676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201300,109914535,4800,4800,4800,4800,540
|
|
20230607,201200,109914535,4800,4800,4800,4800,0
|
|
20230607,201100,109914535,4800,4800,4800,4800,0
|
|
20230607,201000,109914535,4800,4800,4800,4800,0
|
|
20230607,200900,109914535,4800,4800,4800,4800,0
|
|
20230607,200800,109914535,4800,4800,4800,4800,0
|
|
20230607,200700,109914535,4800,4800,4800,4800,0
|
|
20230607,200600,109914535,4800,4800,4800,4800,0
|
|
20230607,200500,109914535,4800,4800,4800,4800,0
|
|
20230607,200400,109914535,4800,4800,4800,4800,0
|
|
20230607,200300,109914535,4800,4800,4800,4800,0
|
|
20230607,200200,109914535,4800,4800,4800,4800,0
|
|
20230607,200100,109914535,4800,4800,4800,4800,0
|
|
20230607,200000,109914535,4800,4800,4800,4800,0
|
|
20230607,195900,109914535,4800,4800,4800,4800,0
|
|
20230607,195800,109914535,4800,4800,4800,4800,0
|
|
20230607,195700,109914535,4800,4800,4800,4800,0
|
|
20230607,195600,109914535,4800,4800,4800,4800,0
|
|
20230607,195500,109914535,4800,4800,4800,4800,0
|
|
20230607,195400,109914535,4800,4800,4800,4800,0
|
|
20230607,195300,109914535,4800,4800,4800,4800,0
|
|
20230607,195200,109914535,4800,4800,4800,4800,0
|
|
20230607,195100,109914535,4800,4800,4800,4800,0
|
|
20230607,195000,109914535,4800,4800,4800,4800,0
|
|
20230607,194900,109914535,4800,4800,4800,4800,0
|
|
20230607,194800,109914535,4800,4800,4800,4800,0
|
|
20230607,194700,109914535,4800,4800,4800,4800,0
|
|
20230607,194600,109914535,4800,4800,4800,4800,0
|
|
20230607,194500,109914535,4800,4800,4800,4800,0
|
|
20230607,194400,109914535,4800,4800,4800,4800,0
|
|
20230607,194300,109914535,4800,4800,4800,4800,540
|
|
20230607,194200,109914535,4800,4800,4800,4800,0
|
|
20230607,194100,109914535,4800,4800,4800,4800,0
|
|
20230607,194000,109914535,4800,4800,4800,4800,0
|
|
20230607,193900,109914535,4800,4800,4800,4800,0
|
|
20230607,193800,109914535,4800,4800,4800,4800,0
|
|
20230607,193700,109914535,4800,4800,4800,4800,0
|
|
20230607,193600,109914535,4800,4800,4800,4800,0
|
|
20230607,193500,109914535,4800,4800,4800,4800,0
|
|
20230607,193400,109914535,4800,4800,4800,4800,0
|
|
20230607,193300,109914535,4800,4800,4800,4800,0
|
|
20230607,193200,109914535,4800,4800,4800,4800,0
|
|
20230607,193100,109914535,4800,4800,4800,4800,0
|
|
20230607,193000,109914535,4800,4800,4800,4800,0
|
|
20230607,192900,109914535,4800,4800,4800,4800,0
|
|
20230607,192800,109914535,4800,4800,4800,4800,0
|
|
20230607,192700,109914535,4800,4800,4800,4800,0
|
|
20230607,192600,109914535,4800,4800,4800,4800,0
|
|
20230607,192500,109914535,4800,4800,4800,4800,0
|
|
20230607,192400,109914535,4800,4800,4800,4800,0
|
|
20230607,192300,109914535,4800,4800,4800,4800,0
|
|
20230607,192200,109914535,4800,4800,4800,4800,0
|
|
20230607,192100,109914535,4800,4800,4800,4800,0
|
|
20230607,192000,109914535,4800,4800,4800,4800,0
|
|
20230607,191900,109914535,4800,4800,4800,4800,0
|
|
20230607,191800,109914535,4800,4800,4800,4800,0
|
|
20230607,191700,109914535,4800,4800,4800,4800,0
|
|
20230607,191600,109914535,4800,4800,4800,4800,0
|
|
20230607,191500,109914535,4800,4800,4800,4800,0
|
|
20230607,191400,109914535,4800,4800,4800,4800,0
|
|
20230607,191300,109914535,4800,4800,4800,4800,540
|
|
20230607,191200,109914535,4800,4800,4800,4800,0
|
|
20230607,191100,109914535,4800,4800,4800,4800,0
|
|
20230607,191000,109914535,4800,4800,4800,4800,0
|
|
20230607,190900,109914535,4800,4800,4800,4800,0
|
|
20230607,190800,109914535,4800,4800,4800,4800,0
|
|
20230607,190700,109914535,4800,4800,4800,4800,0
|
|
20230607,190600,109914535,4800,4800,4800,4800,0
|
|
20230607,190500,109914535,4800,4800,4800,4800,0
|
|
20230607,190400,109914535,4800,4800,4800,4800,0
|
|
20230607,190300,109914535,4800,4800,4800,4800,0
|
|
20230607,190200,109914535,4800,4800,4800,4800,0
|
|
20230607,190100,109914535,4800,4800,4800,4800,0
|
|
20230607,190000,109914535,4800,4800,4800,4800,0
|
|
20230607,185900,109914535,4800,4800,4800,4800,0
|
|
20230607,185800,109914535,4800,4800,4800,4800,0
|
|
20230607,185700,109914535,4800,4800,4800,4800,0
|
|
20230607,185600,109914535,4800,4800,4800,4800,0
|
|
20230607,185500,109914535,4800,4800,4800,4800,0
|
|
20230607,185400,109914535,4800,4800,4800,4800,0
|
|
20230607,185300,109914535,4800,4800,4800,4800,0
|
|
20230607,185200,109914535,4800,4800,4800,4800,0
|
|
20230607,185100,109914535,4800,4800,4800,4800,0
