,217057555,4715,4715,4715,4715,865
|
|
20230622,184600,217057555,4715,4715,4715,4715,0
|
|
20230622,184500,217057555,4715,4715,4715,4715,0
|
|
20230622,184400,217057555,4715,4715,4715,4715,0
|
|
20230622,184300,217057555,4715,4715,4715,4715,0
|
|
20230622,184200,217057555,4715,4715,4715,4715,0
|
|
20230622,184100,217057555,4715,4715,4715,4715,0
|
|
20230622,184000,217057555,4715,4715,4715,4715,0
|
|
20230622,183900,217057555,4715,4715,4715,4715,0
|
|
20230622,183800,217057555,4715,4715,4715,4715,0
|
|
20230622,183700,217057555,4715,4715,4715,4715,0
|
|
20230622,183600,217057555,4715,4715,4715,4715,0
|
|
20230622,183500,217057555,4715,4715,4715,4715,0
|
|
20230622,183400,217057555,4715,4715,4715,4715,0
|
|
20230622,183300,217057555,4715,4715,4715,4715,0
|
|
20230622,183200,217057555,4715,4715,4715,4715,0
|
|
20230622,183100,217057555,4715,4715,4715,4715,0
|
|
20230622,183000,217057555,4715,4715,4715,4715,0
|
|
20230622,182900,217057555,4715,4715,4715,4715,0
|
|
20230622,182800,217057555,4715,4715,4715,4715,0
|
|
20230622,182700,217057555,4715,4715,4715,4715,0
|
|
20230622,182600,217057555,4715,4715,4715,4715,0
|
|
20230622,182500,217057555,4715,4715,4715,4715,0
|
|
20230622,182400,217057555,4715,4715,4715,4715,0
|
|
20230622,182300,217057555,4715,4715,4715,4715,0
|
|
20230622,182200,217057555,4715,4715,4715,4715,0
|
|
20230622,182100,217057555,4715,4715,4715,4715,0
|
|
20230622,182000,217057555,4715,4715,4715,4715,0
|
|
20230622,181900,217057555,4715,4715,4715,4715,0
|
|
20230622,181800,217057555,4715,4715,4715,4715,0
|
|
20230622,181700,217057555,4715,4715,4715,4715,865
|
|
20230622,181600,217057555,4715,4715,4715,4715,0
|
|
20230622,181500,217057555,4715,4715,4715,4715,0
|
|
20230622,181400,217057555,4715,4715,4715,4715,0
|
|
20230622,181300,217057555,4715,4715,4715,4715,0
|
|
20230622,181200,217057555,4715,4715,4715,4715,0
|
|
20230622,181100,217057555,4715,4715,4715,4715,0
|
|
20230622,181000,217057555,4715,4715,4715,4715,0
|
|
20230622,180900,217057555,4715,4715,4715,4715,0
|
|
20230622,180800,217057555,4715,4715,4715,4715,0
|
|
20230622,180700,217057555,4715,4715,4715,4715,0
|
|
20230622,180600,217057555,4715,4715,4715,4715,0
|
|
20230622,180500,217057555,4715,4715,4715,4715,0
|
|
20230622,180400,217057555,4715,4715,4715,4715,0
|
|
20230622,180300,217057555,4715,4715,4715,4715,0
|
|
20230622,180200,217057555,4715,4715,4715,4715,0
|
|
20230622,180100,217057555,4715,4715,4715,4715,0
|
|
20230622,180000,217057555,4715,4715,4715,4715,0
|
|
20230622,175900,217057555,4715,4715,4715,4715,0
|
|
20230622,175800,217057555,4715,4715,4715,4715,0
|
|
20230622,175700,217057555,4715,4715,4715,4715,0
|
|
20230622,175600,217057555,4715,4715,4715,4715,0
|
|
20230622,175500,217057555,4715,4715,4715,4715,0
|
|
20230622,175400,217057555,4715,4715,4715,4715,0
|
|
20230622,175300,217057555,4715,4715,4715,4715,0
|
|
20230622,175200,217057555,4715,4715,4715,4715,0
|
|
20230622,175100,217057555,4715,4715,4715,4715,0
|
|
20230622,175000,217057555,4715,4715,4715,4715,0
|
|
20230622,174900,217057555,4715,4715,4715,4715,0
|
|
20230622,174800,217057555,4715,4715,4715,4715,0
|
|
20230622,174700,217057555,4715,4715,4715,4715,865
|
|
20230622,174600,217057555,4715,4715,4715,4715,0
|
|
20230622,174500,217057555,4715,4715,4715,4715,0
|
|
20230622,174400,217057555,4715,4715,4715,4715,0
|
|
20230622,174300,217057555,4715,4715,4715,4715,0
|
|
20230622,174200,217057555,4715,4715,4715,4715,0
|
|
20230622,174100,217057555,4715,4715,4715,4715,0
|
|
20230622,174000,217057555,4715,4715,4715,4715,0
|
|
20230622,173900,217057555,4715,4715,4715,4715,0
|
|
20230622,173800,217057555,4715,4715,4715,4715,0
|
|
20230622,173700,217057555,4715,4715,4715,4715,0
|
|
20230622,173600,217057555,4715,4715,4715,4715,0
|
|
20230622,173500,217057555,4715,4715,4715,4715,0
|
|
20230622,173400,217057555,4715,4715,4715,4715,0
