599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185600,180484030,4605,4605,4605,4605,3588
|
|
20230620,185500,180484030,4605,4605,4605,4605,0
|
|
20230620,185400,180484030,4605,4605,4605,4605,0
|
|
20230620,185300,180484030,4605,4605,4605,4605,0
|
|
20230620,185200,180484030,4605,4605,4605,4605,0
|
|
20230620,185100,180484030,4605,4605,4605,4605,0
|
|
20230620,185000,180484030,4605,4605,4605,4605,0
|
|
20230620,184900,180484030,4605,4605,4605,4605,0
|
|
20230620,184800,180484030,4605,4605,4605,4605,0
|
|
20230620,184700,180484030,4605,4605,4605,4605,0
|
|
20230620,184600,180484030,4605,4605,4605,4605,0
|
|
20230620,184500,180484030,4605,4605,4605,4605,0
|
|
20230620,184400,180484030,4605,4605,4605,4605,0
|
|
20230620,184300,180484030,4605,4605,4605,4605,0
|
|
20230620,184200,180484030,4605,4605,4605,4605,0
|
|
20230620,184100,180484030,4605,4605,4605,4605,0
|
|
20230620,184000,180484030,4605,4605,4605,4605,0
|
|
20230620,183900,180484030,4605,4605,4605,4605,0
|
|
20230620,183800,180484030,4605,4605,4605,4605,0
|
|
20230620,183700,180484030,4605,4605,4605,4605,0
|
|
20230620,183600,180484030,4605,4605,4605,4605,0
|
|
20230620,183500,180484030,4605,4605,4605,4605,0
|
|
20230620,183400,180484030,4605,4605,4605,4605,0
|
|
20230620,183300,180484030,4605,4605,4605,4605,0
|
|
20230620,183200,180484030,4605,4605,4605,4605,0
|
|
20230620,183100,180484030,4605,4605,4605,4605,0
|
|
20230620,183000,180484030,4605,4605,4605,4605,0
|
|
20230620,182900,180484030,4605,4605,4605,4605,0
|
|
20230620,182800,180484030,4605,4605,4605,4605,0
|
|
20230620,182700,180484030,4605,4605,4605,4605,0
|
|
20230620,182600,180484030,4605,4605,4605,4605,3588
|
|
20230620,182500,180484030,4605,4605,4605,4605,0
|
|
20230620,182400,180484030,4605,4605,4605,4605,0
|
|
20230620,182300,180484030,4605,4605,4605,4605,0
|
|
20230620,182200,180484030,4605,4605,4605,4605,0
|
|
20230620,182100,180484030,4605,4605,4605,4605,0
|
|
20230620,182000,180484030,4605,4605,4605,4605,0
|
|
20230620,181900,180484030,4605,4605,4605,4605,0
|
|
20230620,181800,180484030,4605,4605,4605,4605,0
|
|
20230620,181700,180484030,4605,4605,4605,4605,0
|
|
20230620,181600,180484030,4605,4605,4605,4605,0
|
|
20230620,181500,180484030,4605,4605,4605,4605,0
|
|
20230620,181400,180484030,4605,4605,4605,4605,0
|
|
20230620,181300,180484030,4605,4605,4605,4605,0
|
|
20230620,181200,180484030,4605,4605,4605,4605,0
|
|
20230620,181100,180484030,4605,4605,4605,4605,0
|
|
20230620,181000,180484030,4605,4605,4605,4605,0
|
|
20230620,180900,180484030,4605,4605,4605,4605,0
|
|
20230620,180800,180484030,4605,4605,4605,4605,0
|
|
20230620,180700,180484030,4605,4605,4605,4605,0
|
|
20230620,180600,180484030,4605,4605,4605,4605,0
|
|
20230620,180500,180484030,4605,4605,4605,4605,0
|
|
20230620,180400,180484030,4605,4605,4605,4605,0
|
|
20230620,180300,180484030,4605,4605,4605,4605,0
|
|
20230620,180200,180484030,4605,4605,4605,4605,0
|
|
20230620,180100,180484030,4605,4605,4605,4605,0
|
|
20230620,180000,180484030,4605,4605,4605,4605,0
|
|
20230620,175900,180484030,4605,4605,4605,4605,0
|
|
20230620,175800,180484030,4605,4605,4605,4605,0
|
|
20230620,175700,180484030,4605,4605,4605,4605,0
|
|
20230620,175600,180484030,4605,4605,4605,4605,3588
|
|
20230620,175500,180484030,4605,4605,4605,4605,0
|
|
20230620,175400,180484030,4605,4605,4605,4605,0
|
|
20230620,175300,180484030,4605,4605,4605,4605,0
|
|
20230620,175200,180484030,4605,4605,4605,4605,0
|
|
20230620,175100,180484030,4605,4605,4605,4605,0
|
|
20230620,175000,180484030,4605,4605,4605,4605,0
|
|
20230620,174900,180484030,4605,4605,4605,4605,0
|
|
20230620,174800,180484030,4605,4605,4605,4605,0
|
|
20230620,174700,180484030,4605,4605,4605,4605,0
|
|
20230620,174600,180484030,4605,4605,4605,4605,0
|
|
20230620,174500,180484030,4605,4605,4605,4605,0
|
|
20230620,174400,180484030,4605,4605,4605,4605,0
|
|
20230620,174300,180484030,4605,4605,4605,4605,0
