700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203700,34470725,4660,4660,4660,4660,549
|
|
20230620,203600,34470725,4660,4660,4660,4660,0
|
|
20230620,203500,34470725,4660,4660,4660,4660,0
|
|
20230620,203400,34470725,4660,4660,4660,4660,0
|
|
20230620,203300,34470725,4660,4660,4660,4660,0
|
|
20230620,203200,34470725,4660,4660,4660,4660,0
|
|
20230620,203100,34470725,4660,4660,4660,4660,0
|
|
20230620,203000,34470725,4660,4660,4660,4660,0
|
|
20230620,202900,34470725,4660,4660,4660,4660,0
|
|
20230620,202800,34470725,4660,4660,4660,4660,0
|
|
20230620,202700,34470725,4660,4660,4660,4660,0
|
|
20230620,202600,34470725,4660,4660,4660,4660,0
|
|
20230620,202500,34470725,4660,4660,4660,4660,0
|
|
20230620,202400,34470725,4660,4660,4660,4660,0
|
|
20230620,202300,34470725,4660,4660,4660,4660,0
|
|
20230620,202200,34470725,4660,4660,4660,4660,0
|
|
20230620,202100,34470725,4660,4660,4660,4660,0
|
|
20230620,202000,34470725,4660,4660,4660,4660,0
|
|
20230620,201900,34470725,4660,4660,4660,4660,0
|
|
20230620,201800,34470725,4660,4660,4660,4660,0
|
|
20230620,201700,34470725,4660,4660,4660,4660,0
|
|
20230620,201600,34470725,4660,4660,4660,4660,0
|
|
20230620,201500,34470725,4660,4660,4660,4660,0
|
|
20230620,201400,34470725,4660,4660,4660,4660,0
|
|
20230620,201300,34470725,4660,4660,4660,4660,0
|
|
20230620,201200,34470725,4660,4660,4660,4660,0
|
|
20230620,201100,34470725,4660,4660,4660,4660,0
|
|
20230620,201000,34470725,4660,4660,4660,4660,0
|
|
20230620,200900,34470725,4660,4660,4660,4660,0
|
|
20230620,200800,34470725,4660,4660,4660,4660,0
|
|
20230620,200700,34470725,4660,4660,4660,4660,549
|
|
20230620,200600,34470725,4660,4660,4660,4660,0
|
|
20230620,200500,34470725,4660,4660,4660,4660,0
|
|
20230620,200400,34470725,4660,4660,4660,4660,0
|
|
20230620,200300,34470725,4660,4660,4660,4660,0
|
|
20230620,200200,34470725,4660,4660,4660,4660,0
|
|
20230620,200100,34470725,4660,4660,4660,4660,0
|
|
20230620,200000,34470725,4660,4660,4660,4660,0
|
|
20230620,195900,34470725,4660,4660,4660,4660,0
|
|
20230620,195800,34470725,4660,4660,4660,4660,0
|
|
20230620,195700,34470725,4660,4660,4660,4660,0
|
|
20230620,195600,34470725,4660,4660,4660,4660,0
|
|
20230620,195500,34470725,4660,4660,4660,4660,0
|
|
20230620,195400,34470725,4660,4660,4660,4660,0
|
|
20230620,195300,34470725,4660,4660,4660,4660,0
|
|
20230620,195200,34470725,4660,4660,4660,4660,0
|
|
20230620,195100,34470725,4660,4660,4660,4660,0
|
|
20230620,195000,34470725,4660,4660,4660,4660,0
|
|
20230620,194900,34470725,4660,4660,4660,4660,0
|
|
20230620,194800,34470725,4660,4660,4660,4660,0
|
|
20230620,194700,34470725,4660,4660,4660,4660,0
|
|
20230620,194600,34470725,4660,4660,4660,4660,0
|
|
20230620,194500,34470725,4660,4660,4660,4660,0
|
|
20230620,194400,34470725,4660,4660,4660,4660,0
|
|
20230620,194300,34470725,4660,4660,4660,4660,0
|
|
20230620,194200,34470725,4660,4660,4660,4660,0
|
|
20230620,194100,34470725,4660,4660,4660,4660,0
|
|
20230620,194000,34470725,4660,4660,4660,4660,0
|
|
20230620,193900,34470725,4660,4660,4660,4660,0
|
|
20230620,193800,34470725,4660,4660,4660,4660,0
|
|
20230620,193700,34470725,4660,4660,4660,4660,549
|
|
20230620,193600,34470725,4660,4660,4660,4660,0
|
|
20230620,193500,34470725,4660,4660,4660,4660,0
|
|
20230620,193400,34470725,4660,4660,4660,4660,0
|
|
20230620,193300,34470725,4660,4660,4660,4660,0
|
|
20230620,193200,34470725,4660,4660,4660,4660,0
|
|
20230620,193100,34470725,4660,4660,4660,4660,0
|
|
20230620,193000,34470725,4660,4660,4660,4660,0
|
|
20230620,192900,34470725,4660,4660,4660,4660,0
|
|
20230620,192800,34470725,4660,4660,4660,4660,0
|
|
20230620,192700,34470725,4660,4660,4660,4660,0
|
|
20230620,192600,34470725,4660,4660,4660,4660,0
|
|
20230620,192500,34470725,4660,4660,4660,4660,0
|
|
20230620,192400,34470725,4660,4660,4660,4660,0
|
|
20230620,192300,34470725,4660,4660,4660,4660,0
|
|
20230620,192200,34470725,4660,4660,4660,4660,0
|
|
20230620,192100,34470725,4660,4660,4660,4660,0
|
|
20230620,192000,34470725,4660,4660,4660,4660,0
|
|
20230620,191900,34470725,4660,4660,4660,4660,0
|
|
20230620,191800,34470725,4660,4660,4660,4660,0
|
|
20230620,191700,34470725,4660,4660,4660,4660,0
|
|
20230620,191600,34470725,4660,4660,4660,4660,0
|
|
20230620,191500,34470725,4660,4660,4660,4660,0
|
|
20230620,191400,34470725,4660,4660,4660,4660,0
|
|
20230620,191300,34470725,4660,4660,4660,4660,0
|
|
20230620,191200,34470725,4660,4660,4660,4660,0
|
|
