676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201300,47140750,4095,4095,4095,4095,74
|
|
20230602,201200,47140750,4095,4095,4095,4095,0
|
|
20230602,201100,47140750,4095,4095,4095,4095,0
|
|
20230602,201000,47140750,4095,4095,4095,4095,0
|
|
20230602,200900,47140750,4095,4095,4095,4095,0
|
|
20230602,200800,47140750,4095,4095,4095,4095,0
|
|
20230602,200700,47140750,4095,4095,4095,4095,0
|
|
20230602,200600,47140750,4095,4095,4095,4095,0
|
|
20230602,200500,47140750,4095,4095,4095,4095,0
|
|
20230602,200400,47140750,4095,4095,4095,4095,0
|
|
20230602,200300,47140750,4095,4095,4095,4095,0
|
|
20230602,200200,47140750,4095,4095,4095,4095,0
|
|
20230602,200100,47140750,4095,4095,4095,4095,0
|
|
20230602,200000,47140750,4095,4095,4095,4095,0
|
|
20230602,195900,47140750,4095,4095,4095,4095,0
|
|
20230602,195800,47140750,4095,4095,4095,4095,0
|
|
20230602,195700,47140750,4095,4095,4095,4095,0
|
|
20230602,195600,47140750,4095,4095,4095,4095,0
|
|
20230602,195500,47140750,4095,4095,4095,4095,0
|
|
20230602,195400,47140750,4095,4095,4095,4095,0
|
|
20230602,195300,47140750,4095,4095,4095,4095,0
|
|
20230602,195200,47140750,4095,4095,4095,4095,0
|
|
20230602,195100,47140750,4095,4095,4095,4095,0
|
|
20230602,195000,47140750,4095,4095,4095,4095,0
|
|
20230602,194900,47140750,4095,4095,4095,4095,0
|
|
20230602,194800,47140750,4095,4095,4095,4095,0
|
|
20230602,194700,47140750,4095,4095,4095,4095,0
|
|
20230602,194600,47140750,4095,4095,4095,4095,0
|
|
20230602,194500,47140750,4095,4095,4095,4095,0
|
|
20230602,194400,47140750,4095,4095,4095,4095,0
|
|
20230602,194300,47140750,4095,4095,4095,4095,74
|
|
20230602,194200,47140750,4095,4095,4095,4095,0
|
|
20230602,194100,47140750,4095,4095,4095,4095,0
|
|
20230602,194000,47140750,4095,4095,4095,4095,0
|
|
20230602,193900,47140750,4095,4095,4095,4095,0
|
|
20230602,193800,47140750,4095,4095,4095,4095,0
|
|
20230602,193700,47140750,4095,4095,4095,4095,0
|
|
20230602,193600,47140750,4095,4095,4095,4095,0
|
|
20230602,193500,47140750,4095,4095,4095,4095,0
|
|
20230602,193400,47140750,4095,4095,4095,4095,0
|
|
20230602,193300,47140750,4095,4095,4095,4095,0
|
|
20230602,193200,47140750,4095,4095,4095,4095,0
|
|
20230602,193100,47140750,4095,4095,4095,4095,0
|
|
20230602,193000,47140750,4095,4095,4095,4095,0
|
|
20230602,192900,47140750,4095,4095,4095,4095,0
|
|
20230602,192800,47140750,4095,4095,4095,4095,0
|
|
20230602,192700,47140750,4095,4095,4095,4095,0
|
|
20230602,192600,47140750,4095,4095,4095,4095,0
|
|
20230602,192500,47140750,4095,4095,4095,4095,0
|
|
20230602,192400,47140750,4095,4095,4095,4095,0
|
|
20230602,192300,47140750,4095,4095,4095,4095,0
|
|
20230602,192200,47140750,4095,4095,4095,4095,0
|
|
20230602,192100,47140750,4095,4095,4095,4095,0
|
|
20230602,192000,47140750,4095,4095,4095,4095,0
|
|
20230602,191900,47140750,4095,4095,4095,4095,0
|
|
20230602,191800,47140750,4095,4095,4095,4095,0
|
|
20230602,191700,47140750,4095,4095,4095,4095,0
|
|
20230602,191600,47140750,4095,4095,4095,4095,0
|
|