|
|
20230620,174200,180484030,4605,4605,4605,4605,0
|
|
20230620,174100,180484030,4605,4605,4605,4605,0
|
|
20230620,174000,180484030,4605,4605,4605,4605,0
|
|
20230620,173900,180484030,4605,4605,4605,4605,0
|
|
20230620,173800,180484030,4605,4605,4605,4605,0
|
|
20230620,173700,180484030,4605,4605,4605,4605,0
|
|
20230620,173600,180484030,4605,4605,4605,4605,0
|
|
20230620,173500,180484030,4605,4605,4605,4605,0
|
|
20230620,173400,180484030,4605,4605,4605,4605,0
|
|
20230620,173300,180484030,4605,4605,4605,4605,0
|
|
20230620,173200,180484030,4605,4605,4605,4605,0
|
|
20230620,173100,180484030,4605,4605,4605,4605,0
|
|
20230620,173000,180484030,4605,4605,4605,4605,0
|
|
20230620,172900,180484030,4605,4605,4605,4605,0
|
|
20230620,172800,180484030,4605,4605,4605,4605,0
|
|
20230620,172700,180484030,4605,4605,4605,4605,0
|
|
20230620,172600,180484030,4605,4605,4605,4605,3588
|
|
20230620,172500,180484030,4605,4605,4605,4605,0
|
|
20230620,172400,180484030,4605,4605,4605,4605,0
|
|
20230620,172300,180484030,4605,4605,4605,4605,0
|
|
20230620,172200,180484030,4605,4605,4605,4605,0
|
|
20230620,172100,180484030,4605,4605,4605,4605,0
|
|
20230620,172000,180484030,4605,4605,4605,4605,0
|
|
20230620,171900,180484030,4605,4605,4605,4605,0
|
|
20230620,171800,180484030,4605,4605,4605,4605,0
|
|
20230620,171700,180484030,4605,4605,4605,4605,0
|
|
20230620,171600,180484030,4605,4605,4605,4605,0
|
|
20230620,171500,180484030,4605,4605,4605,4605,0
|
|
20230620,171400,180484030,4605,4605,4605,4605,0
|
|
20230620,171300,180484030,4605,4605,4605,4605,0
|
|
20230620,171200,180484030,4605,4605,4605,4605,0
|
|
20230620,171100,180484030,4605,4605,4605,4605,0
|
|
20230620,171000,180484030,4605,4605,4605,4605,0
|
|
20230620,170900,180484030,4605,4605,4605,4605,0
|
|
20230620,170800,180484030,4605,4605,4605,4605,0
|
|
20230620,170700,180484030,4605,4605,4605,4605,0
|
|
20230620,170600,180484030,4605,4605,4605,4605,0
|
|
20230620,170500,180484030,4605,4605,4605,4605,0
|
|
20230620,170400,180484030,4605,4605,4605,4605,0
|
|
20230620,170300,180484030,4605,4605,4605,4605,0
|
|
20230620,170200,180484030,4605,4605,4605,4605,0
|
|
20230620,170100,180484030,4605,4605,4605,4605,0
|
|
20230620,170000,180484030,4605,4605,4605,4605,0
|
|
20230620,165900,180484030,4605,4605,4605,4605,0
|
|
20230620,165800,180484030,4605,4605,4605,4605,0
|
|
20230620,165700,180484030,4605,4605,4605,4605,0
|
|
20230620,165600,180484030,4605,4605,4605,4605,3588
|
|
20230620,165500,180484030,4605,4605,4605,4605,0
|
|
20230620,165400,180484030,4605,4605,4605,4605,0
|
|
20230620,165300,180484030,4605,4605,4605,4605,0
|
|
20230620,165200,180484030,4605,4605,4605,4605,0
|
|
20230620,165100,180484030,4605,4605,4605,4605,0
|
|
20230620,165000,180484030,4605,4605,4605,4605,0
|
|
20230620,164900,180484030,4605,4605,4605,4605,0
|
|
20230620,164800,180484030,4605,4605,4605,4605,0
|
|
20230620,164700,180484030,4605,4605,4605,4605,0
|
|
20230620,164600,180484030,4605,4605,4605,4605,0
|
|
20230620,164500,180484030,4605,4605,4605,4605,0
|
|
20230620,164400,180484030,4605,4605,4605,4605,0
|
|
20230620,164300,180484030,4605,4605,4605,4605,0
|
|
20230620,164200,180484030,4605,4605,4605,4605,0
|
|
20230620,164100,180484030,4605,4605,4605,4605,0
|
|
20230620,164000,180484030,4605,4605,4605,4605,0
|
|
20230620,163900,180484030,4605,4605,4605,4605,0
|
|
20230620,163800,180484030,4605,4605,4605,4605,0
|
|
20230620,163700,180484030,4605,4605,4605,4605,0
|
|
20230620,163600,180484030,4605,4605,4605,4605,0
|
|
20230620,163500,180484030,4605,4605,4605,4605,0
|
|
20230620,163400,180484030,4605,4605,4605,4605,0
|
|
20230620,163300,180484030,4605,4605,4605,4605,0
|
|
20230620,163200,180484030,4605,4605,4605,4605,0
|
|
20230620,163100,180484030,4605,4605,4605,4605,0
|
|
20230620,163000,180484030,4605,4605,4605,4605,0
|
|
20230620,162900,180484030,4605,4605,4605,4605,0
|
|