20230620,191100,34470725,4660,4660,4660,4660,0
|
|
20230620,191000,34470725,4660,4660,4660,4660,0
|
|
20230620,190900,34470725,4660,4660,4660,4660,0
|
|
20230620,190800,34470725,4660,4660,4660,4660,0
|
|
20230620,190700,34470725,4660,4660,4660,4660,549
|
|
20230620,190600,34470725,4660,4660,4660,4660,0
|
|
20230620,190500,34470725,4660,4660,4660,4660,0
|
|
20230620,190400,34470725,4660,4660,4660,4660,0
|
|
20230620,190300,34470725,4660,4660,4660,4660,0
|
|
20230620,190200,34470725,4660,4660,4660,4660,0
|
|
20230620,190100,34470725,4660,4660,4660,4660,0
|
|
20230620,190000,34470725,4660,4660,4660,4660,0
|
|
20230620,185900,34470725,4660,4660,4660,4660,0
|
|
20230620,185800,34470725,4660,4660,4660,4660,0
|
|
20230620,185700,34470725,4660,4660,4660,4660,0
|
|
20230620,185600,34470725,4660,4660,4660,4660,0
|
|
20230620,185500,34470725,4660,4660,4660,4660,0
|
|
20230620,185400,34470725,4660,4660,4660,4660,0
|
|
20230620,185300,34470725,4660,4660,4660,4660,0
|
|
20230620,185200,34470725,4660,4660,4660,4660,0
|
|
20230620,185100,34470725,4660,4660,4660,4660,0
|
|
20230620,185000,34470725,4660,4660,4660,4660,0
|
|
20230620,184900,34470725,4660,4660,4660,4660,0
|
|
20230620,184800,34470725,4660,4660,4660,4660,0
|
|
20230620,184700,34470725,4660,4660,4660,4660,0
|
|
20230620,184600,34470725,4660,4660,4660,4660,0
|
|
20230620,184500,34470725,4660,4660,4660,4660,0
|
|
20230620,184400,34470725,4660,4660,4660,4660,0
|
|
20230620,184300,34470725,4660,4660,4660,4660,0
|
|
20230620,184200,34470725,4660,4660,4660,4660,0
|
|
20230620,184100,34470725,4660,4660,4660,4660,0
|
|
20230620,184000,34470725,4660,4660,4660,4660,0
|
|
20230620,183900,34470725,4660,4660,4660,4660,0
|
|
20230620,183800,34470725,4660,4660,4660,4660,0
|
|
20230620,183700,34470725,4660,4660,4660,4660,549
|
|
20230620,183600,34470725,4660,4660,4660,4660,0
|
|
20230620,183500,34470725,4660,4660,4660,4660,0
|
|
20230620,183400,34470725,4660,4660,4660,4660,0
|
|
20230620,183300,34470725,4660,4660,4660,4660,0
|
|
20230620,183200,34470725,4660,4660,4660,4660,0
|
|
20230620,183100,34470725,4660,4660,4660,4660,0
|
|
20230620,183000,34470725,4660,4660,4660,4660,0
|
|
20230620,182900,34470725,4660,4660,4660,4660,0
|
|
20230620,182800,34470725,4660,4660,4660,4660,0
|
|
20230620,182700,34470725,4660,4660,4660,4660,0
|
|
20230620,182600,34470725,4660,4660,4660,4660,0
|
|
20230620,182500,34470725,4660,4660,4660,4660,0
|
|
20230620,182400,34470725,4660,4660,4660,4660,0
|
|
20230620,182300,34470725,4660,4660,4660,4660,0
|
|
20230620,182200,34470725,4660,4660,4660,4660,0
|
|
20230620,182100,34470725,4660,4660,4660,4660,0
|
|
20230620,182000,34470725,4660,4660,4660,4660,0
|
|
20230620,181900,34470725,4660,4660,4660,4660,0
|
|
20230620,181800,34470725,4660,4660,4660,4660,0
|
|
20230620,181700,34470725,4660,4660,4660,4660,0
|
|
20230620,181600,34470725,4660,4660,4660,4660,0
|
|
20230620,181500,34470725,4660,4660,4660,4660,0
|
|
20230620,181400,34470725,4660,4660,4660,4660,0
|
|
20230620,181300,34470725,4660,4660,4660,4660,0
|
|
20230620,181200,34470725,4660,4660,4660,4660,0
|
|
20230620,181100,34470725,4660,4660,4660,4660,0
|
|
20230620,181000,34470725,4660,4660,4660,4660,0
|
|
20230620,180900,34470725,4660,4660,4660,4660,0
|
|
20230620,180800,34470725,4660,4660,4660,4660,0
|
|
20230620,180700,34470725,4660,4660,4660,4660,549
|
|
20230620,180600,34470725,4660,4660,4660,4660,0
|
|
20230620,180500,34470725,4660,4660,4660,4660,0
|
|
20230620,180400,34470725,4660,4660,4660,4660,0
|
|
20230620,180300,34470725,4660,4660,4660,4660,0
|
|
20230620,180200,34470725,4660,4660,4660,4660,0
|
|
20230620,180100,34470725,4660,4660,4660,4660,0
|
|
20230620,180000,34470725,4660,4660,4660,4660,0
|
|
20230620,175900,34470725,4660,4660,4660,4660,0
|
|
20230620,175800,34470725,4660,4660,4660,4660,0
|
|
20230620,175700,34470725,4660,4660,4660,4660,0
|
|
20230620,175600,34470725,4660,4660,4660,4660,0
|
|
20230620,175500,34470725,4660,4660,4660,4660,0
|
|
20230620,175400,34470725,4660,4660,4660,4660,0
|
|
20230620,175300,34470725,4660,4660,4660,4660,0
|
|
20230620,175200,34470725,4660,4660,4660,4660,0
|
|
20230620,175100,34470725,4660,4660,4660,4660,0
|
|
20230620,175000,34470725,4660,4660,4660,4660,0
|
|
20230620,174900,34470725,4660,4660,4660,4660,0
|
|
20230620,174800,34470725,4660,4660,4660,4660,0
|
|
20230620,174700,34470725,4660,4660,4660,4660,0
|
|
20230620,174600,34470725,4660,4660,4660,4660,0
|
|
20230620,174500,34470725,4660,4660,4660,4660,0
|
|