20230602,191500,47140750,4095,4095,4095,4095,0
|
|
20230602,191400,47140750,4095,4095,4095,4095,0
|
|
20230602,191300,47140750,4095,4095,4095,4095,74
|
|
20230602,191200,47140750,4095,4095,4095,4095,0
|
|
20230602,191100,47140750,4095,4095,4095,4095,0
|
|
20230602,191000,47140750,4095,4095,4095,4095,0
|
|
20230602,190900,47140750,4095,4095,4095,4095,0
|
|
20230602,190800,47140750,4095,4095,4095,4095,0
|
|
20230602,190700,47140750,4095,4095,4095,4095,0
|
|
20230602,190600,47140750,4095,4095,4095,4095,0
|
|
20230602,190500,47140750,4095,4095,4095,4095,0
|
|
20230602,190400,47140750,4095,4095,4095,4095,0
|
|
20230602,190300,47140750,4095,4095,4095,4095,0
|
|
20230602,190200,47140750,4095,4095,4095,4095,0
|
|
20230602,190100,47140750,4095,4095,4095,4095,0
|
|
20230602,190000,47140750,4095,4095,4095,4095,0
|
|
20230602,185900,47140750,4095,4095,4095,4095,0
|
|
20230602,185800,47140750,4095,4095,4095,4095,0
|
|
20230602,185700,47140750,4095,4095,4095,4095,0
|
|
20230602,185600,47140750,4095,4095,4095,4095,0
|
|
20230602,185500,47140750,4095,4095,4095,4095,0
|
|
20230602,185400,47140750,4095,4095,4095,4095,0
|
|
20230602,185300,47140750,4095,4095,4095,4095,0
|
|
20230602,185200,47140750,4095,4095,4095,4095,0
|
|
20230602,185100,47140750,4095,4095,4095,4095,0
|
|
20230602,185000,47140750,4095,4095,4095,4095,0
|
|
20230602,184900,47140750,4095,4095,4095,4095,0
|
|
20230602,184800,47140750,4095,4095,4095,4095,0
|
|
20230602,184700,47140750,4095,4095,4095,4095,0
|
|
20230602,184600,47140750,4095,4095,4095,4095,0
|
|
20230602,184500,47140750,4095,4095,4095,4095,0
|
|
20230602,184400,47140750,4095,4095,4095,4095,0
|
|
20230602,184300,47140750,4095,4095,4095,4095,74
|
|
20230602,184200,47140750,4095,4095,4095,4095,0
|
|
20230602,184100,47140750,4095,4095,4095,4095,0
|
|
20230602,184000,47140750,4095,4095,4095,4095,0
|
|
20230602,183900,47140750,4095,4095,4095,4095,0
|
|
20230602,183800,47140750,4095,4095,4095,4095,0
|
|
20230602,183700,47140750,4095,4095,4095,4095,0
|
|
20230602,183600,47140750,4095,4095,4095,4095,0
|
|
20230602,183500,47140750,4095,4095,4095,4095,0
|
|
20230602,183400,47140750,4095,4095,4095,4095,0
|
|
20230602,183300,47140750,4095,4095,4095,4095,0
|
|
20230602,183200,47140750,4095,4095,4095,4095,0
|
|
20230602,183100,47140750,4095,4095,4095,4095,0
|
|
20230602,183000,47140750,4095,4095,4095,4095,0
|
|
20230602,182900,47140750,4095,4095,4095,4095,0
|
|
20230602,182800,47140750,4095,4095,4095,4095,0
|
|
20230602,182700,47140750,4095,4095,4095,4095,0
|
|
20230602,182600,47140750,4095,4095,4095,4095,0
|
|
20230602,182500,47140750,4095,4095,4095,4095,0
|
|
20230602,182400,47140750,4095,4095,4095,4095,0
|
|
20230602,182300,47140750,4095,4095,4095,4095,0
|
|
20230602,182200,47140750,4095,4095,4095,4095,0
|
|
20230602,182100,47140750,4095,4095,4095,4095,0
|
|
20230602,182000,47140750,4095,4095,4095,4095,0
|
|
20230602,181900,47140750,4095,4095,4095,4095,0
|
|
20230602,181800,47140750,4095,4095,4095,4095,0
|
|
20230602,181700,47140750,4095,4095,4095,4095,0
|