|
|
20230622,173300,217057555,4715,4715,4715,4715,0
|
|
20230622,173200,217057555,4715,4715,4715,4715,0
|
|
20230622,173100,217057555,4715,4715,4715,4715,0
|
|
20230622,173000,217057555,4715,4715,4715,4715,0
|
|
20230622,172900,217057555,4715,4715,4715,4715,0
|
|
20230622,172800,217057555,4715,4715,4715,4715,0
|
|
20230622,172700,217057555,4715,4715,4715,4715,0
|
|
20230622,172600,217057555,4715,4715,4715,4715,0
|
|
20230622,172500,217057555,4715,4715,4715,4715,0
|
|
20230622,172400,217057555,4715,4715,4715,4715,0
|
|
20230622,172300,217057555,4715,4715,4715,4715,0
|
|
20230622,172200,217057555,4715,4715,4715,4715,0
|
|
20230622,172100,217057555,4715,4715,4715,4715,0
|
|
20230622,172000,217057555,4715,4715,4715,4715,0
|
|
20230622,171900,217057555,4715,4715,4715,4715,0
|
|
20230622,171800,217057555,4715,4715,4715,4715,0
|
|
20230622,171700,217057555,4715,4715,4715,4715,865
|
|
20230622,171600,217057555,4715,4715,4715,4715,0
|
|
20230622,171500,217057555,4715,4715,4715,4715,0
|
|
20230622,171400,217057555,4715,4715,4715,4715,0
|
|
20230622,171300,217057555,4715,4715,4715,4715,0
|
|
20230622,171200,217057555,4715,4715,4715,4715,0
|
|
20230622,171100,217057555,4715,4715,4715,4715,0
|
|
20230622,171000,217057555,4715,4715,4715,4715,0
|
|
20230622,170900,217057555,4715,4715,4715,4715,0
|
|
20230622,170800,217057555,4715,4715,4715,4715,0
|
|
20230622,170700,217057555,4715,4715,4715,4715,0
|
|
20230622,170600,217057555,4715,4715,4715,4715,0
|
|
20230622,170500,217057555,4715,4715,4715,4715,0
|
|
20230622,170400,217057555,4715,4715,4715,4715,0
|
|
20230622,170300,217057555,4715,4715,4715,4715,0
|
|
20230622,170200,217057555,4715,4715,4715,4715,0
|
|
20230622,170100,217057555,4715,4715,4715,4715,0
|
|
20230622,170000,217057555,4715,4715,4715,4715,0
|
|
20230622,165900,217057555,4715,4715,4715,4715,0
|
|
20230622,165800,217057555,4715,4715,4715,4715,0
|
|
20230622,165700,217057555,4715,4715,4715,4715,0
|
|
20230622,165600,217057555,4715,4715,4715,4715,0
|
|
20230622,165500,217057555,4715,4715,4715,4715,0
|
|
20230622,165400,217057555,4715,4715,4715,4715,0
|
|
20230622,165300,217057555,4715,4715,4715,4715,0
|
|
20230622,165200,217057555,4715,4715,4715,4715,0
|
|
20230622,165100,217057555,4715,4715,4715,4715,0
|
|
20230622,165000,217057555,4715,4715,4715,4715,0
|
|
20230622,164900,217057555,4715,4715,4715,4715,0
|
|
20230622,164800,217057555,4715,4715,4715,4715,0
|
|
20230622,164700,217057555,4715,4715,4715,4715,865
|
|
20230622,164600,217057555,4715,4715,4715,4715,0
|
|
20230622,164500,217057555,4715,4715,4715,4715,0
|
|
20230622,164400,217057555,4715,4715,4715,4715,0
|
|
20230622,164300,217057555,4715,4715,4715,4715,0
|
|
20230622,164200,217057555,4715,4715,4715,4715,0
|
|
20230622,164100,217057555,4715,4715,4715,4715,0
|
|
20230622,164000,217057555,4715,4715,4715,4715,0
|
|
20230622,163900,217057555,4715,4715,4715,4715,0
|
|
20230622,163800,217057555,4715,4715,4715,4715,0
|
|
20230622,163700,217057555,4715,4715,4715,4715,0
|
|
20230622,163600,217057555,4715,4715,4715,4715,0
|
|
20230622,163500,217057555,4715,4715,4715,4715,0
|
|
20230622,163400,217057555,4715,4715,4715,4715,0
|
|
20230622,163300,217057555,4715,4715,4715,4715,0
|
|
20230622,163200,217057555,4715,4715,4715,4715,0
|
|
20230622,163100,217057555,4715,4715,4715,4715,0
|
|
20230622,163000,217057555,4715,4715,4715,4715,0
|
|
20230622,162900,217057555,4715,4715,4715,4715,0
|
|
20230622,162800,217057555,4715,4715,4715,4715,0
|
|
20230622,162700,217057555,4715,4715,4715,4715,0
|
|
20230622,162600,217057555,4715,4715,4715,4715,0
|
|
20230622,162500,217057555,4715,4715,4715,4715,0
|
|
20230622,162400,217057555,4715,4715,4715,4715,0
|
|
20230622,162300,217057555,4715,4715,4715,4715,0
|
|
20230622,162200,217057555,4715,4715,4715,4715,0
|
|
20230622,162100,217057555,4715,4715,4715,4715,0
|
|