20230620,174400,34470725,4660,4660,4660,4660,0
|
|
20230620,174300,34470725,4660,4660,4660,4660,0
|
|
20230620,174200,34470725,4660,4660,4660,4660,0
|
|
20230620,174100,34470725,4660,4660,4660,4660,0
|
|
20230620,174000,34470725,4660,4660,4660,4660,0
|
|
20230620,173900,34470725,4660,4660,4660,4660,0
|
|
20230620,173800,34470725,4660,4660,4660,4660,0
|
|
20230620,173700,34470725,4660,4660,4660,4660,549
|
|
20230620,173600,34470725,4660,4660,4660,4660,0
|
|
20230620,173500,34470725,4660,4660,4660,4660,0
|
|
20230620,173400,34470725,4660,4660,4660,4660,0
|
|
20230620,173300,34470725,4660,4660,4660,4660,0
|
|
20230620,173200,34470725,4660,4660,4660,4660,0
|
|
20230620,173100,34470725,4660,4660,4660,4660,0
|
|
20230620,173000,34470725,4660,4660,4660,4660,0
|
|
20230620,172900,34470725,4660,4660,4660,4660,0
|
|
20230620,172800,34470725,4660,4660,4660,4660,0
|
|
20230620,172700,34470725,4660,4660,4660,4660,0
|
|
20230620,172600,34470725,4660,4660,4660,4660,0
|
|
20230620,172500,34470725,4660,4660,4660,4660,0
|
|
20230620,172400,34470725,4660,4660,4660,4660,0
|
|
20230620,172300,34470725,4660,4660,4660,4660,0
|
|
20230620,172200,34470725,4660,4660,4660,4660,0
|
|
20230620,172100,34470725,4660,4660,4660,4660,0
|
|
20230620,172000,34470725,4660,4660,4660,4660,0
|
|
20230620,171900,34470725,4660,4660,4660,4660,0
|
|
20230620,171800,34470725,4660,4660,4660,4660,0
|
|
20230620,171700,34470725,4660,4660,4660,4660,0
|
|
20230620,171600,34470725,4660,4660,4660,4660,0
|
|
20230620,171500,34470725,4660,4660,4660,4660,0
|
|
20230620,171400,34470725,4660,4660,4660,4660,0
|
|
20230620,171300,34470725,4660,4660,4660,4660,0
|
|
20230620,171200,34470725,4660,4660,4660,4660,0
|
|
20230620,171100,34470725,4660,4660,4660,4660,0
|
|
20230620,171000,34470725,4660,4660,4660,4660,0
|
|
20230620,170900,34470725,4660,4660,4660,4660,0
|
|
20230620,170800,34470725,4660,4660,4660,4660,0
|
|
20230620,170700,34470725,4660,4660,4660,4660,549
|
|
20230620,170600,34470725,4660,4660,4660,4660,0
|
|
20230620,170500,34470725,4660,4660,4660,4660,0
|
|
20230620,170400,34470725,4660,4660,4660,4660,0
|
|
20230620,170300,34470725,4660,4660,4660,4660,0
|
|
20230620,170200,34470725,4660,4660,4660,4660,0
|
|
20230620,170100,34470725,4660,4660,4660,4660,0
|
|
20230620,170000,34470725,4660,4660,4660,4660,0
|
|
20230620,165900,34470725,4660,4660,4660,4660,0
|
|
20230620,165800,34470725,4660,4660,4660,4660,0
|
|
20230620,165700,34470725,4660,4660,4660,4660,0
|
|
20230620,165600,34470725,4660,4660,4660,4660,0
|
|
20230620,165500,34470725,4660,4660,4660,4660,0
|
|
20230620,165400,34470725,4660,4660,4660,4660,0
|
|
20230620,165300,34470725,4660,4660,4660,4660,0
|
|
20230620,165200,34470725,4660,4660,4660,4660,0
|
|
20230620,165100,34470725,4660,4660,4660,4660,0
|
|
20230620,165000,34470725,4660,4660,4660,4660,0
|
|
20230620,164900,34470725,4660,4660,4660,4660,0
|
|
20230620,164800,34470725,4660,4660,4660,4660,0
|
|
20230620,164700,34470725,4660,4660,4660,4660,0
|
|
20230620,164600,34470725,4660,4660,4660,4660,0
|
|
20230620,164500,34470725,4660,4660,4660,4660,0
|
|
20230620,164400,34470725,4660,4660,4660,4660,0
|
|
20230620,164300,34470725,4660,4660,4660,4660,0
|
|
20230620,164200,34470725,4660,4660,4660,4660,0
|
|
20230620,164100,34470725,4660,4660,4660,4660,0
|
|
20230620,164000,34470725,4660,4660,4660,4660,0
|
|
20230620,163900,34470725,4660,4660,4660,4660,0
|
|
20230620,163800,34470725,4660,4660,4660,4660,0
|
|
20230620,163700,34470725,4660,4660,4660,4660,549
|
|
20230620,163600,34470725,4660,4660,4660,4660,0
|
|
20230620,163500,34470725,4660,4660,4660,4660,0
|
|
20230620,163400,34470725,4660,4660,4660,4660,0
|
|
20230620,163300,34470725,4660,4660,4660,4660,0
|
|
20230620,163200,34470725,4660,4660,4660,4660,0
|
|
20230620,163100,34470725,4660,4660,4660,4660,0
|
|
20230620,163000,34470725,4660,4660,4660,4660,0
|
|
20230620,162900,34470725,4660,4660,4660,4660,0
|
|
20230620,162800,34470725,4660,4660,4660,4660,0
|
|
20230620,162700,34470725,4660,4660,4660,4660,0
|
|
20230620,162600,34470725,4660,4660,4660,4660,0
|
|
20230620,162500,34470725,4660,4660,4660,4660,0
|
|
20230620,162400,34470725,4660,4660,4660,4660,0
|
|
20230620,162300,34470725,4660,4660,4660,4660,0
|
|
20230620,162200,34470725,4660,4660,4660,4660,0
|
|
20230620,162100,34470725,4660,4660,4660,4660,0
|
|
20230620,162000,34470725,4660,4660,4660,4660,0
|
|
20230620,161900,34470725,4660,4660,4660,4660,0
|
|
20230620,161800,34470725,4660,4660,4660,4660,0
|
|