|
|
20230607,185000,109914535,4800,4800,4800,4800,0
|
|
20230607,184900,109914535,4800,4800,4800,4800,0
|
|
20230607,184800,109914535,4800,4800,4800,4800,0
|
|
20230607,184700,109914535,4800,4800,4800,4800,0
|
|
20230607,184600,109914535,4800,4800,4800,4800,0
|
|
20230607,184500,109914535,4800,4800,4800,4800,0
|
|
20230607,184400,109914535,4800,4800,4800,4800,0
|
|
20230607,184300,109914535,4800,4800,4800,4800,540
|
|
20230607,184200,109914535,4800,4800,4800,4800,0
|
|
20230607,184100,109914535,4800,4800,4800,4800,0
|
|
20230607,184000,109914535,4800,4800,4800,4800,0
|
|
20230607,183900,109914535,4800,4800,4800,4800,0
|
|
20230607,183800,109914535,4800,4800,4800,4800,0
|
|
20230607,183700,109914535,4800,4800,4800,4800,0
|
|
20230607,183600,109914535,4800,4800,4800,4800,0
|
|
20230607,183500,109914535,4800,4800,4800,4800,0
|
|
20230607,183400,109914535,4800,4800,4800,4800,0
|
|
20230607,183300,109914535,4800,4800,4800,4800,0
|
|
20230607,183200,109914535,4800,4800,4800,4800,0
|
|
20230607,183100,109914535,4800,4800,4800,4800,0
|
|
20230607,183000,109914535,4800,4800,4800,4800,0
|
|
20230607,182900,109914535,4800,4800,4800,4800,0
|
|
20230607,182800,109914535,4800,4800,4800,4800,0
|
|
20230607,182700,109914535,4800,4800,4800,4800,0
|
|
20230607,182600,109914535,4800,4800,4800,4800,0
|
|
20230607,182500,109914535,4800,4800,4800,4800,0
|
|
20230607,182400,109914535,4800,4800,4800,4800,0
|
|
20230607,182300,109914535,4800,4800,4800,4800,0
|
|
20230607,182200,109914535,4800,4800,4800,4800,0
|
|
20230607,182100,109914535,4800,4800,4800,4800,0
|
|
20230607,182000,109914535,4800,4800,4800,4800,0
|
|
20230607,181900,109914535,4800,4800,4800,4800,0
|
|
20230607,181800,109914535,4800,4800,4800,4800,0
|
|
20230607,181700,109914535,4800,4800,4800,4800,0
|
|
20230607,181600,109914535,4800,4800,4800,4800,0
|
|
20230607,181500,109914535,4800,4800,4800,4800,0
|
|
20230607,181400,109914535,4800,4800,4800,4800,0
|
|
20230607,181300,109914535,4800,4800,4800,4800,540
|
|
20230607,181200,109914535,4800,4800,4800,4800,0
|
|
20230607,181100,109914535,4800,4800,4800,4800,0
|
|
20230607,181000,109914535,4800,4800,4800,4800,0
|
|
20230607,180900,109914535,4800,4800,4800,4800,0
|
|
20230607,180800,109914535,4800,4800,4800,4800,0
|
|
20230607,180700,109914535,4800,4800,4800,4800,0
|
|
20230607,180600,109914535,4800,4800,4800,4800,0
|
|
20230607,180500,109914535,4800,4800,4800,4800,0
|
|
20230607,180400,109914535,4800,4800,4800,4800,0
|
|
20230607,180300,109914535,4800,4800,4800,4800,0
|
|
20230607,180200,109914535,4800,4800,4800,4800,0
|
|
20230607,180100,109914535,4800,4800,4800,4800,0
|
|
20230607,180000,109914535,4800,4800,4800,4800,0
|
|
20230607,175900,109914535,4800,4800,4800,4800,0
|
|
20230607,175800,109914535,4800,4800,4800,4800,0
|
|
20230607,175700,109914535,4800,4800,4800,4800,0
|
|
20230607,175600,109914535,4800,4800,4800,4800,0
|
|
20230607,175500,109914535,4800,4800,4800,4800,0
|
|
20230607,175400,109914535,4800,4800,4800,4800,0
|
|
20230607,175300,109914535,4800,4800,4800,4800,0
|
|
20230607,175200,109914535,4800,4800,4800,4800,0
|
|
20230607,175100,109914535,4800,4800,4800,4800,0
|
|
20230607,175000,109914535,4800,4800,4800,4800,0
|
|
20230607,174900,109914535,4800,4800,4800,4800,0
|
|
20230607,174800,109914535,4800,4800,4800,4800,0
|
|
20230607,174700,109914535,4800,4800,4800,4800,0
|
|
20230607,174600,109914535,4800,4800,4800,4800,0
|
|
20230607,174500,109914535,4800,4800,4800,4800,0
|
|
20230607,174400,109914535,4800,4800,4800,4800,0
|
|
20230607,174300,109914535,4800,4800,4800,4800,540
|
|
20230607,174200,109914535,4800,4800,4800,4800,0
|
|
20230607,174100,109914535,4800,4800,4800,4800,0
|
|
20230607,174000,109914535,4800,4800,4800,4800,0
|
|
20230607,173900,109914535,4800,4800,4800,4800,0
|
|
20230607,173800,109914535,4800,4800,4800,4800,0
|
|
20230607,173700,109914535,4800,4800,4800,4800,0
|
|
20230607,173600,109914535,4800,4800,4800,4800,0
|
|
20230607,173500,109914535,4800,4800,4800,4800,0
|
|
20230607,173400,109914535,4800,4800,4800,4800,0
|
|
20230607,173300,109914535,4800,4800,4800,4800,0
|
|
20230607,173200,109914535,4800,4800,4800,4800,0
|
|
20230607,173100,109914535,4800,4800,4800,4800,0
|
|
20230607,173000,109914535,4800,4800,4800,4800,0
|
|
20230607,172900,109914535,4800,4800,4800,4800,0
|
|
20230607,172800,109914535,4800,4800,4800,4800,0
|
|
20230607,172700,109914535,4800,4800,4800,4800,0