20230620,162800,180484030,4605,4605,4605,4605,0
|
|
20230620,162700,180484030,4605,4605,4605,4605,0
|
|
20230620,162600,180484030,4605,4605,4605,4605,3588
|
|
20230620,162500,180484030,4605,4605,4605,4605,0
|
|
20230620,162400,180484030,4605,4605,4605,4605,0
|
|
20230620,162300,180484030,4605,4605,4605,4605,0
|
|
20230620,162200,180484030,4605,4605,4605,4605,0
|
|
20230620,162100,180484030,4605,4605,4605,4605,0
|
|
20230620,162000,180484030,4605,4605,4605,4605,0
|
|
20230620,161900,180484030,4605,4605,4605,4605,0
|
|
20230620,161800,180484030,4605,4605,4605,4605,0
|
|
20230620,161700,180484030,4605,4605,4605,4605,0
|
|
20230620,161600,180484030,4605,4605,4605,4605,0
|
|
20230620,161500,180484030,4605,4605,4605,4605,0
|
|
20230620,161400,180484030,4605,4605,4605,4605,0
|
|
20230620,161300,180484030,4605,4605,4605,4605,0
|
|
20230620,161200,180484030,4605,4605,4605,4605,0
|
|
20230620,161100,180484030,4605,4605,4605,4605,0
|
|
20230620,161000,180484030,4605,4605,4605,4605,0
|
|
20230620,160900,180484030,4605,4605,4605,4605,0
|
|
20230620,160800,180484030,4605,4605,4605,4605,0
|
|
20230620,160700,180484030,4605,4605,4605,4605,0
|
|
20230620,160600,180484030,4605,4605,4605,4605,0
|
|
20230620,160500,180484030,4605,4605,4605,4605,0
|
|
20230620,160400,180484030,4605,4605,4605,4605,0
|
|
20230620,160300,180484030,4605,4605,4605,4605,0
|
|
20230620,160200,180484030,4605,4605,4605,4605,0
|
|
20230620,160100,180484030,4605,4605,4605,4605,0
|
|
20230620,160000,180484030,4605,4605,4605,4605,0
|
|
20230620,155900,180484030,4605,4605,4605,4605,0
|
|
20230620,155800,180484030,4605,4605,4605,4605,0
|
|
20230620,155700,180484030,4605,4605,4605,4605,0
|
|
20230620,155600,180484030,4605,4605,4605,4605,3588
|
|
20230620,155500,180484030,4605,4605,4605,4605,0
|
|
20230620,155400,180484030,4605,4605,4605,4605,0
|
|
20230620,155300,180484030,4605,4605,4605,4605,0
|
|
20230620,155200,180484030,4605,4605,4605,4605,0
|
|
20230620,155100,180484030,4605,4605,4605,4605,0
|
|
20230620,155000,180484030,4605,4605,4605,4605,0
|
|
20230620,154900,180484030,4605,4605,4605,4605,0
|
|
20230620,154800,180484030,4605,4605,4605,4605,0
|
|
20230620,154700,180484030,4605,4605,4605,4605,0
|
|
20230620,154600,180484030,4605,4605,4605,4605,0
|
|
20230620,154500,180484030,4605,4605,4605,4605,0
|
|
20230620,154400,180484030,4605,4605,4605,4605,0
|
|
20230620,154300,180484030,4605,4605,4605,4605,0
|
|
20230620,154200,180484030,4605,4605,4605,4605,0
|
|
20230620,154100,180484030,4605,4605,4605,4605,0
|
|
20230620,154000,180484030,4605,4605,4605,4605,0
|
|
20230620,153900,180484030,4605,4605,4605,4605,0
|
|
20230620,153800,180484030,4605,4605,4605,4605,0
|
|
20230620,153700,180484030,4605,4605,4605,4605,0
|
|
20230620,153600,180484030,4605,4605,4605,4605,0
|
|
20230620,153500,180484030,4605,4605,4605,4605,0
|
|
20230620,153400,180484030,4605,4605,4605,4605,0
|
|
20230620,153300,180484030,4605,4605,4605,4605,0
|
|
20230620,153200,180484030,4605,4605,4605,4605,0
|
|
20230620,153100,180484030,4605,4605,4605,4605,0
|
|
20230620,153000,180484030,4605,4605,4605,4605,3588
|
|
20230620,152900,163961290,4610,4610,4610,4610,0
|
|
20230620,152800,163961290,4610,4610,4610,4610,0
|
|
20230620,152700,163961290,4610,4610,4610,4610,0
|
|
20230620,152600,163961290,4610,4610,4610,4610,0
|
|
20230620,152500,163961290,4610,4610,4610,4610,0
|
|
20230620,152400,163961290,4610,4610,4610,4610,0
|
|
20230620,152300,163961290,4610,4610,4610,4610,0
|
|
20230620,152200,163961290,4610,4610,4610,4610,0
|
|
20230620,152100,163961290,4610,4610,4610,4610,0
|
|
20230620,152000,163961290,4610,4610,4610,4610,0
|
|
20230620,151900,163961290,4610,4610,4610,4610,100
|
|
20230620,151800,163500290,4630,4630,4630,4630,0
|
|
20230620,151700,163500290,4630,4630,4630,4630,0
|
|
20230620,151600,163500290,4630,4610,4630,4610,412
|
|
20230620,151500,161600945,4610,4615,4615,4610,46
|
|
20230620,151400,161388660,4610,4610,4610,4610,100