20230622,162000,217057555,4715,4715,4715,4715,0
|
|
20230622,161900,217057555,4715,4715,4715,4715,0
|
|
20230622,161800,217057555,4715,4715,4715,4715,0
|
|
20230622,161700,217057555,4715,4715,4715,4715,865
|
|
20230622,161600,217057555,4715,4715,4715,4715,0
|
|
20230622,161500,217057555,4715,4715,4715,4715,0
|
|
20230622,161400,217057555,4715,4715,4715,4715,0
|
|
20230622,161300,217057555,4715,4715,4715,4715,0
|
|
20230622,161200,217057555,4715,4715,4715,4715,0
|
|
20230622,161100,217057555,4715,4715,4715,4715,0
|
|
20230622,161000,217057555,4715,4715,4715,4715,0
|
|
20230622,160900,217057555,4715,4715,4715,4715,0
|
|
20230622,160800,217057555,4715,4715,4715,4715,0
|
|
20230622,160700,217057555,4715,4715,4715,4715,0
|
|
20230622,160600,217057555,4715,4715,4715,4715,0
|
|
20230622,160500,217057555,4715,4715,4715,4715,0
|
|
20230622,160400,217057555,4715,4715,4715,4715,0
|
|
20230622,160300,217057555,4715,4715,4715,4715,0
|
|
20230622,160200,217057555,4715,4715,4715,4715,0
|
|
20230622,160100,217057555,4715,4715,4715,4715,0
|
|
20230622,160000,217057555,4715,4715,4715,4715,0
|
|
20230622,155900,217057555,4715,4715,4715,4715,0
|
|
20230622,155800,217057555,4715,4715,4715,4715,0
|
|
20230622,155700,217057555,4715,4715,4715,4715,0
|
|
20230622,155600,217057555,4715,4715,4715,4715,0
|
|
20230622,155500,217057555,4715,4715,4715,4715,0
|
|
20230622,155400,217057555,4715,4715,4715,4715,0
|
|
20230622,155300,217057555,4715,4715,4715,4715,0
|
|
20230622,155200,217057555,4715,4715,4715,4715,0
|
|
20230622,155100,217057555,4715,4715,4715,4715,0
|
|
20230622,155000,217057555,4715,4715,4715,4715,0
|
|
20230622,154900,217057555,4715,4715,4715,4715,0
|
|
20230622,154800,217057555,4715,4715,4715,4715,0
|
|
20230622,154700,217057555,4715,4715,4715,4715,865
|
|
20230622,154600,217057555,4715,4715,4715,4715,0
|
|
20230622,154500,217057555,4715,4715,4715,4715,0
|
|
20230622,154400,217057555,4715,4715,4715,4715,0
|
|
20230622,154300,217057555,4715,4715,4715,4715,0
|
|
20230622,154200,217057555,4715,4715,4715,4715,0
|
|
20230622,154100,217057555,4715,4715,4715,4715,0
|
|
20230622,154000,217057555,4715,4715,4715,4715,0
|
|
20230622,153900,217057555,4715,4715,4715,4715,0
|
|
20230622,153800,217057555,4715,4715,4715,4715,0
|
|
20230622,153700,217057555,4715,4715,4715,4715,0
|
|
20230622,153600,217057555,4715,4715,4715,4715,0
|
|
20230622,153500,217057555,4715,4715,4715,4715,0
|
|
20230622,153400,217057555,4715,4715,4715,4715,0
|
|
20230622,153300,217057555,4715,4715,4715,4715,0
|
|
20230622,153200,217057555,4715,4715,4715,4715,0
|
|
20230622,153100,217057555,4715,4715,4715,4715,0
|
|
20230622,153000,217057555,4715,4715,4715,4715,865
|
|
20230622,152900,212979080,4715,4715,4715,4715,0
|
|
20230622,152800,212979080,4715,4715,4715,4715,0
|
|
20230622,152700,212979080,4715,4715,4715,4715,0
|
|
20230622,152600,212979080,4715,4715,4715,4715,0
|
|
20230622,152500,212979080,4715,4715,4715,4715,0
|
|
20230622,152400,212979080,4715,4715,4715,4715,0
|
|
20230622,152300,212979080,4715,4715,4715,4715,0
|
|
20230622,152200,212979080,4715,4715,4715,4715,0
|
|
20230622,152100,212979080,4715,4715,4715,4715,0
|
|
20230622,152000,212979080,4715,4715,4715,4715,0
|
|
20230622,151900,212979080,4715,4705,4715,4700,1095
|
|
20230622,151800,207831245,4705,4700,4705,4700,545
|
|
20230622,151700,205269520,4700,4700,4700,4700,88
|
|
20230622,151600,204855920,4700,4700,4700,4700,30
|
|
20230622,151500,204714920,4700,4700,4700,4700,300
|
|
20230622,151400,203304920,4700,4705,4705,4700,1668
|
|
20230622,151300,195465290,4700,4700,4700,4700,200
|
|
20230622,151200,194525290,4700,4700,4700,4700,0
|
|
20230622,151100,194525290,4700,4700,4700,4700,0
|
|
20230622,151000,194525290,4700,4700,4700,4700,25
|
|
20230622,150900,194407790,4705,4705,4705,4705,0
|
|
20230622,150800,194407790,4705,4705,4705,4705,6
|
|
20230622,150700,194379560,4715,4715,4715,4715,0