20230620,161700,34470725,4660,4660,4660,4660,0
|
|
20230620,161600,34470725,4660,4660,4660,4660,0
|
|
20230620,161500,34470725,4660,4660,4660,4660,0
|
|
20230620,161400,34470725,4660,4660,4660,4660,0
|
|
20230620,161300,34470725,4660,4660,4660,4660,0
|
|
20230620,161200,34470725,4660,4660,4660,4660,0
|
|
20230620,161100,34470725,4660,4660,4660,4660,0
|
|
20230620,161000,34470725,4660,4660,4660,4660,0
|
|
20230620,160900,34470725,4660,4660,4660,4660,0
|
|
20230620,160800,34470725,4660,4660,4660,4660,0
|
|
20230620,160700,34470725,4660,4660,4660,4660,549
|
|
20230620,160600,34470725,4660,4660,4660,4660,0
|
|
20230620,160500,34470725,4660,4660,4660,4660,0
|
|
20230620,160400,34470725,4660,4660,4660,4660,0
|
|
20230620,160300,34470725,4660,4660,4660,4660,0
|
|
20230620,160200,34470725,4660,4660,4660,4660,0
|
|
20230620,160100,34470725,4660,4660,4660,4660,0
|
|
20230620,160000,34470725,4660,4660,4660,4660,0
|
|
20230620,155900,34470725,4660,4660,4660,4660,0
|
|
20230620,155800,34470725,4660,4660,4660,4660,0
|
|
20230620,155700,34470725,4660,4660,4660,4660,0
|
|
20230620,155600,34470725,4660,4660,4660,4660,0
|
|
20230620,155500,34470725,4660,4660,4660,4660,0
|
|
20230620,155400,34470725,4660,4660,4660,4660,0
|
|
20230620,155300,34470725,4660,4660,4660,4660,0
|
|
20230620,155200,34470725,4660,4660,4660,4660,0
|
|
20230620,155100,34470725,4660,4660,4660,4660,0
|
|
20230620,155000,34470725,4660,4660,4660,4660,0
|
|
20230620,154900,34470725,4660,4660,4660,4660,0
|
|
20230620,154800,34470725,4660,4660,4660,4660,0
|
|
20230620,154700,34470725,4660,4660,4660,4660,0
|
|
20230620,154600,34470725,4660,4660,4660,4660,0
|
|
20230620,154500,34470725,4660,4660,4660,4660,0
|
|
20230620,154400,34470725,4660,4660,4660,4660,0
|
|
20230620,154300,34470725,4660,4660,4660,4660,0
|
|
20230620,154200,34470725,4660,4660,4660,4660,0
|
|
20230620,154100,34470725,4660,4660,4660,4660,0
|
|
20230620,154000,34470725,4660,4660,4660,4660,0
|
|
20230620,153900,34470725,4660,4660,4660,4660,0
|
|
20230620,153800,34470725,4660,4660,4660,4660,0
|
|
20230620,153700,34470725,4660,4660,4660,4660,549
|
|
20230620,153600,34470725,4660,4660,4660,4660,0
|
|
20230620,153500,34470725,4660,4660,4660,4660,0
|
|
20230620,153400,34470725,4660,4660,4660,4660,0
|
|
20230620,153300,34470725,4660,4660,4660,4660,0
|
|
20230620,153200,34470725,4660,4660,4660,4660,0
|
|
20230620,153100,34470725,4660,4660,4660,4660,0
|
|
20230620,153000,34470725,4660,4660,4660,4660,549
|
|
20230620,152900,31912385,4660,4660,4660,4660,0
|
|
20230620,152800,31912385,4660,4660,4660,4660,0
|
|
20230620,152700,31912385,4660,4660,4660,4660,0
|
|
20230620,152600,31912385,4660,4660,4660,4660,0
|
|
20230620,152500,31912385,4660,4660,4660,4660,0
|
|
20230620,152400,31912385,4660,4660,4660,4660,0
|
|
20230620,152300,31912385,4660,4660,4660,4660,0
|
|
20230620,152200,31912385,4660,4660,4660,4660,0
|
|
20230620,152100,31912385,4660,4660,4660,4660,0
|
|
20230620,152000,31912385,4660,4660,4660,4660,0
|
|
20230620,151900,31912385,4660,4655,4660,4655,220
|
|
20230620,151800,30888195,4620,4620,4620,4620,0
|
|
20230620,151700,30888195,4620,4620,4620,4620,0
|
|
20230620,151600,30888195,4620,4620,4620,4620,0
|
|
20230620,151500,30888195,4620,4620,4620,4620,0
|
|
20230620,151400,30888195,4620,4620,4620,4620,0
|
|
20230620,151300,30888195,4620,4620,4620,4620,0
|
|
20230620,151200,30888195,4620,4620,4620,4620,0
|
|
20230620,151100,30888195,4620,4620,4620,4620,0
|
|
20230620,151000,30888195,4620,4620,4620,4620,0
|
|
20230620,150900,30888195,4620,4620,4620,4620,0
|
|
20230620,150800,30888195,4620,4620,4620,4620,0
|
|
20230620,150700,30888195,4620,4620,4620,4620,0
|
|
20230620,150600,30888195,4620,4620,4620,4620,0
|
|
20230620,150500,30888195,4620,4620,4620,4620,0
|
|
20230620,150400,30888195,4620,4620,4620,4620,0
|
|
20230620,150300,30888195,4620,4630,4630,4620,220
|
|
20230620,150200,29871440,4635,4635,4635,4635,0
|
|
20230620,150100,29871440,4635,4635,4635,4635,0
|
|
20230620,150000,29871440,4635,4635,4635,4635,0
|
|
20230620,145900,29871440,4635,4635,4635,4635,0
|
|
20230620,145800,29871440,4635,4635,4635,4635,0
|
|
20230620,145700,29871440,4635,4635,4635,4635,1
|
|
20230620,145600,29866805,4630,4630,4630,4630,0
|
|
20230620,145500,29866805,4630,4630,4630,4630,0
|
|
20230620,145400,29866805,4630,4630,4630,4630,0
|
|
20230620,145300,29866805,4630,4630,4630,4630,0
|
|
20230620,145200,29866805,4630,4630,4630,4630,0
|
|
20230620,145100,29866805,4630,4630,4630,4630,0
|