|
|
20230620,151300,160927660,4610,4610,4610,4610,200
|
|
20230620,151200,160005660,4610,4615,4615,4610,2
|
|
20230620,151100,159996435,4615,4615,4615,4615,1
|
|
20230620,151000,159991820,4610,4610,4610,4610,17
|
|
20230620,150900,159913450,4615,4615,4615,4615,8
|
|
20230620,150800,159876530,4610,4610,4610,4610,0
|
|
20230620,150700,159876530,4610,4610,4610,4610,0
|
|
20230620,150600,159876530,4610,4610,4610,4610,0
|
|
20230620,150500,159876530,4610,4610,4610,4610,0
|
|
20230620,150400,159876530,4610,4610,4610,4610,0
|
|
20230620,150300,159876530,4610,4610,4610,4610,0
|
|
20230620,150200,159876530,4610,4610,4610,4610,0
|
|
20230620,150100,159876530,4610,4610,4610,4610,200
|
|
20230620,150000,158954530,4610,4610,4610,4610,0
|
|
20230620,145900,158954530,4610,4610,4610,4610,0
|
|
20230620,145800,158954530,4610,4610,4610,4610,0
|
|
20230620,145700,158954530,4610,4610,4610,4610,0
|
|
20230620,145600,158954530,4610,4610,4610,4610,0
|
|
20230620,145500,158954530,4610,4610,4610,4610,1
|
|
20230620,145400,158949920,4615,4615,4615,4615,0
|
|
20230620,145300,158949920,4615,4615,4615,4615,181
|
|
20230620,145200,158114605,4610,4610,4610,4610,0
|
|
20230620,145100,158114605,4610,4610,4610,4610,0
|
|
20230620,145000,158114605,4610,4610,4610,4610,263
|
|
20230620,144900,156902175,4610,4610,4610,4610,0
|
|
20230620,144800,156902175,4610,4610,4610,4610,108
|
|
20230620,144700,156404295,4610,4610,4610,4610,0
|
|
20230620,144600,156404295,4610,4610,4610,4610,100
|
|
20230620,144500,155943295,4605,4605,4605,4605,0
|
|
20230620,144400,155943295,4605,4605,4605,4605,1
|
|
20230620,144300,155938690,4605,4605,4605,4605,0
|
|
20230620,144200,155938690,4605,4605,4605,4605,0
|
|
20230620,144100,155938690,4605,4605,4605,4605,2500
|
|
20230620,144000,144426190,4605,4605,4605,4605,60
|
|
20230620,143900,144149890,4605,4605,4605,4605,0
|
|
20230620,143800,144149890,4605,4605,4605,4605,0
|
|
20230620,143700,144149890,4605,4610,4610,4605,31
|
|
20230620,143600,144007085,4610,4610,4610,4605,157
|
|
20230620,143500,143283335,4610,4610,4610,4610,0
|
|
20230620,143400,143283335,4610,4610,4610,4610,2
|
|
20230620,143300,143274115,4605,4605,4605,4605,1
|
|
20230620,143200,143269510,4605,4605,4605,4605,9
|
|
20230620,143100,143228065,4610,4610,4610,4610,0
|
|
20230620,143000,143228065,4610,4610,4610,4610,1236
|
|
20230620,142900,137530105,4615,4615,4615,4615,0
|
|
20230620,142800,137530105,4615,4615,4615,4615,0
|
|
20230620,142700,137530105,4615,4615,4615,4615,0
|
|
20230620,142600,137530105,4615,4615,4615,4615,1
|
|
20230620,142500,137525490,4615,4615,4615,4615,757
|
|
20230620,142400,134031935,4610,4610,4610,4610,0
|
|
20230620,142300,134031935,4610,4610,4610,4610,66
|
|
20230620,142200,133727675,4610,4610,4610,4610,13
|
|
20230620,142100,133667745,4610,4610,4610,4610,200
|
|
20230620,142000,132745745,4615,4615,4615,4615,0
|
|
20230620,141900,132745745,4615,4615,4615,4615,1
|
|
20230620,141800,132741130,4615,4615,4615,4615,420
|
|
20230620,141700,130802830,4615,4615,4615,4615,0
|
|
20230620,141600,130802830,4615,4615,4615,4615,0
|
|
20230620,141500,130802830,4615,4615,4615,4615,130
|
|
20230620,141400,130202880,4615,4615,4615,4615,200
|
|
20230620,141300,129279880,4610,4610,4610,4610,321
|
|
20230620,141200,127800070,4610,4610,4610,4610,200
|
|
20230620,141100,126878070,4610,4610,4610,4610,0
|
|
20230620,141000,126878070,4610,4610,4610,4610,0
|
|
20230620,140900,126878070,4610,4610,4610,4610,804
|
|
20230620,140800,123171630,4620,4620,4620,4620,0
|
|
20230620,140700,123171630,4620,4620,4620,4620,0
|
|
20230620,140600,123171630,4620,4620,4620,4620,0
|
|
20230620,140500,123171630,4620,4620,4620,4620,0
|
|
20230620,140400,123171630,4620,4620,4620,4620,10
|
|
20230620,140300,123125430,4620,4620,4620,4620,0
|
|
20230620,140200,123125430,4620,4620,4620,4615,1473
|
|
20230620,140100,116325515,4620,4620,4620,4620,0
|
|
20230620,140000,116325515,4620,4620,4620,4620,1