|
|
20230607,172600,109914535,4800,4800,4800,4800,0
|
|
20230607,172500,109914535,4800,4800,4800,4800,0
|
|
20230607,172400,109914535,4800,4800,4800,4800,0
|
|
20230607,172300,109914535,4800,4800,4800,4800,0
|
|
20230607,172200,109914535,4800,4800,4800,4800,0
|
|
20230607,172100,109914535,4800,4800,4800,4800,0
|
|
20230607,172000,109914535,4800,4800,4800,4800,0
|
|
20230607,171900,109914535,4800,4800,4800,4800,0
|
|
20230607,171800,109914535,4800,4800,4800,4800,0
|
|
20230607,171700,109914535,4800,4800,4800,4800,0
|
|
20230607,171600,109914535,4800,4800,4800,4800,0
|
|
20230607,171500,109914535,4800,4800,4800,4800,0
|
|
20230607,171400,109914535,4800,4800,4800,4800,0
|
|
20230607,171300,109914535,4800,4800,4800,4800,540
|
|
20230607,171200,109914535,4800,4800,4800,4800,0
|
|
20230607,171100,109914535,4800,4800,4800,4800,0
|
|
20230607,171000,109914535,4800,4800,4800,4800,0
|
|
20230607,170900,109914535,4800,4800,4800,4800,0
|
|
20230607,170800,109914535,4800,4800,4800,4800,0
|
|
20230607,170700,109914535,4800,4800,4800,4800,0
|
|
20230607,170600,109914535,4800,4800,4800,4800,0
|
|
20230607,170500,109914535,4800,4800,4800,4800,0
|
|
20230607,170400,109914535,4800,4800,4800,4800,0
|
|
20230607,170300,109914535,4800,4800,4800,4800,0
|
|
20230607,170200,109914535,4800,4800,4800,4800,0
|
|
20230607,170100,109914535,4800,4800,4800,4800,0
|
|
20230607,170000,109914535,4800,4800,4800,4800,0
|
|
20230607,165900,109914535,4800,4800,4800,4800,0
|
|
20230607,165800,109914535,4800,4800,4800,4800,0
|
|
20230607,165700,109914535,4800,4800,4800,4800,0
|
|
20230607,165600,109914535,4800,4800,4800,4800,0
|
|
20230607,165500,109914535,4800,4800,4800,4800,0
|
|
20230607,165400,109914535,4800,4800,4800,4800,0
|
|
20230607,165300,109914535,4800,4800,4800,4800,0
|
|
20230607,165200,109914535,4800,4800,4800,4800,0
|
|
20230607,165100,109914535,4800,4800,4800,4800,0
|
|
20230607,165000,109914535,4800,4800,4800,4800,0
|
|
20230607,164900,109914535,4800,4800,4800,4800,0
|
|
20230607,164800,109914535,4800,4800,4800,4800,0
|
|
20230607,164700,109914535,4800,4800,4800,4800,0
|
|
20230607,164600,109914535,4800,4800,4800,4800,0
|
|
20230607,164500,109914535,4800,4800,4800,4800,0
|
|
20230607,164400,109914535,4800,4800,4800,4800,0
|
|
20230607,164300,109914535,4800,4800,4800,4800,540
|
|
20230607,164200,109914535,4800,4800,4800,4800,0
|
|
20230607,164100,109914535,4800,4800,4800,4800,0
|
|
20230607,164000,109914535,4800,4800,4800,4800,0
|
|
20230607,163900,109914535,4800,4800,4800,4800,0
|
|
20230607,163800,109914535,4800,4800,4800,4800,0
|
|
20230607,163700,109914535,4800,4800,4800,4800,0
|
|
20230607,163600,109914535,4800,4800,4800,4800,0
|
|
20230607,163500,109914535,4800,4800,4800,4800,0
|
|
20230607,163400,109914535,4800,4800,4800,4800,0
|
|
20230607,163300,109914535,4800,4800,4800,4800,0
|
|
20230607,163200,109914535,4800,4800,4800,4800,0
|
|
20230607,163100,109914535,4800,4800,4800,4800,0
|
|
20230607,163000,109914535,4800,4800,4800,4800,0
|
|
20230607,162900,109914535,4800,4800,4800,4800,0
|
|
20230607,162800,109914535,4800,4800,4800,4800,0
|
|
20230607,162700,109914535,4800,4800,4800,4800,0
|
|
20230607,162600,109914535,4800,4800,4800,4800,0
|
|
20230607,162500,109914535,4800,4800,4800,4800,0
|
|
20230607,162400,109914535,4800,4800,4800,4800,0
|
|
20230607,162300,109914535,4800,4800,4800,4800,0
|
|
20230607,162200,109914535,4800,4800,4800,4800,0
|
|
20230607,162100,109914535,4800,4800,4800,4800,0
|
|
20230607,162000,109914535,4800,4800,4800,4800,0
|
|
20230607,161900,109914535,4800,4800,4800,4800,0
|
|
20230607,161800,109914535,4800,4800,4800,4800,0
|
|
20230607,161700,109914535,4800,4800,4800,4800,0
|
|
20230607,161600,109914535,4800,4800,4800,4800,0
|
|
20230607,161500,109914535,4800,4800,4800,4800,0
|
|
20230607,161400,109914535,4800,4800,4800,4800,0
|
|
20230607,161300,109914535,4800,4800,4800,4800,540
|
|
20230607,161200,109914535,4800,4800,4800,4800,0
|
|
20230607,161100,109914535,4800,4800,4800,4800,0
|
|
20230607,161000,109914535,4800,4800,4800,4800,0
|
|
20230607,160900,109914535,4800,4800,4800,4800,0
|
|
20230607,160800,109914535,4800,4800,4800,4800,0
|
|
20230607,160700,109914535,4800,4800,4800,4800,0
|
|
20230607,160600,109914535,4800,4800,4800,4800,0
|
|
20230607,160500,109914535,4800,4800,4800,4800,0
|
|
20230607,160400,109914535,4800,4800,4800,4800,0
|
|