|
|
20230622,150600,194379560,4715,4715,4715,4715,2
|
|
20230622,150500,194370130,4715,4715,4715,4715,7
|
|
20230622,150400,194337125,4705,4705,4705,4705,0
|
|
20230622,150300,194337125,4705,4705,4705,4705,10
|
|
20230622,150200,194290075,4700,4700,4700,4700,0
|
|
20230622,150100,194290075,4700,4705,4705,4700,245
|
|
20230622,150000,193138520,4715,4715,4715,4715,0
|
|
20230622,145900,193138520,4715,4715,4715,4715,0
|
|
20230622,145800,193138520,4715,4715,4715,4715,141
|
|
20230622,145700,192473705,4700,4700,4700,4700,0
|
|
20230622,145600,192473705,4700,4700,4700,4700,0
|
|
20230622,145500,192473705,4700,4700,4700,4700,0
|
|
20230622,145400,192473705,4700,4700,4700,4700,24
|
|
20230622,145300,192360905,4700,4700,4700,4700,62
|
|
20230622,145200,192069505,4715,4715,4715,4715,2
|
|
20230622,145100,192060075,4700,4700,4700,4700,0
|
|
20230622,145000,192060075,4700,4700,4700,4700,0
|
|
20230622,144900,192060075,4700,4700,4700,4695,1007
|
|
20230622,144800,187327210,4700,4700,4700,4700,0
|
|
20230622,144700,187327210,4700,4700,4700,4700,0
|
|
20230622,144600,187327210,4700,4700,4700,4700,0
|
|
20230622,144500,187327210,4700,4700,4700,4700,0
|
|
20230622,144400,187327210,4700,4700,4700,4700,600
|
|
20230622,144300,184507210,4700,4700,4700,4700,521
|
|
20230622,144200,182058510,4700,4700,4700,4700,4
|
|
20230622,144100,182039710,4700,4700,4700,4700,0
|
|
20230622,144000,182039710,4700,4700,4700,4700,0
|
|
20230622,143900,182039710,4700,4700,4700,4700,100
|
|
20230622,143800,181569710,4710,4710,4710,4710,3
|
|
20230622,143700,181555580,4710,4710,4710,4710,2
|
|
20230622,143600,181546160,4700,4705,4705,4700,36
|
|
20230622,143500,181376955,4700,4700,4700,4700,0
|
|
20230622,143400,181376955,4700,4700,4700,4700,60
|
|
20230622,143300,181094955,4700,4700,4700,4700,10
|
|
20230622,143200,181047955,4710,4710,4710,4710,1
|
|
20230622,143100,181043245,4715,4715,4715,4715,0
|
|
20230622,143000,181043245,4715,4715,4715,4715,0
|
|
20230622,142900,181043245,4715,4715,4715,4715,0
|
|
20230622,142800,181043245,4715,4715,4715,4715,141
|
|
20230622,142700,180378430,4705,4705,4705,4705,0
|
|
20230622,142600,180378430,4705,4705,4705,4705,0
|
|
20230622,142500,180378430,4705,4705,4705,4705,5
|
|
20230622,142400,180354905,4700,4700,4700,4700,0
|
|
20230622,142300,180354905,4700,4700,4700,4700,0
|
|
20230622,142200,180354905,4700,4700,4700,4700,150
|
|
20230622,142100,179649905,4700,4700,4700,4700,785
|
|
20230622,142000,175960405,4700,4700,4700,4700,7
|
|
20230622,141900,175927505,4700,4700,4700,4700,1354
|
|
20230622,141800,169563705,4700,4700,4700,4700,320
|
|
20230622,141700,168059705,4700,4700,4700,4700,0
|
|
20230622,141600,168059705,4700,4700,4700,4700,0
|
|
20230622,141500,168059705,4700,4700,4700,4700,0
|
|
20230622,141400,168059705,4700,4700,4700,4700,0
|
|
20230622,141300,168059705,4700,4700,4700,4700,0
|
|
20230622,141200,168059705,4700,4700,4700,4700,0
|
|
20230622,141100,168059705,4700,4700,4700,4700,50
|
|
20230622,141000,167824705,4705,4705,4705,4705,0
|
|
20230622,140900,167824705,4705,4700,4705,4700,185
|
|
20230622,140800,166955145,4705,4705,4705,4705,265
|
|
20230622,140700,165708320,4705,4705,4705,4705,0
|
|
20230622,140600,165708320,4705,4705,4705,4705,0
|
|
20230622,140500,165708320,4705,4705,4705,4705,0
|
|
20230622,140400,165708320,4705,4705,4705,4705,5
|
|
20230622,140300,165684795,4700,4700,4700,4700,1
|
|
20230622,140200,165680095,4705,4705,4705,4705,0
|
|
20230622,140100,165680095,4705,4705,4705,4705,0
|
|
20230622,140000,165680095,4705,4710,4710,4705,11
|
|
20230622,135900,165628310,4705,4705,4705,4705,0
|
|
20230622,135800,165628310,4705,4715,4715,4705,400
|
|
20230622,135700,163744900,4710,4710,4710,4710,0
|
|
20230622,135600,163744900,4710,4710,4710,4710,0
|
|
20230622,135500,163744900,4710,4710,4710,4710,0
|
|