|
20230602,181600,47140750,4095,4095,4095,4095,0
|
|
20230602,181500,47140750,4095,4095,4095,4095,0
|
|
20230602,181400,47140750,4095,4095,4095,4095,0
|
|
20230602,181300,47140750,4095,4095,4095,4095,74
|
|
20230602,181200,47140750,4095,4095,4095,4095,0
|
|
20230602,181100,47140750,4095,4095,4095,4095,0
|
|
20230602,181000,47140750,4095,4095,4095,4095,0
|
|
20230602,180900,47140750,4095,4095,4095,4095,0
|
|
20230602,180800,47140750,4095,4095,4095,4095,0
|
|
20230602,180700,47140750,4095,4095,4095,4095,0
|
|
20230602,180600,47140750,4095,4095,4095,4095,0
|
|
20230602,180500,47140750,4095,4095,4095,4095,0
|
|
20230602,180400,47140750,4095,4095,4095,4095,0
|
|
20230602,180300,47140750,4095,4095,4095,4095,0
|
|
20230602,180200,47140750,4095,4095,4095,4095,0
|
|
20230602,180100,47140750,4095,4095,4095,4095,0
|
|
20230602,180000,47140750,4095,4095,4095,4095,0
|
|
20230602,175900,47140750,4095,4095,4095,4095,0
|
|
20230602,175800,47140750,4095,4095,4095,4095,0
|
|
20230602,175700,47140750,4095,4095,4095,4095,0
|
|
20230602,175600,47140750,4095,4095,4095,4095,0
|
|
20230602,175500,47140750,4095,4095,4095,4095,0
|
|
20230602,175400,47140750,4095,4095,4095,4095,0
|
|
20230602,175300,47140750,4095,4095,4095,4095,0
|
|
20230602,175200,47140750,4095,4095,4095,4095,0
|
|
20230602,175100,47140750,4095,4095,4095,4095,0
|
|
20230602,175000,47140750,4095,4095,4095,4095,0
|
|
20230602,174900,47140750,4095,4095,4095,4095,0
|
|
20230602,174800,47140750,4095,4095,4095,4095,0
|
|
20230602,174700,47140750,4095,4095,4095,4095,0
|
|
20230602,174600,47140750,4095,4095,4095,4095,0
|
|
20230602,174500,47140750,4095,4095,4095,4095,0
|
|
20230602,174400,47140750,4095,4095,4095,4095,0
|
|
20230602,174300,47140750,4095,4095,4095,4095,74
|
|
20230602,174200,47140750,4095,4095,4095,4095,0
|
|
20230602,174100,47140750,4095,4095,4095,4095,0
|
|
20230602,174000,47140750,4095,4095,4095,4095,0
|
|
20230602,173900,47140750,4095,4095,4095,4095,0
|
|
20230602,173800,47140750,4095,4095,4095,4095,0
|
|
20230602,173700,47140750,4095,4095,4095,4095,0
|
|
20230602,173600,47140750,4095,4095,4095,4095,0
|
|
20230602,173500,47140750,4095,4095,4095,4095,0
|
|
20230602,173400,47140750,4095,4095,4095,4095,0
|
|
20230602,173300,47140750,4095,4095,4095,4095,0
|
|
20230602,173200,47140750,4095,4095,4095,4095,0
|
|
20230602,173100,47140750,4095,4095,4095,4095,0
|
|
20230602,173000,47140750,4095,4095,4095,4095,0
|
|
20230602,172900,47140750,4095,4095,4095,4095,0
|
|
20230602,172800,47140750,4095,4095,4095,4095,0
|
|
20230602,172700,47140750,4095,4095,4095,4095,0
|
|
20230602,172600,47140750,4095,4095,4095,4095,0
|
|
20230602,172500,47140750,4095,4095,4095,4095,0
|
|
20230602,172400,47140750,4095,4095,4095,4095,0
|
|
20230602,172300,47140750,4095,4095,4095,4095,0
|
|
20230602,172200,47140750,4095,4095,4095,4095,0
|
|
20230602,172100,47140750,4095,4095,4095,4095,0
|
|
20230602,172000,47140750,4095,4095,4095,4095,0
|
|
20230602,171900,47140750,4095,4095,4095,4095,0
|
|
20230602,171800,47140750,4095,4095,4095,4095,0