20230607,160300,109914535,4800,4800,4800,4800,0
|
|
20230607,160200,109914535,4800,4800,4800,4800,0
|
|
20230607,160100,109914535,4800,4800,4800,4800,0
|
|
20230607,160000,109914535,4800,4800,4800,4800,0
|
|
20230607,155900,109914535,4800,4800,4800,4800,0
|
|
20230607,155800,109914535,4800,4800,4800,4800,0
|
|
20230607,155700,109914535,4800,4800,4800,4800,0
|
|
20230607,155600,109914535,4800,4800,4800,4800,0
|
|
20230607,155500,109914535,4800,4800,4800,4800,0
|
|
20230607,155400,109914535,4800,4800,4800,4800,0
|
|
20230607,155300,109914535,4800,4800,4800,4800,0
|
|
20230607,155200,109914535,4800,4800,4800,4800,0
|
|
20230607,155100,109914535,4800,4800,4800,4800,0
|
|
20230607,155000,109914535,4800,4800,4800,4800,0
|
|
20230607,154900,109914535,4800,4800,4800,4800,0
|
|
20230607,154800,109914535,4800,4800,4800,4800,0
|
|
20230607,154700,109914535,4800,4800,4800,4800,0
|
|
20230607,154600,109914535,4800,4800,4800,4800,0
|
|
20230607,154500,109914535,4800,4800,4800,4800,0
|
|
20230607,154400,109914535,4800,4800,4800,4800,0
|
|
20230607,154300,109914535,4800,4800,4800,4800,540
|
|
20230607,154200,109914535,4800,4800,4800,4800,0
|
|
20230607,154100,109914535,4800,4800,4800,4800,0
|
|
20230607,154000,109914535,4800,4800,4800,4800,0
|
|
20230607,153900,109914535,4800,4800,4800,4800,0
|
|
20230607,153800,109914535,4800,4800,4800,4800,0
|
|
20230607,153700,109914535,4800,4800,4800,4800,0
|
|
20230607,153600,109914535,4800,4800,4800,4800,0
|
|
20230607,153500,109914535,4800,4800,4800,4800,0
|
|
20230607,153400,109914535,4800,4800,4800,4800,0
|
|
20230607,153300,109914535,4800,4800,4800,4800,0
|
|
20230607,153200,109914535,4800,4800,4800,4800,0
|
|
20230607,153100,109914535,4800,4800,4800,4800,0
|
|
20230607,153000,109914535,4800,4800,4800,4800,540
|
|
20230607,152900,107322535,4810,4810,4810,4810,0
|
|
20230607,152800,107322535,4810,4810,4810,4810,0
|
|
20230607,152700,107322535,4810,4810,4810,4810,0
|
|
20230607,152600,107322535,4810,4810,4810,4810,0
|
|
20230607,152500,107322535,4810,4810,4810,4810,0
|
|
20230607,152400,107322535,4810,4810,4810,4810,0
|
|
20230607,152300,107322535,4810,4810,4810,4810,0
|
|
20230607,152200,107322535,4810,4810,4810,4810,0
|
|
20230607,152100,107322535,4810,4810,4810,4810,0
|
|
20230607,152000,107322535,4810,4810,4810,4810,0
|
|
20230607,151900,107322535,4810,4795,4810,4795,110
|
|
20230607,151800,106794985,4790,4790,4790,4790,11
|
|
20230607,151700,106742295,4795,4805,4805,4790,2317
|
|
20230607,151600,95620440,4805,4805,4805,4805,15
|
|
20230607,151500,95548365,4810,4810,4810,4810,0
|
|
20230607,151400,95548365,4810,4815,4820,4810,4
|
|
20230607,151300,95529105,4835,4810,4835,4810,47
|
|
20230607,151200,95303010,4805,4805,4805,4805,0
|
|
20230607,151100,95303010,4805,4805,4805,4805,150
|
|
20230607,151000,94582260,4810,4810,4810,4810,0
|
|
20230607,150900,94582260,4810,4810,4810,4810,1
|
|
20230607,150800,94577450,4810,4810,4810,4810,0
|
|
20230607,150700,94577450,4810,4810,4810,4810,156
|
|
20230607,150600,93827090,4835,4835,4835,4835,3
|
|
20230607,150500,93812585,4835,4835,4835,4835,0
|
|
20230607,150400,93812585,4835,4835,4835,4835,0
|
|
20230607,150300,93812585,4835,4830,4835,4830,5
|
|
20230607,150200,93788430,4810,4810,4810,4810,0
|
|
20230607,150100,93788430,4810,4810,4810,4810,0
|
|
20230607,150000,93788430,4810,4810,4810,4810,0
|
|
20230607,145900,93788430,4810,4810,4810,4810,2
|
|
20230607,145800,93778810,4810,4815,4815,4810,125
|
|
20230607,145700,93177555,4835,4835,4835,4835,0
|
|
20230607,145600,93177555,4835,4835,4835,4835,0
|
|
20230607,145500,93177555,4835,4835,4835,4835,0
|
|
20230607,145400,93177555,4835,4835,4835,4835,0
|
|
20230607,145300,93177555,4835,4835,4835,4835,0
|
|
20230607,145200,93177555,4835,4835,4835,4835,0
|
|
20230607,145100,93177555,4835,4835,4835,4835,20
|
|
20230607,145000,93080855,4840,4840,4840,4840,0
|
|
20230607,144900,93080855,4840,4840,4840,4840,0
|
|
20230607,144800,93080855,4840,4840,4840,4840,0
|
|
20230607,144700,93080855,4840,4840,4840,4840,5
|
|
20230607,144600,93056655,4840,4840,4840,4840,0
|
|
20230607,144500,93056655,4840,4840,4840,4840,0
|
|
20230607,144400,93056655,4840,4840,4840,4840,0
|
|
20230607,144300,93056655,4840,4840,4840,4840,0
|
|
20230607,144200,93056655,4840,4840,4840,4840,0
|
|
20230607,144100,93056655,4840,4840,4840,4840,0
|
|
20230607,144000,93056655,4840,4840,4840,4840,50
|
|