|
|
20230620,135900,116320895,4615,4615,4615,4615,0
|
|
20230620,135800,116320895,4615,4615,4615,4615,0
|
|
20230620,135700,116320895,4615,4615,4615,4615,0
|
|
20230620,135600,116320895,4615,4615,4615,4615,0
|
|
20230620,135500,116320895,4615,4615,4615,4615,0
|
|
20230620,135400,116320895,4615,4615,4615,4615,0
|
|
20230620,135300,116320895,4615,4620,4620,4615,172
|
|
20230620,135200,115526615,4620,4620,4620,4620,16
|
|
20230620,135100,115452695,4620,4620,4620,4620,0
|
|
20230620,135000,115452695,4620,4620,4620,4620,0
|
|
20230620,134900,115452695,4620,4620,4620,4620,7
|
|
20230620,134800,115420355,4620,4620,4620,4620,0
|
|
20230620,134700,115420355,4620,4620,4620,4620,0
|
|
20230620,134600,115420355,4620,4620,4620,4620,21
|
|
20230620,134500,115323335,4620,4620,4620,4620,20
|
|
20230620,134400,115230935,4620,4620,4620,4620,77
|
|
20230620,134300,114875195,4620,4620,4620,4620,23
|
|
20230620,134200,114768935,4620,4620,4620,4620,0
|
|
20230620,134100,114768935,4620,4620,4620,4620,0
|
|
20230620,134000,114768935,4620,4620,4620,4620,0
|
|
20230620,133900,114768935,4620,4620,4620,4620,0
|
|
20230620,133800,114768935,4620,4620,4620,4620,0
|
|
20230620,133700,114768935,4620,4620,4620,4620,0
|
|
20230620,133600,114768935,4620,4620,4620,4620,0
|
|
20230620,133500,114768935,4620,4620,4620,4620,7
|
|
20230620,133400,114736595,4620,4620,4620,4620,108
|
|
20230620,133300,114237635,4620,4620,4620,4620,0
|
|
20230620,133200,114237635,4620,4620,4620,4620,0
|
|
20230620,133100,114237635,4620,4620,4620,4620,0
|
|
20230620,133000,114237635,4620,4620,4620,4620,11
|
|
20230620,132900,114186815,4615,4615,4615,4615,0
|
|
20230620,132800,114186815,4615,4615,4615,4615,0
|
|
20230620,132700,114186815,4615,4615,4615,4615,0
|
|
20230620,132600,114186815,4615,4615,4615,4615,111
|
|
20230620,132500,113674550,4615,4615,4615,4615,11
|
|
20230620,132400,113623785,4610,4610,4610,4610,0
|
|
20230620,132300,113623785,4610,4610,4610,4610,1
|
|
20230620,132200,113619175,4615,4615,4615,4615,0
|
|
20230620,132100,113619175,4615,4615,4615,4615,0
|
|
20230620,132000,113619175,4615,4615,4615,4615,0
|
|
20230620,131900,113619175,4615,4615,4615,4615,0
|
|
20230620,131800,113619175,4615,4615,4615,4615,10
|
|
20230620,131700,113573025,4615,4615,4615,4615,5
|
|
20230620,131600,113549950,4615,4615,4615,4615,0
|
|
20230620,131500,113549950,4615,4615,4615,4615,4
|
|
20230620,131400,113531490,4615,4615,4615,4615,0
|
|
20230620,131300,113531490,4615,4615,4615,4615,0
|
|
20230620,131200,113531490,4615,4615,4615,4615,0
|
|
20230620,131100,113531490,4615,4615,4615,4615,0
|
|
20230620,131000,113531490,4615,4615,4615,4615,0
|
|
20230620,130900,113531490,4615,4615,4615,4615,9
|
|
20230620,130800,113489955,4610,4610,4610,4610,0
|
|
20230620,130700,113489955,4610,4610,4610,4610,0
|
|
20230620,130600,113489955,4610,4610,4610,4610,0
|
|
20230620,130500,113489955,4610,4610,4610,4610,0
|
|
20230620,130400,113489955,4610,4610,4610,4610,0
|
|
20230620,130300,113489955,4610,4610,4610,4610,21
|
|
20230620,130200,113393145,4610,4610,4610,4610,0
|
|
20230620,130100,113393145,4610,4610,4610,4610,0
|
|
20230620,130000,113393145,4610,4610,4610,4610,100
|
|
20230620,125900,112932145,4610,4610,4610,4610,382
|
|
20230620,125800,111171125,4615,4615,4615,4615,0
|
|
20230620,125700,111171125,4615,4610,4615,4610,2
|
|
20230620,125600,111161900,4610,4610,4610,4610,0
|
|
20230620,125500,111161900,4610,4610,4610,4610,22
|
|
20230620,125400,111060480,4610,4610,4610,4610,300
|
|
20230620,125300,109677480,4610,4610,4610,4610,851
|
|
20230620,125200,105754370,4610,4610,4610,4610,22
|
|
20230620,125100,105652950,4610,4610,4610,4610,58
|
|
20230620,125000,105385570,4615,4615,4615,4615,0
|
|
20230620,124900,105385570,4615,4615,4615,4615,50
|
|
20230620,124800,105154820,4615,4615,4615,4615,145
|
|
20230620,124700,104485645,4615,4615,4615,4615,0
|
|
20230620,124600,104485645,4615,4615,4615,4615,0