20230622,135400,163744900,4710,4710,4710,4710,0
|
|
20230622,135300,163744900,4710,4710,4710,4710,0
|
|
20230622,135200,163744900,4710,4710,4710,4710,0
|
|
20230622,135100,163744900,4710,4710,4710,4710,0
|
|
20230622,135000,163744900,4710,4710,4710,4710,5
|
|
20230622,134900,163721350,4715,4715,4715,4715,0
|
|
20230622,134800,163721350,4715,4715,4715,4715,8
|
|
20230622,134700,163683630,4700,4700,4700,4700,0
|
|
20230622,134600,163683630,4700,4700,4700,4700,2
|
|
20230622,134500,163674230,4700,4705,4705,4700,2007
|
|
20230622,134400,154240025,4705,4705,4705,4705,0
|
|
20230622,134300,154240025,4705,4710,4710,4705,340
|
|
20230622,134200,152639195,4715,4715,4715,4715,0
|
|
20230622,134100,152639195,4715,4715,4715,4715,1
|
|
20230622,134000,152634480,4715,4715,4715,4715,19
|
|
20230622,133900,152544895,4715,4715,4715,4715,300
|
|
20230622,133800,151130395,4720,4720,4720,4720,0
|
|
20230622,133700,151130395,4720,4720,4720,4720,0
|
|
20230622,133600,151130395,4720,4720,4720,4720,10
|
|
20230622,133500,151083195,4700,4700,4700,4700,0
|
|
20230622,133400,151083195,4700,4700,4700,4700,0
|
|
20230622,133300,151083195,4700,4700,4700,4700,0
|
|
20230622,133200,151083195,4700,4705,4705,4700,4000
|
|
20230622,133100,132283045,4700,4700,4700,4700,0
|
|
20230622,133000,132283045,4700,4700,4700,4700,0
|
|
20230622,132900,132283045,4700,4710,4710,4700,461
|
|
20230622,132800,130114245,4710,4710,4710,4710,1
|
|
20230622,132700,130109535,4700,4700,4700,4700,0
|
|
20230622,132600,130109535,4700,4710,4710,4700,1972
|
|
20230622,132500,120835535,4710,4715,4715,4710,486
|
|
20230622,132400,118546455,4710,4710,4710,4710,0
|
|
20230622,132300,118546455,4710,4715,4715,4710,64
|
|
20230622,132200,118244995,4720,4720,4720,4720,0
|
|
20230622,132100,118244995,4720,4720,4720,4720,0
|
|
20230622,132000,118244995,4720,4720,4720,4720,0
|
|
20230622,131900,118244995,4720,4720,4720,4720,0
|
|
20230622,131800,118244995,4720,4720,4720,4720,0
|
|
20230622,131700,118244995,4720,4720,4720,4720,194
|
|
20230622,131600,117329315,4720,4720,4720,4720,0
|
|
20230622,131500,117329315,4720,4720,4720,4720,0
|
|
20230622,131400,117329315,4720,4720,4720,4720,0
|
|
20230622,131300,117329315,4720,4720,4720,4720,0
|
|
20230622,131200,117329315,4720,4720,4720,4720,393
|
|
20230622,131100,115474355,4710,4715,4715,4710,1500
|
|
20230622,131000,108409120,4720,4720,4720,4720,0
|
|
20230622,130900,108409120,4720,4720,4720,4720,0
|
|
20230622,130800,108409120,4720,4720,4720,4720,1
|
|
20230622,130700,108404400,4720,4720,4720,4720,0
|
|
20230622,130600,108404400,4720,4715,4720,4715,8
|
|
20230622,130500,108366670,4715,4715,4715,4715,30
|
|
20230622,130400,108225220,4715,4715,4715,4715,0
|
|
20230622,130300,108225220,4715,4715,4715,4715,0
|
|
20230622,130200,108225220,4715,4715,4715,4715,21
|
|
20230622,130100,108126205,4715,4720,4720,4715,200
|
|
20230622,130000,107182560,4720,4720,4720,4720,0
|
|
20230622,125900,107182560,4720,4720,4720,4720,6
|
|
20230622,125800,107154240,4720,4720,4720,4720,6
|
|
20230622,125700,107125920,4720,4720,4720,4720,6
|
|
20230622,125600,107097600,4720,4720,4720,4720,150
|
|
20230622,125500,106389600,4730,4730,4730,4730,0
|
|
20230622,125400,106389600,4730,4730,4730,4730,0
|
|
20230622,125300,106389600,4730,4730,4730,4730,0
|
|
20230622,125200,106389600,4730,4730,4730,4730,0
|
|
20230622,125100,106389600,4730,4730,4730,4730,0
|
|
20230622,125000,106389600,4730,4730,4730,4730,0
|
|
20230622,124900,106389600,4730,4730,4730,4730,0
|
|
20230622,124800,106389600,4730,4730,4730,4730,10
|
|
20230622,124700,106342300,4730,4730,4730,4730,0
|
|
20230622,124600,106342300,4730,4730,4730,4730,0
|
|
20230622,124500,106342300,4730,4730,4730,4730,0
|
|
20230622,124400,106342300,4730,4730,4730,4730,0
|
|
20230622,124300,106342300,4730,4725,4730,4725,5
|
|
20230622,124200,106318660,4720,4720,4720,4720,40
|
|