20230607,143900,92814655,4810,4810,4810,4810,0
|
|
20230607,143800,92814655,4810,4810,4810,4810,5
|
|
20230607,143700,92790605,4810,4810,4810,4810,0
|
|
20230607,143600,92790605,4810,4810,4810,4810,0
|
|
20230607,143500,92790605,4810,4815,4815,4810,97
|
|
20230607,143400,92324005,4810,4810,4810,4810,0
|
|
20230607,143300,92324005,4810,4810,4810,4810,0
|
|
20230607,143200,92324005,4810,4810,4810,4810,0
|
|
20230607,143100,92324005,4810,4810,4810,4810,0
|
|
20230607,143000,92324005,4810,4810,4810,4810,0
|
|
20230607,142900,92324005,4810,4810,4810,4810,0
|
|
20230607,142800,92324005,4810,4810,4810,4810,0
|
|
20230607,142700,92324005,4810,4810,4810,4810,0
|
|
20230607,142600,92324005,4810,4810,4810,4810,0
|
|
20230607,142500,92324005,4810,4810,4810,4810,0
|
|
20230607,142400,92324005,4810,4810,4810,4810,7
|
|
20230607,142300,92290335,4810,4810,4810,4810,0
|
|
20230607,142200,92290335,4810,4810,4810,4810,0
|
|
20230607,142100,92290335,4810,4810,4810,4810,0
|
|
20230607,142000,92290335,4810,4810,4810,4810,0
|
|
20230607,141900,92290335,4810,4810,4810,4810,0
|
|
20230607,141800,92290335,4810,4810,4810,4810,0
|
|
20230607,141700,92290335,4810,4810,4810,4810,0
|
|
20230607,141600,92290335,4810,4810,4810,4810,0
|
|
20230607,141500,92290335,4810,4810,4810,4810,0
|
|
20230607,141400,92290335,4810,4810,4810,4810,0
|
|
20230607,141300,92290335,4810,4810,4810,4810,0
|
|
20230607,141200,92290335,4810,4810,4810,4810,0
|
|
20230607,141100,92290335,4810,4810,4810,4810,0
|
|
20230607,141000,92290335,4810,4810,4810,4810,0
|
|
20230607,140900,92290335,4810,4810,4810,4810,0
|
|
20230607,140800,92290335,4810,4810,4810,4810,0
|
|
20230607,140700,92290335,4810,4810,4810,4810,0
|
|
20230607,140600,92290335,4810,4810,4810,4810,0
|
|
20230607,140500,92290335,4810,4810,4810,4810,1
|
|
20230607,140400,92285525,4810,4815,4815,4810,100
|
|
20230607,140300,91804370,4815,4815,4815,4815,50
|
|
20230607,140200,91563620,4815,4815,4815,4815,0
|
|
20230607,140100,91563620,4815,4815,4815,4815,0
|
|
20230607,140000,91563620,4815,4815,4815,4815,0
|
|
20230607,135900,91563620,4815,4815,4815,4815,200
|
|
20230607,135800,90600620,4815,4815,4815,4815,275
|
|
20230607,135700,89276495,4820,4820,4820,4820,0
|
|
20230607,135600,89276495,4820,4820,4820,4820,0
|
|
20230607,135500,89276495,4820,4820,4820,4820,0
|
|
20230607,135400,89276495,4820,4820,4820,4820,0
|
|
20230607,135300,89276495,4820,4820,4820,4820,0
|
|
20230607,135200,89276495,4820,4820,4820,4820,0
|
|
20230607,135100,89276495,4820,4820,4820,4820,0
|
|
20230607,135000,89276495,4820,4820,4820,4820,0
|
|
20230607,134900,89276495,4820,4820,4820,4820,296
|
|
20230607,134800,87849775,4820,4820,4820,4820,0
|
|
20230607,134700,87849775,4820,4820,4820,4820,0
|
|
20230607,134600,87849775,4820,4820,4820,4820,0
|
|
20230607,134500,87849775,4820,4820,4820,4820,0
|
|
20230607,134400,87849775,4820,4820,4820,4820,0
|
|
20230607,134300,87849775,4820,4820,4820,4820,0
|
|
20230607,134200,87849775,4820,4820,4820,4820,0
|
|
20230607,134100,87849775,4820,4820,4820,4820,0
|
|
20230607,134000,87849775,4820,4820,4820,4820,0
|
|
20230607,133900,87849775,4820,4820,4820,4820,0
|
|
20230607,133800,87849775,4820,4820,4820,4820,0
|
|
20230607,133700,87849775,4820,4820,4820,4820,0
|
|
20230607,133600,87849775,4820,4820,4820,4820,0
|
|
20230607,133500,87849775,4820,4820,4820,4820,0
|
|
20230607,133400,87849775,4820,4820,4820,4820,10
|
|
20230607,133300,87801575,4820,4820,4820,4820,0
|
|
20230607,133200,87801575,4820,4820,4820,4820,0
|
|
20230607,133100,87801575,4820,4820,4820,4820,0
|
|
20230607,133000,87801575,4820,4820,4820,4820,0
|
|
20230607,132900,87801575,4820,4820,4820,4820,0
|
|
20230607,132800,87801575,4820,4820,4820,4820,0
|
|
20230607,132700,87801575,4820,4820,4820,4820,0
|
|
20230607,132600,87801575,4820,4820,4820,4820,0
|
|
20230607,132500,87801575,4820,4820,4820,4820,0
|
|
20230607,132400,87801575,4820,4820,4820,4820,9
|
|
20230607,132300,87758195,4815,4815,4815,4815,0
|
|
20230607,132200,87758195,4815,4815,4815,4815,0
|
|
20230607,132100,87758195,4815,4815,4815,4815,0
|
|
20230607,132000,87758195,4815,4815,4815,4815,0
|
|
20230607,131900,87758195,4815,4815,4815,4815,0
|
|
20230607,131800,87758195,4815,4815,4815,4815,0
|
|
20230607,131700,87758195,4815,4815,4815,4815,3
|
|
20230607,131600,87743750,4840,4840,4840,4840,0
|
|
20230607,131500,87743750,4840,4840,4840,4840,0
|
|
20230607,131400,87743750,4840,4840,4840,4840,0