|
20230620,145000,29866805,4630,4630,4630,4630,896
|
|
20230620,144900,25718325,4630,4630,4630,4630,0
|
|
20230620,144800,25718325,4630,4630,4630,4630,1
|
|
20230620,144700,25713695,4620,4620,4620,4620,0
|
|
20230620,144600,25713695,4620,4620,4620,4620,0
|
|
20230620,144500,25713695,4620,4620,4620,4620,0
|
|
20230620,144400,25713695,4620,4620,4620,4620,0
|
|
20230620,144300,25713695,4620,4620,4620,4620,0
|
|
20230620,144200,25713695,4620,4620,4620,4620,109
|
|
20230620,144100,25210115,4630,4625,4630,4625,253
|
|
20230620,144000,24039805,4625,4625,4625,4625,0
|
|
20230620,143900,24039805,4625,4625,4625,4625,1
|
|
20230620,143800,24035180,4625,4625,4625,4625,0
|
|
20230620,143700,24035180,4625,4625,4625,4625,0
|
|
20230620,143600,24035180,4625,4625,4625,4625,0
|
|
20230620,143500,24035180,4625,4625,4625,4625,477
|
|
20230620,143400,21829055,4625,4625,4625,4625,0
|
|
20230620,143300,21829055,4625,4625,4625,4625,0
|
|
20230620,143200,21829055,4625,4625,4625,4625,0
|
|
20230620,143100,21829055,4625,4625,4625,4625,0
|
|
20230620,143000,21829055,4625,4625,4625,4625,0
|
|
20230620,142900,21829055,4625,4625,4625,4625,5
|
|
20230620,142800,21805930,4625,4625,4625,4625,0
|
|
20230620,142700,21805930,4625,4625,4625,4625,0
|
|
20230620,142600,21805930,4625,4625,4625,4625,351
|
|
20230620,142500,20182555,4630,4630,4630,4630,0
|
|
20230620,142400,20182555,4630,4630,4630,4630,0
|
|
20230620,142300,20182555,4630,4630,4630,4630,0
|
|
20230620,142200,20182555,4630,4630,4630,4630,0
|
|
20230620,142100,20182555,4630,4630,4630,4630,0
|
|
20230620,142000,20182555,4630,4630,4630,4630,0
|
|
20230620,141900,20182555,4630,4630,4630,4630,0
|
|
20230620,141800,20182555,4630,4630,4630,4630,0
|
|
20230620,141700,20182555,4630,4630,4630,4630,0
|
|
20230620,141600,20182555,4630,4630,4630,4630,0
|
|
20230620,141500,20182555,4630,4630,4630,4630,0
|
|
20230620,141400,20182555,4630,4630,4630,4630,0
|
|
20230620,141300,20182555,4630,4630,4630,4630,0
|
|
20230620,141200,20182555,4630,4630,4630,4630,13
|
|
20230620,141100,20122365,4625,4625,4625,4625,0
|
|
20230620,141000,20122365,4625,4625,4625,4625,0
|
|
20230620,140900,20122365,4625,4625,4625,4625,0
|
|
20230620,140800,20122365,4625,4625,4625,4625,0
|
|
20230620,140700,20122365,4625,4625,4625,4625,0
|
|
20230620,140600,20122365,4625,4625,4625,4625,0
|
|
20230620,140500,20122365,4625,4625,4625,4625,87
|
|
20230620,140400,19719990,4630,4630,4630,4630,0
|
|
20230620,140300,19719990,4630,4630,4630,4630,6
|
|
20230620,140200,19692210,4630,4630,4630,4630,0
|
|
20230620,140100,19692210,4630,4630,4630,4630,0
|
|
20230620,140000,19692210,4630,4635,4640,4630,36
|
|
20230620,135900,19525475,4635,4635,4635,4635,5
|
|
20230620,135800,19502300,4620,4620,4620,4620,0
|
|
20230620,135700,19502300,4620,4640,4640,4620,824
|
|
20230620,135600,15689515,4650,4650,4650,4650,0
|
|
20230620,135500,15689515,4650,4650,4650,4650,60
|
|
20230620,135400,15410515,4665,4665,4665,4665,0
|
|
20230620,135300,15410515,4665,4665,4665,4665,0
|
|
20230620,135200,15410515,4665,4665,4665,4665,0
|
|
20230620,135100,15410515,4665,4665,4665,4665,0
|
|
20230620,135000,15410515,4665,4665,4665,4665,0
|
|
20230620,134900,15410515,4665,4665,4665,4665,0
|
|
20230620,134800,15410515,4665,4665,4665,4665,0
|
|
20230620,134700,15410515,4665,4665,4665,4665,0
|
|
20230620,134600,15410515,4665,4665,4665,4665,0
|
|
20230620,134500,15410515,4665,4665,4665,4665,0
|
|
20230620,134400,15410515,4665,4660,4665,4660,10
|
|
20230620,134300,15363870,4660,4660,4660,4660,0
|
|
20230620,134200,15363870,4660,4660,4660,4660,0
|
|
20230620,134100,15363870,4660,4660,4660,4660,0
|
|
20230620,134000,15363870,4660,4660,4660,4660,138
|
|
20230620,133900,14720790,4660,4660,4660,4660,0
|
|
20230620,133800,14720790,4660,4660,4660,4660,0
|
|
20230620,133700,14720790,4660,4660,4660,4660,0
|
|
20230620,133600,14720790,4660,4660,4660,4660,0
|
|
20230620,133500,14720790,4660,4660,4660,4660,0
|
|
20230620,133400,14720790,4660,4660,4660,4660,0
|
|
20230620,133300,14720790,4660,4660,4660,4660,0
|
|
20230620,133200,14720790,4660,4660,4660,4660,0
|
|
20230620,133100,14720790,4660,4660,4660,4660,0
|
|
20230620,133000,14720790,4660,4660,4660,4660,0
|
|
20230620,132900,14720790,4660,4660,4660,4660,0
|
|
20230620,132800,14720790,4660,4660,4660,4660,0
|
|
20230620,132700,14720790,4660,4660,4660,4660,0
|
|
20230620,132600,14720790,4660,4660,4660,4660,0
|
|
20230620,132500,14720790,4660,4660,4660,4660,0
|
|
20230620,132400,14720790,4660,4660,4660,4660,0