20230622,124100,106129860,4730,4730,4730,4730,0
|
|
20230622,124000,106129860,4730,4730,4730,4730,0
|
|
20230622,123900,106129860,4730,4730,4730,4730,0
|
|
20230622,123800,106129860,4730,4730,4730,4730,0
|
|
20230622,123700,106129860,4730,4730,4730,4730,0
|
|
20230622,123600,106129860,4730,4730,4730,4730,0
|
|
20230622,123500,106129860,4730,4730,4730,4730,0
|
|
20230622,123400,106129860,4730,4735,4735,4730,29
|
|
20230622,123300,105992580,4735,4735,4735,4735,7
|
|
20230622,123200,105959435,4735,4740,4740,4735,9
|
|
20230622,123100,105916810,4735,4730,4735,4730,10
|
|
20230622,123000,105869495,4730,4730,4730,4730,211
|
|
20230622,122900,104871465,4740,4740,4740,4740,0
|
|
20230622,122800,104871465,4740,4740,4740,4740,0
|
|
20230622,122700,104871465,4740,4740,4740,4740,0
|
|
20230622,122600,104871465,4740,4740,4740,4740,0
|
|
20230622,122500,104871465,4740,4740,4740,4740,0
|
|
20230622,122400,104871465,4740,4740,4740,4740,0
|
|
20230622,122300,104871465,4740,4735,4740,4735,60
|
|
20230622,122200,104587145,4740,4740,4740,4735,439
|
|
20230622,122100,102506360,4740,4740,4740,4740,0
|
|
20230622,122000,102506360,4740,4740,4740,4740,0
|
|
20230622,121900,102506360,4740,4740,4740,4740,0
|
|
20230622,121800,102506360,4740,4740,4740,4740,0
|
|
20230622,121700,102506360,4740,4740,4740,4740,5
|
|
20230622,121600,102482660,4740,4715,4740,4715,16
|
|
20230622,121500,102407095,4715,4715,4715,4715,0
|
|
20230622,121400,102407095,4715,4715,4715,4715,129
|
|
20230622,121300,101798860,4715,4715,4715,4715,0
|
|
20230622,121200,101798860,4715,4715,4715,4715,0
|
|
20230622,121100,101798860,4715,4715,4715,4715,0
|
|
20230622,121000,101798860,4715,4715,4715,4715,0
|
|
20230622,120900,101798860,4715,4715,4715,4715,0
|
|
20230622,120800,101798860,4715,4715,4715,4715,0
|
|
20230622,120700,101798860,4715,4715,4715,4715,0
|
|
20230622,120600,101798860,4715,4715,4715,4715,0
|
|
20230622,120500,101798860,4715,4715,4715,4715,1
|
|
20230622,120400,101794145,4730,4730,4730,4730,5
|
|
20230622,120300,101770495,4715,4730,4730,4715,2
|
|
20230622,120200,101761050,4715,4715,4715,4715,0
|
|
20230622,120100,101761050,4715,4715,4715,4715,0
|
|
20230622,120000,101761050,4715,4715,4715,4715,0
|
|
20230622,115900,101761050,4715,4715,4715,4715,0
|
|
20230622,115800,101761050,4715,4715,4715,4715,0
|
|
20230622,115700,101761050,4715,4715,4715,4715,0
|
|
20230622,115600,101761050,4715,4715,4715,4715,0
|
|
20230622,115500,101761050,4715,4715,4715,4715,0
|
|
20230622,115400,101761050,4715,4715,4715,4715,0
|
|
20230622,115300,101761050,4715,4715,4715,4715,0
|
|
20230622,115200,101761050,4715,4715,4715,4715,8
|
|
20230622,115100,101723330,4715,4715,4715,4715,0
|
|
20230622,115000,101723330,4715,4715,4715,4715,2
|
|
20230622,114900,101713900,4710,4710,4710,4710,0
|
|
20230622,114800,101713900,4710,4710,4710,4710,54
|
|
20230622,114700,101459560,4730,4730,4730,4730,0
|
|
20230622,114600,101459560,4730,4730,4730,4730,0
|
|
20230622,114500,101459560,4730,4730,4730,4730,0
|
|
20230622,114400,101459560,4730,4730,4730,4730,0
|
|
20230622,114300,101459560,4730,4730,4730,4730,0
|
|
20230622,114200,101459560,4730,4730,4730,4730,0
|
|
20230622,114100,101459560,4730,4730,4730,4730,0
|
|
20230622,114000,101459560,4730,4730,4730,4730,0
|
|
20230622,113900,101459560,4730,4730,4730,4730,0
|
|
20230622,113800,101459560,4730,4730,4730,4730,4
|
|
20230622,113700,101440640,4735,4735,4735,4735,0
|
|
20230622,113600,101440640,4735,4735,4735,4735,0
|
|
20230622,113500,101440640,4735,4735,4735,4735,0
|
|
20230622,113400,101440640,4735,4735,4735,4735,0
|
|
20230622,113300,101440640,4735,4735,4735,4735,0
|
|
20230622,113200,101440640,4735,4735,4735,4735,0
|
|
20230622,113100,101440640,4735,4735,4735,4735,3
|
|
20230622,113000,101426435,4735,4735,4735,4735,57
|
|
20230622,112900,101156540,4735,4735,4735,4735,0
|
|
20230622,112800,101156540,4735,4735,4735,4735,1