|
|
20230607,131300,87743750,4840,4840,4840,4840,0
|
|
20230607,131200,87743750,4840,4840,4840,4840,0
|
|
20230607,131100,87743750,4840,4840,4840,4840,0
|
|
20230607,131000,87743750,4840,4840,4840,4840,0
|
|
20230607,130900,87743750,4840,4840,4840,4840,577
|
|
20230607,130800,84951070,4840,4840,4840,4840,0
|
|
20230607,130700,84951070,4840,4840,4840,4840,0
|
|
20230607,130600,84951070,4840,4840,4840,4840,0
|
|
20230607,130500,84951070,4840,4840,4840,4840,0
|
|
20230607,130400,84951070,4840,4840,4840,4840,0
|
|
20230607,130300,84951070,4840,4840,4840,4840,0
|
|
20230607,130200,84951070,4840,4840,4840,4840,0
|
|
20230607,130100,84951070,4840,4840,4840,4840,0
|
|
20230607,130000,84951070,4840,4840,4840,4840,0
|
|
20230607,125900,84951070,4840,4840,4840,4840,1
|
|
20230607,125800,84946230,4840,4840,4840,4840,0
|
|
20230607,125700,84946230,4840,4840,4840,4840,5
|
|
20230607,125600,84922030,4840,4840,4840,4840,0
|
|
20230607,125500,84922030,4840,4840,4840,4840,1
|
|
20230607,125400,84917190,4840,4840,4840,4840,0
|
|
20230607,125300,84917190,4840,4820,4840,4820,51
|
|
20230607,125200,84671350,4820,4820,4820,4820,0
|
|
20230607,125100,84671350,4820,4820,4820,4820,0
|
|
20230607,125000,84671350,4820,4820,4820,4820,0
|
|
20230607,124900,84671350,4820,4820,4820,4820,0
|
|
20230607,124800,84671350,4820,4820,4820,4820,429
|
|
20230607,124700,82603570,4825,4825,4825,4825,0
|
|
20230607,124600,82603570,4825,4825,4825,4825,0
|
|
20230607,124500,82603570,4825,4825,4825,4825,0
|
|
20230607,124400,82603570,4825,4825,4825,4825,0
|
|
20230607,124300,82603570,4825,4825,4825,4825,0
|
|
20230607,124200,82603570,4825,4830,4830,4825,2
|
|
20230607,124100,82593915,4840,4830,4840,4830,41
|
|
20230607,124000,82395675,4825,4825,4825,4825,0
|
|
20230607,123900,82395675,4825,4825,4825,4825,0
|
|
20230607,123800,82395675,4825,4825,4825,4825,0
|
|
20230607,123700,82395675,4825,4825,4825,4825,0
|
|
20230607,123600,82395675,4825,4825,4825,4825,20
|
|
20230607,123500,82299175,4825,4825,4825,4825,0
|
|
20230607,123400,82299175,4825,4835,4835,4825,223
|
|
20230607,123300,81223165,4830,4830,4830,4830,0
|
|
20230607,123200,81223165,4830,4830,4830,4830,0
|
|
20230607,123100,81223165,4830,4830,4830,4830,206
|
|
20230607,123000,80228185,4840,4840,4840,4840,0
|
|
20230607,122900,80228185,4840,4840,4840,4840,0
|
|
20230607,122800,80228185,4840,4840,4840,4840,0
|
|
20230607,122700,80228185,4840,4840,4840,4840,0
|
|
20230607,122600,80228185,4840,4840,4840,4840,1
|
|
20230607,122500,80223345,4830,4830,4830,4830,30
|
|
20230607,122400,80078445,4830,4830,4830,4830,0
|
|
20230607,122300,80078445,4830,4830,4830,4830,30
|
|
20230607,122200,79933545,4840,4840,4840,4840,0
|
|
20230607,122100,79933545,4840,4840,4840,4840,0
|
|
20230607,122000,79933545,4840,4840,4840,4840,0
|
|
20230607,121900,79933545,4840,4840,4840,4840,0
|
|
20230607,121800,79933545,4840,4835,4840,4835,6
|
|
20230607,121700,79904510,4830,4830,4830,4830,0
|
|
20230607,121600,79904510,4830,4830,4830,4830,70
|
|
20230607,121500,79566410,4835,4835,4835,4835,1
|
|
20230607,121400,79561575,4835,4840,4840,4835,8
|
|
20230607,121300,79522860,4845,4845,4845,4845,0
|
|
20230607,121200,79522860,4845,4845,4845,4845,0
|
|
20230607,121100,79522860,4845,4845,4845,4845,0
|
|
20230607,121000,79522860,4845,4845,4845,4845,0
|
|
20230607,120900,79522860,4845,4845,4845,4845,0
|
|
20230607,120800,79522860,4845,4845,4845,4845,0
|
|
20230607,120700,79522860,4845,4840,4845,4840,101
|
|
20230607,120600,79034015,4845,4845,4845,4845,0
|
|
20230607,120500,79034015,4845,4845,4845,4845,0
|
|
20230607,120400,79034015,4845,4845,4845,4845,0
|
|
20230607,120300,79034015,4845,4845,4845,4845,0
|
|
20230607,120200,79034015,4845,4845,4845,4845,0
|
|
20230607,120100,79034015,4845,4845,4845,4845,2
|
|
20230607,120000,79024325,4835,4835,4835,4835,0
|
|
20230607,115900,79024325,4835,4835,4835,4835,7
|
|
20230607,115800,78990480,4840,4840,4840,4840,3
|
|
20230607,115700,78975960,4840,4840,4840,4840,0
|
|
20230607,115600,78975960,4840,4840,4840,4840,36
|
|
20230607,115500,78801720,4840,4840,4840,4840,0
|
|
20230607,115400,78801720,4840,4840,4840,4840,103
|
|
20230607,115300,78303200,4840,4840,4840,4840,0
|
|
20230607,115200,78303200,4840,4840,4840,4840,0
|
|
20230607,115100,78303200,4840,4840,4840,4840,0
|
|
20230607,115000,78303200,4840,4840,4840,4840,0
|
|
20230607,114900,78303200,4840,4840,4840,4840,0