|
|
20230620,132300,14720790,4660,4660,4660,4660,0
|
|
20230620,132200,14720790,4660,4660,4660,4660,0
|
|
20230620,132100,14720790,4660,4660,4660,4660,0
|
|
20230620,132000,14720790,4660,4660,4660,4660,0
|
|
20230620,131900,14720790,4660,4660,4660,4660,0
|
|
20230620,131800,14720790,4660,4660,4660,4660,0
|
|
20230620,131700,14720790,4660,4660,4660,4660,0
|
|
20230620,131600,14720790,4660,4660,4660,4660,0
|
|
20230620,131500,14720790,4660,4660,4660,4660,0
|
|
20230620,131400,14720790,4660,4660,4660,4660,10
|
|
20230620,131300,14674190,4660,4660,4660,4660,0
|
|
20230620,131200,14674190,4660,4660,4660,4660,0
|
|
20230620,131100,14674190,4660,4660,4660,4660,0
|
|
20230620,131000,14674190,4660,4660,4660,4660,0
|
|
20230620,130900,14674190,4660,4660,4660,4660,0
|
|
20230620,130800,14674190,4660,4660,4660,4660,0
|
|
20230620,130700,14674190,4660,4660,4660,4660,8
|
|
20230620,130600,14636910,4655,4655,4655,4655,13
|
|
20230620,130500,14576395,4660,4660,4660,4660,0
|
|
20230620,130400,14576395,4660,4660,4660,4660,0
|
|
20230620,130300,14576395,4660,4660,4660,4660,0
|
|
20230620,130200,14576395,4660,4655,4660,4655,80
|
|
20230620,130100,14203900,4655,4655,4655,4655,0
|
|
20230620,130000,14203900,4655,4655,4655,4655,0
|
|
20230620,125900,14203900,4655,4655,4655,4655,0
|
|
20230620,125800,14203900,4655,4655,4655,4655,0
|
|
20230620,125700,14203900,4655,4655,4655,4655,168
|
|
20230620,125600,13421860,4655,4655,4655,4655,47
|
|
20230620,125500,13203075,4650,4650,4650,4650,0
|
|
20230620,125400,13203075,4650,4655,4655,4650,53
|
|
20230620,125300,12956610,4655,4655,4655,4655,100
|
|
20230620,125200,12491110,4655,4655,4655,4655,0
|
|
20230620,125100,12491110,4655,4655,4655,4655,0
|
|
20230620,125000,12491110,4655,4655,4655,4655,0
|
|
20230620,124900,12491110,4655,4655,4655,4655,57
|
|
20230620,124800,12225775,4650,4650,4650,4650,0
|
|
20230620,124700,12225775,4650,4650,4650,4650,0
|
|
20230620,124600,12225775,4650,4650,4650,4650,52
|
|
20230620,124500,11983975,4645,4645,4645,4645,0
|
|
20230620,124400,11983975,4645,4645,4645,4645,12
|
|
20230620,124300,11928235,4645,4645,4645,4645,0
|
|
20230620,124200,11928235,4645,4645,4645,4645,21
|
|
20230620,124100,11830690,4645,4645,4645,4645,0
|
|
20230620,124000,11830690,4645,4645,4645,4645,0
|
|
20230620,123900,11830690,4645,4645,4645,4645,3
|
|
20230620,123800,11816755,4645,4645,4645,4645,5
|
|
20230620,123700,11793530,4645,4645,4645,4645,3
|
|
20230620,123600,11779595,4645,4645,4645,4645,8
|
|
20230620,123500,11742435,4640,4640,4640,4640,39
|
|
20230620,123400,11561475,4640,4640,4640,4640,0
|
|
20230620,123300,11561475,4640,4635,4640,4635,95
|
|
20230620,123200,11120680,4625,4625,4625,4625,74
|
|
20230620,123100,10778430,4625,4625,4625,4625,0
|
|
20230620,123000,10778430,4625,4620,4625,4620,145
|
|
20230620,122900,10108405,4615,4615,4615,4615,0
|
|
20230620,122800,10108405,4615,4615,4615,4615,0
|
|
20230620,122700,10108405,4615,4615,4615,4615,0
|
|
20230620,122600,10108405,4615,4615,4615,4615,0
|
|
20230620,122500,10108405,4615,4615,4615,4615,0
|
|
20230620,122400,10108405,4615,4615,4615,4615,0
|
|
20230620,122300,10108405,4615,4615,4615,4615,0
|
|
20230620,122200,10108405,4615,4615,4615,4615,0
|
|
20230620,122100,10108405,4615,4615,4615,4615,0
|
|
20230620,122000,10108405,4615,4615,4615,4615,0
|
|
20230620,121900,10108405,4615,4615,4615,4615,0
|
|
20230620,121800,10108405,4615,4615,4615,4615,0
|
|
20230620,121700,10108405,4615,4615,4615,4615,0
|
|
20230620,121600,10108405,4615,4615,4615,4615,0
|
|
20230620,121500,10108405,4615,4615,4615,4615,0
|
|
20230620,121400,10108405,4615,4615,4615,4615,0
|
|
20230620,121300,10108405,4615,4615,4615,4615,0
|
|
20230620,121200,10108405,4615,4615,4615,4615,0
|
|
20230620,121100,10108405,4615,4615,4615,4615,0
|
|
20230620,121000,10108405,4615,4615,4615,4615,0
|
|
20230620,120900,10108405,4615,4615,4615,4615,0
|
|
20230620,120800,10108405,4615,4615,4615,4615,0
|
|
20230620,120700,10108405,4615,4615,4615,4615,0
|
|
20230620,120600,10108405,4615,4615,4615,4615,0
|
|
20230620,120500,10108405,4615,4615,4615,4615,0
|
|
20230620,120400,10108405,4615,4615,4615,4615,0
|
|
20230620,120300,10108405,4615,4615,4615,4615,0
|
|
20230620,120200,10108405,4615,4615,4615,4615,0
|
|
20230620,120100,10108405,4615,4615,4615,4615,0
|
|
20230620,120000,10108405,4615,4615,4615,4615,0
|
|
20230620,115900,10108405,4615,4615,4615,4615,0
|
|
20230620,115800,10108405,4615,4615,4615,4615,0
|
|
20230620,115700,10108405,4615,4615,4615,4615,0