|
|
20230620,124500,104485645,4615,4615,4615,4615,0
|
|
20230620,124400,104485645,4615,4615,4615,4615,0
|
|
20230620,124300,104485645,4615,4615,4615,4615,78
|
|
20230620,124200,104125675,4615,4615,4615,4615,105
|
|
20230620,124100,103641100,4610,4610,4610,4610,0
|
|
20230620,124000,103641100,4610,4610,4610,4610,5
|
|
20230620,123900,103618050,4610,4610,4610,4610,0
|
|
20230620,123800,103618050,4610,4610,4610,4610,14
|
|
20230620,123700,103553510,4610,4615,4615,4610,11
|
|
20230620,123600,103502795,4615,4615,4615,4615,0
|
|
20230620,123500,103502795,4615,4615,4615,4615,10
|
|
20230620,123400,103456645,4615,4615,4615,4615,0
|
|
20230620,123300,103456645,4615,4615,4615,4615,0
|
|
20230620,123200,103456645,4615,4615,4615,4615,0
|
|
20230620,123100,103456645,4615,4615,4615,4615,2
|
|
20230620,123000,103447415,4615,4615,4615,4615,0
|
|
20230620,122900,103447415,4615,4615,4615,4615,0
|
|
20230620,122800,103447415,4615,4615,4615,4615,0
|
|
20230620,122700,103447415,4615,4615,4615,4615,0
|
|
20230620,122600,103447415,4615,4615,4615,4615,1
|
|
20230620,122500,103442800,4615,4615,4615,4615,101
|
|
20230620,122400,102976685,4615,4615,4615,4615,0
|
|
20230620,122300,102976685,4615,4615,4615,4615,1
|
|
20230620,122200,102972070,4620,4620,4620,4620,0
|
|
20230620,122100,102972070,4620,4620,4620,4620,40
|
|
20230620,122000,102787270,4630,4630,4630,4630,0
|
|
20230620,121900,102787270,4630,4630,4630,4630,0
|
|
20230620,121800,102787270,4630,4630,4630,4630,1
|
|
20230620,121700,102782640,4630,4630,4630,4630,0
|
|
20230620,121600,102782640,4630,4630,4630,4630,0
|
|
20230620,121500,102782640,4630,4630,4630,4630,0
|
|
20230620,121400,102782640,4630,4630,4630,4630,0
|
|
20230620,121300,102782640,4630,4630,4630,4630,0
|
|
20230620,121200,102782640,4630,4630,4630,4630,5
|
|
20230620,121100,102759490,4630,4630,4630,4630,0
|
|
20230620,121000,102759490,4630,4630,4630,4630,0
|
|
20230620,120900,102759490,4630,4630,4630,4630,0
|
|
20230620,120800,102759490,4630,4630,4630,4630,0
|
|
20230620,120700,102759490,4630,4630,4630,4630,0
|
|
20230620,120600,102759490,4630,4630,4630,4630,0
|
|
20230620,120500,102759490,4630,4630,4630,4630,0
|
|
20230620,120400,102759490,4630,4630,4630,4630,0
|
|
20230620,120300,102759490,4630,4630,4630,4630,0
|
|
20230620,120200,102759490,4630,4630,4630,4630,0
|
|
20230620,120100,102759490,4630,4630,4630,4630,0
|
|
20230620,120000,102759490,4630,4630,4630,4630,0
|
|
20230620,115900,102759490,4630,4630,4630,4630,0
|
|
20230620,115800,102759490,4630,4630,4630,4630,0
|
|
20230620,115700,102759490,4630,4630,4630,4630,0
|
|
20230620,115600,102759490,4630,4630,4630,4630,0
|
|
20230620,115500,102759490,4630,4630,4630,4630,0
|
|
20230620,115400,102759490,4630,4630,4630,4630,1
|
|
20230620,115300,102754860,4620,4620,4620,4620,5
|
|
20230620,115200,102731760,4620,4620,4620,4620,1
|
|
20230620,115100,102727140,4610,4610,4610,4610,0
|
|
20230620,115000,102727140,4610,4610,4610,4610,0
|
|
20230620,114900,102727140,4610,4610,4610,4610,0
|
|
20230620,114800,102727140,4610,4610,4610,4610,0
|
|
20230620,114700,102727140,4610,4610,4610,4610,10
|
|
20230620,114600,102681040,4620,4620,4620,4620,0
|
|
20230620,114500,102681040,4620,4620,4620,4620,0
|
|
20230620,114400,102681040,4620,4620,4620,4620,0
|
|
20230620,114300,102681040,4620,4620,4620,4620,2
|
|
20230620,114200,102671800,4620,4620,4620,4620,2
|
|
20230620,114100,102662560,4605,4605,4605,4605,20
|
|
20230620,114000,102570460,4605,4610,4610,4605,703
|
|
20230620,113900,99329725,4610,4615,4615,4610,1678
|
|
20230620,113800,91593245,4615,4615,4615,4615,100
|
|
20230620,113700,91131745,4620,4620,4620,4620,0
|
|
20230620,113600,91131745,4620,4620,4620,4620,0
|
|
20230620,113500,91131745,4620,4620,4620,4620,0
|
|
20230620,113400,91131745,4620,4620,4620,4620,0
|
|
20230620,113300,91131745,4620,4620,4620,4620,0
|
|
20230620,113200,91131745,4620,4620,4620,4620,107
|
|
20230620,113100,90637405,4620,4620,4620,4620,2