|
|
20230622,112700,101151805,4705,4705,4705,4705,0
|
|
20230622,112600,101151805,4705,4705,4705,4705,0
|
|
20230622,112500,101151805,4705,4705,4705,4705,0
|
|
20230622,112400,101151805,4705,4720,4720,4705,404
|
|
20230622,112300,99248220,4720,4720,4720,4720,161
|
|
20230622,112200,98488300,4720,4720,4720,4720,128
|
|
20230622,112100,97884140,4720,4720,4720,4720,0
|
|
20230622,112000,97884140,4720,4720,4720,4720,30
|
|
20230622,111900,97742540,4725,4720,4725,4720,170
|
|
20230622,111800,96939640,4725,4725,4725,4725,60
|
|
20230622,111700,96656140,4725,4725,4725,4725,1
|
|
20230622,111600,96651415,4725,4725,4725,4725,21
|
|
20230622,111500,96552190,4725,4725,4725,4725,0
|
|
20230622,111400,96552190,4725,4725,4725,4725,0
|
|
20230622,111300,96552190,4725,4725,4725,4725,0
|
|
20230622,111200,96552190,4725,4730,4730,4725,2
|
|
20230622,111100,96542735,4735,4735,4735,4735,280
|
|
20230622,111000,95216935,4740,4740,4740,4740,0
|
|
20230622,110900,95216935,4740,4740,4740,4740,0
|
|
20230622,110800,95216935,4740,4740,4740,4740,0
|
|
20230622,110700,95216935,4740,4740,4740,4740,200
|
|
20230622,110600,94268935,4740,4740,4740,4740,0
|
|
20230622,110500,94268935,4740,4740,4740,4740,0
|
|
20230622,110400,94268935,4740,4740,4740,4740,0
|
|
20230622,110300,94268935,4740,4740,4740,4740,0
|
|
20230622,110200,94268935,4740,4740,4740,4740,0
|
|
20230622,110100,94268935,4740,4740,4740,4740,0
|
|
20230622,110000,94268935,4740,4740,4740,4740,0
|
|
20230622,105900,94268935,4740,4740,4740,4740,0
|
|
20230622,105800,94268935,4740,4740,4740,4740,0
|
|
20230622,105700,94268935,4740,4740,4740,4740,0
|
|
20230622,105600,94268935,4740,4740,4740,4740,0
|
|
20230622,105500,94268935,4740,4740,4740,4740,1
|
|
20230622,105400,94264195,4700,4700,4700,4700,0
|
|
20230622,105300,94264195,4700,4720,4720,4700,110
|
|
20230622,105200,93746530,4720,4720,4720,4720,1
|
|
20230622,105100,93741810,4710,4710,4710,4710,0
|
|
20230622,105000,93741810,4710,4710,4710,4710,0
|
|
20230622,104900,93741810,4710,4710,4710,4710,115
|
|
20230622,104800,93200160,4725,4725,4725,4725,13
|
|
20230622,104700,93138735,4715,4715,4715,4715,0
|
|
20230622,104600,93138735,4715,4715,4715,4715,1
|
|
20230622,104500,93134020,4715,4715,4715,4715,0
|
|
20230622,104400,93134020,4715,4715,4715,4715,0
|
|
20230622,104300,93134020,4715,4715,4715,4715,0
|
|
20230622,104200,93134020,4715,4715,4715,4715,0
|
|
20230622,104100,93134020,4715,4715,4715,4715,0
|
|
20230622,104000,93134020,4715,4715,4715,4715,0
|
|
20230622,103900,93134020,4715,4715,4715,4715,0
|
|
20230622,103800,93134020,4715,4715,4715,4715,0
|
|
20230622,103700,93134020,4715,4715,4715,4715,0
|
|
20230622,103600,93134020,4715,4715,4715,4715,0
|
|
20230622,103500,93134020,4715,4705,4715,4700,872
|
|
20230622,103400,89031050,4715,4715,4715,4715,183
|
|
20230622,103300,88168205,4715,4715,4715,4715,150
|
|
20230622,103200,87460955,4725,4725,4725,4725,0
|
|
20230622,103100,87460955,4725,4725,4725,4725,0
|
|
20230622,103000,87460955,4725,4725,4725,4725,0
|
|
20230622,102900,87460955,4725,4725,4725,4725,0
|
|
20230622,102800,87460955,4725,4725,4725,4725,65
|
|
20230622,102700,87153830,4725,4725,4725,4725,70
|
|
20230622,102600,86823080,4725,4725,4725,4725,0
|
|
20230622,102500,86823080,4725,4725,4725,4725,0
|
|
20230622,102400,86823080,4725,4725,4725,4725,0
|
|
20230622,102300,86823080,4725,4725,4725,4725,0
|
|
20230622,102200,86823080,4725,4725,4725,4725,0
|
|
20230622,102100,86823080,4725,4725,4725,4725,0
|
|
20230622,102000,86823080,4725,4725,4725,4725,10
|
|
20230622,101900,86775830,4725,4725,4725,4725,4
|
|
20230622,101800,86756930,4715,4715,4715,4715,0
|
|
20230622,101700,86756930,4715,4715,4715,4715,0
|
|
20230622,101600,86756930,4715,4715,4715,4715,0
|
|
20230622,101500,86756930,4715,4715,4715,4715,0
|
|
20230622,101400,86756930,4715,4715,4715,4715,0
|
|