|
|
20230607,114800,78303200,4840,4840,4840,4840,0
|
|
20230607,114700,78303200,4840,4840,4840,4840,0
|
|
20230607,114600,78303200,4840,4840,4840,4840,0
|
|
20230607,114500,78303200,4840,4840,4840,4840,0
|
|
20230607,114400,78303200,4840,4840,4840,4840,0
|
|
20230607,114300,78303200,4840,4840,4840,4840,0
|
|
20230607,114200,78303200,4840,4840,4840,4840,1
|
|
20230607,114100,78298360,4845,4845,4845,4845,1
|
|
20230607,114000,78293515,4845,4845,4845,4845,0
|
|
20230607,113900,78293515,4845,4845,4845,4845,0
|
|
20230607,113800,78293515,4845,4845,4845,4845,28
|
|
20230607,113700,78157855,4845,4845,4845,4845,0
|
|
20230607,113600,78157855,4845,4845,4845,4845,5
|
|
20230607,113500,78133630,4845,4845,4845,4845,0
|
|
20230607,113400,78133630,4845,4845,4845,4845,5
|
|
20230607,113300,78109405,4845,4845,4845,4845,1
|
|
20230607,113200,78104560,4830,4830,4830,4830,0
|
|
20230607,113100,78104560,4830,4830,4830,4830,0
|
|
20230607,113000,78104560,4830,4830,4830,4830,1
|
|
20230607,112900,78099730,4830,4830,4830,4830,0
|
|
20230607,112800,78099730,4830,4830,4830,4830,30
|
|
20230607,112700,77954830,4830,4830,4830,4830,0
|
|
20230607,112600,77954830,4830,4830,4830,4830,0
|
|
20230607,112500,77954830,4830,4830,4830,4830,0
|
|
20230607,112400,77954830,4830,4830,4830,4830,0
|
|
20230607,112300,77954830,4830,4830,4830,4830,0
|
|
20230607,112200,77954830,4830,4830,4830,4830,10
|
|
20230607,112100,77906530,4830,4830,4830,4830,0
|
|
20230607,112000,77906530,4830,4830,4830,4830,80
|
|
20230607,111900,77520130,4830,4830,4830,4830,0
|
|
20230607,111800,77520130,4830,4830,4830,4830,5
|
|
20230607,111700,77495980,4835,4835,4835,4835,104
|
|
20230607,111600,76993140,4835,4835,4835,4835,0
|
|
20230607,111500,76993140,4835,4845,4845,4835,61
|
|
20230607,111400,76697705,4845,4845,4845,4845,0
|
|
20230607,111300,76697705,4845,4845,4845,4845,0
|
|
20230607,111200,76697705,4845,4845,4845,4845,0
|
|
20230607,111100,76697705,4845,4845,4845,4845,1
|
|
20230607,111000,76692860,4845,4845,4845,4845,0
|
|
20230607,110900,76692860,4845,4845,4845,4845,100
|
|
20230607,110800,76208360,4845,4845,4845,4845,50
|
|
20230607,110700,75966110,4845,4845,4845,4845,0
|
|
20230607,110600,75966110,4845,4845,4845,4845,0
|
|
20230607,110500,75966110,4845,4845,4845,4845,0
|
|
20230607,110400,75966110,4845,4845,4845,4845,0
|
|
20230607,110300,75966110,4845,4845,4845,4845,1
|
|
20230607,110200,75961265,4845,4845,4845,4845,1
|
|
20230607,110100,75956420,4835,4835,4835,4835,0
|
|
20230607,110000,75956420,4835,4835,4835,4835,0
|
|
20230607,105900,75956420,4835,4835,4835,4835,1
|
|
20230607,105800,75951585,4835,4835,4835,4835,0
|
|
20230607,105700,75951585,4835,4835,4835,4835,0
|
|
20230607,105600,75951585,4835,4835,4835,4835,0
|
|
20230607,105500,75951585,4835,4840,4840,4835,211
|
|
20230607,105400,74930400,4840,4840,4840,4840,0
|
|
20230607,105300,74930400,4840,4840,4840,4840,0
|
|
20230607,105200,74930400,4840,4840,4840,4840,1
|
|
20230607,105100,74925560,4835,4835,4835,4835,0
|
|
20230607,105000,74925560,4835,4835,4835,4835,0
|
|
20230607,104900,74925560,4835,4835,4835,4835,15
|
|
20230607,104800,74853035,4835,4835,4835,4835,0
|
|
20230607,104700,74853035,4835,4835,4835,4835,0
|
|
20230607,104600,74853035,4835,4835,4835,4835,260
|
|
20230607,104500,73595935,4840,4840,4840,4840,49
|
|
20230607,104400,73358775,4840,4850,4850,4840,2
|
|
20230607,104300,73349085,4855,4855,4855,4855,0
|
|
20230607,104200,73349085,4855,4855,4855,4855,0
|
|
20230607,104100,73349085,4855,4855,4855,4855,3
|
|
20230607,104000,73334520,4850,4850,4850,4850,100
|
|
20230607,103900,72849520,4855,4855,4855,4855,0
|
|
20230607,103800,72849520,4855,4855,4855,4855,0
|
|
20230607,103700,72849520,4855,4855,4855,4855,1
|
|
20230607,103600,72844665,4855,4855,4855,4855,100
|
|
20230607,103500,72359165,4860,4860,4860,4860,0
|
|
20230607,103400,72359165,4860,4860,4860,4860,2
|
|
20230607,103300,72349445,4865,4865,4865,4865,0
|
|
20230607,103200,72349445,4865,4865,4865,4865,0
|
|
20230607,103100,72349445,4865,4865,4865,4865,0
|
|
20230607,103000,72349445,4865,4865,4865,4865,0
|
|
20230607,102900,72349445,4865,4865,4865,4865,0
|
|
20230607,102800,72349445,4865,4865,4865,4865,1
|
|
20230607,102700,72344580,4865,4865,4865,4815,2005
|
|
20230607,102600,62656985,4845,4845,4845,4845,0
|
|
20230607,102500,62656985,4845,4845,4845,4845,3
|
|
20230607,102400,62642450,4845,4845,4845,4845,30