|
|
20230620,113000,90628165,4620,4620,4620,4620,0
|
|
20230620,112900,90628165,4620,4620,4620,4620,59
|
|
20230620,112800,90355585,4620,4615,4620,4615,26
|
|
20230620,112700,90235470,4620,4620,4620,4620,109
|
|
20230620,112600,89731890,4615,4615,4615,4615,361
|
|
20230620,112500,88065875,4615,4615,4615,4615,0
|
|
20230620,112400,88065875,4615,4615,4615,4615,388
|
|
20230620,112300,86275255,4615,4615,4615,4615,388
|
|
20230620,112200,84484635,4620,4620,4620,4620,1
|
|
20230620,112100,84480015,4615,4615,4615,4615,0
|
|
20230620,112000,84480015,4615,4615,4615,4615,0
|
|
20230620,111900,84480015,4615,4615,4615,4615,1
|
|
20230620,111800,84475400,4620,4620,4620,4620,2
|
|
20230620,111700,84466160,4620,4620,4620,4620,0
|
|
20230620,111600,84466160,4620,4620,4620,4620,0
|
|
20230620,111500,84466160,4620,4620,4620,4620,0
|
|
20230620,111400,84466160,4620,4620,4620,4620,0
|
|
20230620,111300,84466160,4620,4615,4620,4615,101
|
|
20230620,111200,84000040,4615,4615,4615,4615,2
|
|
20230620,111100,83990810,4620,4620,4620,4620,0
|
|
20230620,111000,83990810,4620,4620,4620,4620,0
|
|
20230620,110900,83990810,4620,4620,4620,4620,6
|
|
20230620,110800,83963090,4620,4620,4620,4620,108
|
|
20230620,110700,83464130,4620,4620,4620,4620,0
|
|
20230620,110600,83464130,4620,4620,4620,4620,31
|
|
20230620,110500,83320910,4615,4615,4615,4615,5
|
|
20230620,110400,83297835,4615,4615,4615,4615,0
|
|
20230620,110300,83297835,4615,4615,4615,4615,0
|
|
20230620,110200,83297835,4615,4615,4615,4615,10
|
|
20230620,110100,83251685,4615,4615,4615,4615,6
|
|
20230620,110000,83223995,4620,4620,4620,4620,0
|
|
20230620,105900,83223995,4620,4620,4620,4620,5
|
|
20230620,105800,83200895,4615,4615,4615,4615,0
|
|
20230620,105700,83200895,4615,4615,4615,4615,0
|
|
20230620,105600,83200895,4615,4615,4615,4615,0
|
|
20230620,105500,83200895,4615,4615,4615,4615,0
|
|
20230620,105400,83200895,4615,4615,4615,4615,0
|
|
20230620,105300,83200895,4615,4615,4615,4615,0
|
|
20230620,105200,83200895,4615,4615,4615,4615,1
|
|
20230620,105100,83196280,4620,4620,4620,4620,0
|
|
20230620,105000,83196280,4620,4620,4620,4620,20
|
|
20230620,104900,83103880,4620,4620,4620,4620,0
|
|
20230620,104800,83103880,4620,4620,4620,4620,0
|
|
20230620,104700,83103880,4620,4620,4620,4620,2
|
|
20230620,104600,83094640,4620,4620,4620,4620,0
|
|
20230620,104500,83094640,4620,4615,4620,4615,53
|
|
20230620,104400,82849945,4610,4610,4610,4610,0
|
|
20230620,104300,82849945,4610,4610,4610,4610,0
|
|
20230620,104200,82849945,4610,4610,4610,4610,0
|
|
20230620,104100,82849945,4610,4610,4610,4610,0
|
|
20230620,104000,82849945,4610,4610,4610,4610,0
|
|
20230620,103900,82849945,4610,4610,4610,4610,0
|
|
20230620,103800,82849945,4610,4610,4610,4610,0
|
|
20230620,103700,82849945,4610,4610,4610,4610,0
|
|
20230620,103600,82849945,4610,4610,4610,4610,0
|
|
20230620,103500,82849945,4610,4610,4610,4610,0
|
|
20230620,103400,82849945,4610,4610,4610,4610,0
|
|
20230620,103300,82849945,4610,4610,4610,4610,0
|
|
20230620,103200,82849945,4610,4610,4610,4610,17
|
|
20230620,103100,82771575,4635,4630,4635,4630,8
|
|
20230620,103000,82734530,4635,4635,4635,4635,0
|
|
20230620,102900,82734530,4635,4635,4635,4635,0
|
|
20230620,102800,82734530,4635,4630,4635,4630,10
|
|
20230620,102700,82688215,4635,4615,4635,4615,204
|
|
20230620,102600,81746155,4605,4605,4605,4605,0
|
|
20230620,102500,81746155,4605,4605,4605,4605,0
|
|
20230620,102400,81746155,4605,4610,4610,4605,1742
|
|
20230620,102300,73721935,4610,4610,4610,4610,0
|
|
20230620,102200,73721935,4610,4610,4610,4610,0
|
|
20230620,102100,73721935,4610,4610,4610,4610,229
|
|
20230620,102000,72666245,4610,4610,4610,4610,0
|
|
20230620,101900,72666245,4610,4610,4610,4610,0
|
|
20230620,101800,72666245,4610,4610,4610,4610,15
|
|
20230620,101700,72597095,4610,4610,4610,4610,0
|
|
20230620,101600,72597095,4610,4610,4610,4610,0
|
|