|
|
20230620,115600,10108405,4615,4615,4615,4615,0
|
|
20230620,115500,10108405,4615,4615,4615,4615,0
|
|
20230620,115400,10108405,4615,4615,4615,4615,0
|
|
20230620,115300,10108405,4615,4615,4615,4615,0
|
|
20230620,115200,10108405,4615,4615,4615,4615,0
|
|
20230620,115100,10108405,4615,4615,4615,4615,0
|
|
20230620,115000,10108405,4615,4615,4615,4615,0
|
|
20230620,114900,10108405,4615,4615,4615,4615,0
|
|
20230620,114800,10108405,4615,4615,4615,4615,0
|
|
20230620,114700,10108405,4615,4615,4615,4615,0
|
|
20230620,114600,10108405,4615,4615,4615,4615,0
|
|
20230620,114500,10108405,4615,4615,4615,4615,0
|
|
20230620,114400,10108405,4615,4615,4615,4615,0
|
|
20230620,114300,10108405,4615,4615,4615,4615,0
|
|
20230620,114200,10108405,4615,4615,4615,4615,0
|
|
20230620,114100,10108405,4615,4615,4615,4615,0
|
|
20230620,114000,10108405,4615,4615,4615,4615,0
|
|
20230620,113900,10108405,4615,4615,4615,4615,0
|
|
20230620,113800,10108405,4615,4615,4615,4615,0
|
|
20230620,113700,10108405,4615,4615,4615,4615,0
|
|
20230620,113600,10108405,4615,4615,4615,4615,0
|
|
20230620,113500,10108405,4615,4615,4615,4615,7
|
|
20230620,113400,10076100,4615,4615,4615,4615,0
|
|
20230620,113300,10076100,4615,4615,4615,4615,0
|
|
20230620,113200,10076100,4615,4620,4620,4615,25
|
|
20230620,113100,9960675,4625,4625,4625,4625,0
|
|
20230620,113000,9960675,4625,4625,4625,4625,0
|
|
20230620,112900,9960675,4625,4625,4625,4625,0
|
|
20230620,112800,9960675,4625,4625,4625,4625,0
|
|
20230620,112700,9960675,4625,4625,4625,4625,2
|
|
20230620,112600,9951425,4625,4605,4625,4605,5
|
|
20230620,112500,9928320,4605,4645,4645,4605,273
|
|
20230620,112400,8660395,4645,4645,4645,4645,0
|
|
20230620,112300,8660395,4645,4645,4645,4645,0
|
|
20230620,112200,8660395,4645,4645,4645,4645,0
|
|
20230620,112100,8660395,4645,4645,4645,4645,0
|
|
20230620,112000,8660395,4645,4645,4645,4645,61
|
|
20230620,111900,8377050,4645,4625,4645,4625,648
|
|
20230620,111800,5370315,4620,4590,4620,4590,230
|
|
20230620,111700,4311880,4590,4590,4590,4590,0
|
|
20230620,111600,4311880,4590,4590,4590,4590,0
|
|
20230620,111500,4311880,4590,4590,4590,4590,0
|
|
20230620,111400,4311880,4590,4590,4590,4590,130
|
|
20230620,111300,3715180,4600,4600,4600,4600,0
|
|
20230620,111200,3715180,4600,4600,4600,4600,0
|
|
20230620,111100,3715180,4600,4600,4600,4600,0
|
|
20230620,111000,3715180,4600,4600,4600,4600,0
|
|
20230620,110900,3715180,4600,4600,4600,4600,0
|
|
20230620,110800,3715180,4600,4600,4600,4600,45
|
|
20230620,110700,3508180,4590,4590,4590,4590,0
|
|
20230620,110600,3508180,4590,4590,4590,4590,0
|
|
20230620,110500,3508180,4590,4590,4590,4590,0
|
|
20230620,110400,3508180,4590,4590,4590,4590,0
|
|
20230620,110300,3508180,4590,4590,4590,4590,0
|
|
20230620,110200,3508180,4590,4590,4590,4590,0
|
|
20230620,110100,3508180,4590,4590,4590,4590,0
|
|
20230620,110000,3508180,4590,4590,4590,4590,0
|
|
20230620,105900,3508180,4590,4590,4590,4590,14
|
|
20230620,105800,3443920,4590,4600,4600,4590,242
|
|
20230620,105700,2330960,4590,4590,4590,4590,0
|
|
20230620,105600,2330960,4590,4590,4590,4590,0
|
|
20230620,105500,2330960,4590,4590,4590,4590,0
|
|
20230620,105400,2330960,4590,4590,4590,4590,0
|
|
20230620,105300,2330960,4590,4590,4590,4590,0
|
|
20230620,105200,2330960,4590,4590,4590,4590,0
|
|
20230620,105100,2330960,4590,4590,4590,4590,0
|
|
20230620,105000,2330960,4590,4590,4590,4590,0
|
|
20230620,104900,2330960,4590,4590,4590,4590,0
|
|
20230620,104800,2330960,4590,4590,4590,4590,0
|
|
20230620,104700,2330960,4590,4590,4590,4590,0
|
|
20230620,104600,2330960,4590,4590,4590,4590,0
|
|
20230620,104500,2330960,4590,4590,4590,4590,0
|
|
20230620,104400,2330960,4590,4590,4590,4590,0
|
|
20230620,104300,2330960,4590,4590,4590,4590,0
|
|
20230620,104200,2330960,4590,4590,4590,4590,0
|
|
20230620,104100,2330960,4590,4590,4590,4590,0
|
|
20230620,104000,2330960,4590,4590,4590,4590,0
|
|
20230620,103900,2330960,4590,4590,4590,4590,0
|
|
20230620,103800,2330960,4590,4590,4590,4590,0
|
|
20230620,103700,2330960,4590,4590,4590,4590,0
|
|
20230620,103600,2330960,4590,4590,4590,4590,120
|
|
20230620,103500,1780160,4600,4600,4600,4600,0
|
|
20230620,103400,1780160,4600,4600,4600,4600,0
|
|
20230620,103300,1780160,4600,4600,4600,4600,0
|
|
20230620,103200,1780160,4600,4600,4600,4600,0
|
|
20230620,103100,1780160,4600,4600,4600,4600,0
|
|
20230620,103000,1780160,4600,4600,4600,4600,0
|
|
20230620,102900,1780160,4600,4600,4600,4600,0