20230622,101300,86756930,4715,4715,4715,4715,0
|
|
20230622,101200,86756930,4715,4715,4715,4715,0
|
|
20230622,101100,86756930,4715,4715,4715,4715,50
|
|
20230622,101000,86521180,4715,4715,4715,4715,0
|
|
20230622,100900,86521180,4715,4720,4720,4715,2000
|
|
20230622,100800,77091005,4740,4740,4740,4740,0
|
|
20230622,100700,77091005,4740,4740,4740,4740,0
|
|
20230622,100600,77091005,4740,4740,4740,4740,0
|
|
20230622,100500,77091005,4740,4740,4740,4740,0
|
|
20230622,100400,77091005,4740,4740,4740,4740,0
|
|
20230622,100300,77091005,4740,4740,4740,4740,0
|
|
20230622,100200,77091005,4740,4720,4740,4720,30
|
|
20230622,100100,76948980,4710,4710,4710,4710,150
|
|
20230622,100000,76242480,4710,4710,4710,4710,0
|
|
20230622,095900,76242480,4710,4715,4715,4710,10
|
|
20230622,095800,76195365,4710,4710,4710,4710,0
|
|
20230622,095700,76195365,4710,4710,4710,4710,0
|
|
20230622,095600,76195365,4710,4710,4710,4710,26
|
|
20230622,095500,76072905,4720,4720,4720,4720,0
|
|
20230622,095400,76072905,4720,4720,4720,4720,0
|
|
20230622,095300,76072905,4720,4720,4720,4720,1
|
|
20230622,095200,76068185,4700,4725,4725,4700,725
|
|
20230622,095100,72655070,4740,4740,4740,4740,0
|
|
20230622,095000,72655070,4740,4730,4740,4730,50
|
|
20230622,094900,72418080,4745,4745,4745,4745,0
|
|
20230622,094800,72418080,4745,4745,4745,4745,0
|
|
20230622,094700,72418080,4745,4745,4745,4745,0
|
|
20230622,094600,72418080,4745,4740,4745,4740,100
|
|
20230622,094500,71943585,4725,4725,4725,4725,43
|
|
20230622,094400,71740410,4740,4740,4740,4740,3
|
|
20230622,094300,71726190,4740,4740,4740,4740,0
|
|
20230622,094200,71726190,4740,4740,4740,4740,25
|
|
20230622,094100,71607690,4740,4735,4740,4735,35
|
|
20230622,094000,71441830,4740,4735,4740,4730,177
|
|
20230622,093900,70603660,4735,4740,4740,4725,42
|
|
20230622,093800,70404600,4750,4750,4750,4750,0
|
|
20230622,093700,70404600,4750,4745,4750,4745,20
|
|
20230622,093600,70309645,4755,4740,4760,4740,171
|
|
20230622,093500,69498520,4740,4720,4740,4720,83
|
|
20230622,093400,69106530,4710,4710,4710,4710,0
|
|
20230622,093300,69106530,4710,4710,4710,4710,0
|
|
20230622,093200,69106530,4710,4690,4710,4690,1863
|
|
20230622,093100,60339215,4680,4680,4680,4680,0
|
|
20230622,093000,60339215,4680,4695,4695,4680,563
|
|
20230622,092900,57701645,4695,4695,4695,4695,94
|
|
20230622,092800,57260315,4700,4700,4700,4700,0
|
|
20230622,092700,57260315,4700,4700,4700,4700,772
|
|
20230622,092600,53631915,4710,4710,4710,4710,0
|
|
20230622,092500,53631915,4710,4700,4710,4700,520
|
|
20230622,092400,51183935,4710,4710,4710,4710,0
|
|
20230622,092300,51183935,4710,4705,4710,4705,3
|
|
20230622,092200,51169815,4710,4710,4710,4710,0
|
|
20230622,092100,51169815,4710,4710,4710,4710,42
|
|
20230622,092000,50971995,4710,4710,4710,4710,1
|
|
20230622,091900,50967285,4700,4690,4700,4690,73
|
|
20230622,091800,50624805,4690,4675,4690,4675,202
|
|
20230622,091700,49679080,4675,4655,4675,4645,451
|
|
20230622,091600,47579735,4645,4665,4665,4645,31
|
|
20230622,091500,47435300,4665,4665,4665,4665,30
|
|
20230622,091400,47295350,4645,4645,4645,4645,5
|
|
20230622,091300,47272125,4655,4640,4655,4640,532
|
|
20230622,091200,44795920,4640,4640,4640,4640,889
|
|
20230622,091100,40670960,4640,4655,4655,4630,2153
|
|
20230622,091000,30674380,4655,4655,4655,4655,270
|
|
20230622,090900,29417530,4655,4655,4655,4655,233
|
|
20230622,090800,28332915,4650,4665,4665,4650,285
|
|
20230622,090700,27005175,4665,4665,4665,4665,110
|
|
20230622,090600,26492025,4665,4665,4665,4665,80
|
|
20230622,090500,26118825,4660,4645,4660,4645,523
|
|
20230622,090400,23688270,4645,4660,4660,4640,6
|
|
20230622,090300,23660390,4640,4650,4650,4640,5
|
|
20230622,090200,23637180,4650,4630,4650,4630,598
|
|
20230622,090100,20862265,4630,4700,4700,4560,2593
|
|
20230622,090000,8916285,4695,4720,4720,4695,1853
|