20230620,101500,72597095,4610,4615,4615,4610,1005
|
|
20230620,101400,67964025,4615,4620,4620,4615,2
|
|
20230620,101300,67954790,4610,4610,4610,4610,0
|
|
20230620,101200,67954790,4610,4620,4620,4610,50
|
|
20230620,101100,67724275,4605,4620,4620,4605,5016
|
|
20230620,101000,44604110,4620,4620,4620,4620,100
|
|
20230620,100900,44142110,4620,4620,4620,4620,0
|
|
20230620,100800,44142110,4620,4620,4620,4620,0
|
|
20230620,100700,44142110,4620,4620,4620,4620,117
|
|
20230620,100600,43601570,4625,4625,4625,4625,0
|
|
20230620,100500,43601570,4625,4625,4625,4625,0
|
|
20230620,100400,43601570,4625,4630,4630,4625,4
|
|
20230620,100300,43583065,4620,4620,4620,4620,0
|
|
20230620,100200,43583065,4620,4620,4620,4620,0
|
|
20230620,100100,43583065,4620,4620,4620,4620,5
|
|
20230620,100000,43559965,4620,4620,4620,4620,176
|
|
20230620,095900,42746845,4635,4635,4635,4635,5
|
|
20230620,095800,42723670,4645,4645,4645,4645,0
|
|
20230620,095700,42723670,4645,4645,4645,4645,0
|
|
20230620,095600,42723670,4645,4645,4645,4645,0
|
|
20230620,095500,42723670,4645,4645,4645,4645,0
|
|
20230620,095400,42723670,4645,4645,4645,4645,0
|
|
20230620,095300,42723670,4645,4645,4645,4645,0
|
|
20230620,095200,42723670,4645,4645,4645,4645,61
|
|
20230620,095100,42440325,4645,4625,4645,4625,4
|
|
20230620,095000,42421805,4640,4640,4640,4640,0
|
|
20230620,094900,42421805,4640,4640,4640,4640,0
|
|
20230620,094800,42421805,4640,4640,4640,4640,0
|
|
20230620,094700,42421805,4640,4640,4640,4640,216
|
|
20230620,094600,41419565,4620,4620,4620,4620,0
|
|
20230620,094500,41419565,4620,4620,4620,4620,202
|
|
20230620,094400,40486325,4640,4615,4640,4610,649
|
|
20230620,094300,37487250,4615,4615,4615,4615,133
|
|
20230620,094200,36873455,4615,4615,4615,4615,0
|
|
20230620,094100,36873455,4615,4615,4615,4615,0
|
|
20230620,094000,36873455,4615,4615,4615,4615,95
|
|
20230620,093900,36435030,4615,4615,4615,4615,0
|
|
20230620,093800,36435030,4615,4615,4615,4615,0
|
|
20230620,093700,36435030,4615,4635,4635,4615,51
|
|
20230620,093600,36199645,4620,4620,4620,4620,108
|
|
20230620,093500,35700685,4620,4620,4620,4620,101
|
|
20230620,093400,35234065,4620,4620,4620,4620,0
|
|
20230620,093300,35234065,4620,4610,4620,4610,501
|
|
20230620,093200,32924445,4625,4625,4625,4625,9
|
|
20230620,093100,32882820,4610,4625,4625,4610,21
|
|
20230620,093000,32785995,4605,4615,4615,4605,515
|
|
20230620,092900,30414390,4605,4610,4610,4605,253
|
|
20230620,092800,29248220,4610,4610,4610,4610,1
|
|
20230620,092700,29243610,4630,4630,4630,4630,6
|
|
20230620,092600,29215830,4640,4640,4640,4640,0
|
|
20230620,092500,29215830,4640,4625,4640,4605,4008
|
|
20230620,092400,10735920,4625,4625,4625,4625,55
|
|
20230620,092300,10481545,4625,4630,4630,4625,1020
|
|
20230620,092200,5763695,4630,4630,4630,4630,0
|
|
20230620,092100,5763695,4630,4630,4630,4630,56
|
|
20230620,092000,5504415,4625,4625,4625,4625,0
|
|
20230620,091900,5504415,4625,4625,4625,4625,0
|
|
20230620,091800,5504415,4625,4625,4625,4625,0
|
|
20230620,091700,5504415,4625,4625,4625,4625,0
|
|
20230620,091600,5504415,4625,4625,4625,4625,125
|
|
20230620,091500,4926290,4630,4630,4630,4630,5
|
|
20230620,091400,4903140,4630,4625,4630,4625,147
|
|
20230620,091300,4222765,4625,4625,4625,4625,3
|
|
20230620,091200,4208890,4625,4625,4625,4625,0
|
|
20230620,091100,4208890,4625,4630,4630,4625,99
|
|
20230620,091000,3750570,4630,4630,4630,4630,0
|
|
20230620,090900,3750570,4630,4630,4630,4630,11
|
|
20230620,090800,3699640,4630,4640,4640,4630,647
|
|
20230620,090700,698250,4645,4645,4645,4645,0
|
|
20230620,090600,698250,4645,4645,4645,4645,0
|
|
20230620,090500,698250,4645,4645,4645,4645,0
|
|
20230620,090400,698250,4645,4645,4645,4645,50
|
|
20230620,090300,466000,4660,4660,4660,4660,0
|
|
20230620,090200,466000,4660,4660,4660,4660,0
|
|
20230620,090100,466000,4660,4660,4660,4660,0
|
|
20230620,090000,466000,4660,4660,4660,4660,100
|