|
|
20230620,102800,1780160,4600,4600,4600,4600,0
|
|
20230620,102700,1780160,4600,4600,4600,4600,0
|
|
20230620,102600,1780160,4600,4600,4600,4600,0
|
|
20230620,102500,1780160,4600,4600,4600,4600,0
|
|
20230620,102400,1780160,4600,4600,4600,4600,0
|
|
20230620,102300,1780160,4600,4600,4600,4600,0
|
|
20230620,102200,1780160,4600,4600,4600,4600,1
|
|
20230620,102100,1775560,4610,4610,4610,4610,0
|
|
20230620,102000,1775560,4610,4610,4610,4610,0
|
|
20230620,101900,1775560,4610,4610,4610,4610,0
|
|
20230620,101800,1775560,4610,4610,4610,4610,0
|
|
20230620,101700,1775560,4610,4610,4610,4610,0
|
|
20230620,101600,1775560,4610,4610,4610,4610,0
|
|
20230620,101500,1775560,4610,4600,4610,4600,4
|
|
20230620,101400,1757130,4600,4600,4600,4600,0
|
|
20230620,101300,1757130,4600,4600,4600,4600,0
|
|
20230620,101200,1757130,4600,4600,4600,4600,0
|
|
20230620,101100,1757130,4600,4600,4600,4600,10
|
|
20230620,101000,1711130,4600,4600,4600,4600,0
|
|
20230620,100900,1711130,4600,4600,4600,4600,0
|
|
20230620,100800,1711130,4600,4600,4600,4600,0
|
|
20230620,100700,1711130,4600,4600,4600,4600,1
|
|
20230620,100600,1706530,4600,4600,4600,4600,30
|
|
20230620,100500,1568530,4600,4600,4600,4600,0
|
|
20230620,100400,1568530,4600,4600,4600,4600,0
|
|
20230620,100300,1568530,4600,4600,4600,4600,0
|
|
20230620,100200,1568530,4600,4600,4600,4600,0
|
|
20230620,100100,1568530,4600,4600,4600,4600,0
|
|
20230620,100000,1568530,4600,4600,4600,4600,0
|
|
20230620,095900,1568530,4600,4600,4600,4600,0
|
|
20230620,095800,1568530,4600,4600,4600,4600,2
|
|
20230620,095700,1559330,4605,4605,4605,4605,0
|
|
20230620,095600,1559330,4605,4605,4605,4605,0
|
|
20230620,095500,1559330,4605,4605,4605,4605,6
|
|
20230620,095400,1531700,4610,4610,4610,4610,0
|
|
20230620,095300,1531700,4610,4610,4610,4610,0
|
|
20230620,095200,1531700,4610,4610,4610,4610,0
|
|
20230620,095100,1531700,4610,4610,4610,4610,0
|
|
20230620,095000,1531700,4610,4610,4610,4610,0
|
|
20230620,094900,1531700,4610,4610,4610,4610,0
|
|
20230620,094800,1531700,4610,4610,4610,4610,0
|
|
20230620,094700,1531700,4610,4610,4610,4610,0
|
|
20230620,094600,1531700,4610,4610,4610,4610,0
|
|
20230620,094500,1531700,4610,4610,4610,4610,3
|
|
20230620,094400,1517870,4605,4605,4605,4605,0
|
|
20230620,094300,1517870,4605,4600,4605,4600,11
|
|
20230620,094200,1467220,4595,4595,4595,4595,0
|
|
20230620,094100,1467220,4595,4595,4595,4595,38
|
|
20230620,094000,1292610,4605,4605,4605,4605,0
|
|
20230620,093900,1292610,4605,4605,4605,4605,74
|
|
20230620,093800,951840,4610,4610,4610,4610,0
|
|
20230620,093700,951840,4610,4610,4610,4610,0
|
|
20230620,093600,951840,4610,4610,4610,4610,0
|
|
20230620,093500,951840,4610,4610,4610,4610,0
|
|
20230620,093400,951840,4610,4610,4610,4610,0
|
|
20230620,093300,951840,4610,4610,4610,4610,0
|
|
20230620,093200,951840,4610,4610,4610,4610,2
|
|
20230620,093100,942620,4605,4605,4605,4605,0
|
|
20230620,093000,942620,4605,4605,4605,4605,0
|
|
20230620,092900,942620,4605,4605,4605,4605,45
|
|
20230620,092800,735395,4605,4605,4605,4605,7
|
|
20230620,092700,703160,4605,4605,4605,4605,0
|
|
20230620,092600,703160,4605,4605,4605,4605,0
|
|
20230620,092500,703160,4605,4605,4605,4605,0
|
|
20230620,092400,703160,4605,4605,4605,4605,0
|
|
20230620,092300,703160,4605,4605,4605,4605,0
|
|
20230620,092200,703160,4605,4605,4605,4605,0
|
|
20230620,092100,703160,4605,4605,4605,4605,0
|
|
20230620,092000,703160,4605,4605,4605,4605,0
|
|
20230620,091900,703160,4605,4605,4605,4605,0
|
|
20230620,091800,703160,4605,4605,4605,4605,0
|
|
20230620,091700,703160,4605,4605,4605,4605,0
|
|
20230620,091600,703160,4605,4605,4605,4605,0
|
|
20230620,091500,703160,4605,4605,4605,4605,0
|
|
20230620,091400,703160,4605,4605,4605,4605,25
|
|
20230620,091300,588035,4610,4610,4610,4610,0
|
|
20230620,091200,588035,4610,4610,4610,4610,0
|
|
20230620,091100,588035,4610,4610,4610,4610,0
|
|
20230620,091000,588035,4610,4610,4610,4610,0
|
|
20230620,090900,588035,4610,4610,4610,4610,0
|
|
20230620,090800,588035,4610,4610,4610,4610,0
|
|
20230620,090700,588035,4610,4610,4610,4610,17
|
|
20230620,090600,509665,4610,4610,4610,4610,3
|
|
20230620,090500,495835,4600,4600,4600,4600,2
|
|
20230620,090400,486635,4595,4595,4595,4595,0
|
|
20230620,090300,486635,4595,4595,4595,4595,0
|
|
20230620,090200,486635,4595,4595,4595,4595,0
|
|
20230620,090100,486635,4595,4595,4595,4595,19
|
|
20230620,090000,399330,4590,4590,4590,4590,87
|