|
|
20230607,102300,62497100,4845,4845,4845,4845,0
|
|
20230607,102200,62497100,4845,4845,4845,4845,50
|
|
20230607,102100,62254850,4845,4850,4850,4845,100
|
|
20230607,102000,61770235,4850,4850,4850,4850,0
|
|
20230607,101900,61770235,4850,4850,4850,4850,220
|
|
20230607,101800,60703235,4850,4850,4850,4850,0
|
|
20230607,101700,60703235,4850,4850,4850,4850,2
|
|
20230607,101600,60693535,4860,4860,4860,4860,0
|
|
20230607,101500,60693535,4860,4860,4860,4860,0
|
|
20230607,101400,60693535,4860,4860,4860,4860,0
|
|
20230607,101300,60693535,4860,4860,4860,4860,0
|
|
20230607,101200,60693535,4860,4860,4860,4860,0
|
|
20230607,101100,60693535,4860,4860,4860,4860,0
|
|
20230607,101000,60693535,4860,4855,4860,4855,73
|
|
20230607,100900,60338860,4855,4860,4860,4855,128
|
|
20230607,100800,59717180,4860,4860,4860,4860,30
|
|
20230607,100700,59571380,4860,4865,4865,4860,130
|
|
20230607,100600,58939080,4865,4865,4865,4865,1
|
|
20230607,100500,58934215,4850,4850,4850,4850,5
|
|
20230607,100400,58909965,4850,4850,4850,4850,0
|
|
20230607,100300,58909965,4850,4850,4850,4850,0
|
|
20230607,100200,58909965,4850,4850,4850,4850,0
|
|
20230607,100100,58909965,4850,4850,4850,4850,4
|
|
20230607,100000,58890565,4855,4850,4855,4850,307
|
|
20230607,095900,57400580,4855,4855,4855,4855,0
|
|
20230607,095800,57400580,4855,4855,4855,4855,228
|
|
20230607,095700,56293640,4870,4870,4870,4870,0
|
|
20230607,095600,56293640,4870,4870,4870,4870,0
|
|
20230607,095500,56293640,4870,4870,4870,4870,0
|
|
20230607,095400,56293640,4870,4870,4870,4870,17
|
|
20230607,095300,56210850,4870,4870,4870,4870,0
|
|
20230607,095200,56210850,4870,4870,4870,4870,0
|
|
20230607,095100,56210850,4870,4870,4870,4870,0
|
|
20230607,095000,56210850,4870,4870,4870,4870,110
|
|
20230607,094900,55675150,4860,4860,4860,4860,312
|
|
20230607,094800,54158830,4860,4860,4860,4860,886
|
|
20230607,094700,49852870,4855,4840,4855,4840,996
|
|
20230607,094600,45022635,4815,4815,4815,4815,0
|
|
20230607,094500,45022635,4815,4815,4815,4815,0
|
|
20230607,094400,45022635,4815,4815,4815,4815,10
|
|
20230607,094300,44974485,4815,4815,4815,4815,0
|
|
20230607,094200,44974485,4815,4825,4825,4815,500
|
|
20230607,094100,42565175,4845,4845,4845,4845,0
|
|
20230607,094000,42565175,4845,4845,4845,4845,0
|
|
20230607,093900,42565175,4845,4845,4845,4845,15
|
|
20230607,093800,42492500,4845,4845,4845,4845,30
|
|
20230607,093700,42347150,4845,4845,4845,4845,1
|
|
20230607,093600,42342305,4815,4830,4830,4815,12
|
|
20230607,093500,42284510,4840,4835,4840,4835,62
|
|
20230607,093400,41984440,4835,4840,4840,4835,2
|
|
20230607,093300,41974765,4830,4825,4830,4825,200
|
|
20230607,093200,41008855,4825,4825,4825,4825,1
|
|
20230607,093100,41004030,4830,4830,4830,4830,21
|
|
20230607,093000,40902600,4835,4835,4835,4835,0
|
|
20230607,092900,40902600,4835,4830,4835,4830,2
|
|
20230607,092800,40892935,4790,4790,4790,4790,20
|
|
20230607,092700,40797135,4780,4815,4815,4780,474
|
|
20230607,092600,38524025,4850,4835,4850,4835,500
|
|
20230607,092500,36106150,4815,4815,4815,4815,55
|
|
20230607,092400,35841325,4815,4815,4815,4815,0
|
|
20230607,092300,35841325,4815,4815,4815,4815,200
|
|
20230607,092200,34878325,4815,4815,4815,4815,0
|
|
20230607,092100,34878325,4815,4815,4815,4815,0
|
|
20230607,092000,34878325,4815,4815,4815,4815,0
|
|
20230607,091900,34878325,4815,4815,4815,4815,158
|
|
20230607,091800,34117555,4815,4815,4815,4815,0
|
|
20230607,091700,34117555,4815,4815,4815,4815,230
|
|
20230607,091600,33010105,4815,4815,4815,4815,1000
|
|
20230607,091500,28195105,4815,4835,4835,4815,2020
|
|
20230607,091400,18428425,4835,4835,4835,4835,180
|
|
20230607,091300,17558125,4835,4835,4835,4835,0
|
|
20230607,091200,17558125,4835,4850,4850,4835,112
|
|
20230607,091100,17015105,4850,4850,4850,4850,0
|
|
20230607,091000,17015105,4850,4850,4850,4850,0
|
|
20230607,090900,17015105,4850,4855,4855,4850,2123
|
|
20230607,090800,6717940,4860,4860,4860,4860,0
|
|
20230607,090700,6717940,4860,4850,4860,4850,82
|
|
20230607,090600,6319490,4835,4835,4835,4835,9
|
|
20230607,090500,6275975,4860,4840,4860,4840,55
|
|
20230607,090400,6009705,4830,4810,4830,4810,658
|
|
20230607,090300,2838295,4810,4810,4810,4810,0
|
|
20230607,090200,2838295,4810,4810,4810,4810,1
|
|
20230607,090100,2833485,4820,4820,4820,4820,2
|
|
20230607,090000,2823845,4775,4770,4775,4770,592
|