|
|
20230602,171700,47140750,4095,4095,4095,4095,0
|
|
20230602,171600,47140750,4095,4095,4095,4095,0
|
|
20230602,171500,47140750,4095,4095,4095,4095,0
|
|
20230602,171400,47140750,4095,4095,4095,4095,0
|
|
20230602,171300,47140750,4095,4095,4095,4095,74
|
|
20230602,171200,47140750,4095,4095,4095,4095,0
|
|
20230602,171100,47140750,4095,4095,4095,4095,0
|
|
20230602,171000,47140750,4095,4095,4095,4095,0
|
|
20230602,170900,47140750,4095,4095,4095,4095,0
|
|
20230602,170800,47140750,4095,4095,4095,4095,0
|
|
20230602,170700,47140750,4095,4095,4095,4095,0
|
|
20230602,170600,47140750,4095,4095,4095,4095,0
|
|
20230602,170500,47140750,4095,4095,4095,4095,0
|
|
20230602,170400,47140750,4095,4095,4095,4095,0
|
|
20230602,170300,47140750,4095,4095,4095,4095,0
|
|
20230602,170200,47140750,4095,4095,4095,4095,0
|
|
20230602,170100,47140750,4095,4095,4095,4095,0
|
|
20230602,170000,47140750,4095,4095,4095,4095,0
|
|
20230602,165900,47140750,4095,4095,4095,4095,0
|
|
20230602,165800,47140750,4095,4095,4095,4095,0
|
|
20230602,165700,47140750,4095,4095,4095,4095,0
|
|
20230602,165600,47140750,4095,4095,4095,4095,0
|
|
20230602,165500,47140750,4095,4095,4095,4095,0
|
|
20230602,165400,47140750,4095,4095,4095,4095,0
|
|
20230602,165300,47140750,4095,4095,4095,4095,0
|
|
20230602,165200,47140750,4095,4095,4095,4095,0
|
|
20230602,165100,47140750,4095,4095,4095,4095,0
|
|
20230602,165000,47140750,4095,4095,4095,4095,0
|
|
20230602,164900,47140750,4095,4095,4095,4095,0
|
|
20230602,164800,47140750,4095,4095,4095,4095,0
|
|
20230602,164700,47140750,4095,4095,4095,4095,0
|
|
20230602,164600,47140750,4095,4095,4095,4095,0
|
|
20230602,164500,47140750,4095,4095,4095,4095,0
|
|
20230602,164400,47140750,4095,4095,4095,4095,0
|
|
20230602,164300,47140750,4095,4095,4095,4095,74
|
|
20230602,164200,47140750,4095,4095,4095,4095,0
|
|
20230602,164100,47140750,4095,4095,4095,4095,0
|
|
20230602,164000,47140750,4095,4095,4095,4095,0
|
|
20230602,163900,47140750,4095,4095,4095,4095,0
|
|
20230602,163800,47140750,4095,4095,4095,4095,0
|
|
20230602,163700,47140750,4095,4095,4095,4095,0
|
|
20230602,163600,47140750,4095,4095,4095,4095,0
|
|
20230602,163500,47140750,4095,4095,4095,4095,0
|
|
20230602,163400,47140750,4095,4095,4095,4095,0
|
|
20230602,163300,47140750,4095,4095,4095,4095,0
|
|
20230602,163200,47140750,4095,4095,4095,4095,0
|
|
20230602,163100,47140750,4095,4095,4095,4095,0
|
|
20230602,163000,47140750,4095,4095,4095,4095,0
|
|
20230602,162900,47140750,4095,4095,4095,4095,0
|
|
20230602,162800,47140750,4095,4095,4095,4095,0
|
|
20230602,162700,47140750,4095,4095,4095,4095,0
|
|
20230602,162600,47140750,4095,4095,4095,4095,0
|
|
20230602,162500,47140750,4095,4095,4095,4095,0
|
|
20230602,162400,47140750,4095,4095,4095,4095,0
|
|
20230602,162300,47140750,4095,4095,4095,4095,0
|
|
20230602,162200,47140750,4095,4095,4095,4095,0
|
|
20230602,162100,47140750,4095,4095,4095,4095,0
|
|
20230602,162000,47140750,4095,4095,4095,4095,0
|
|
20230602,161900,47140750,4095,4095,4095,4095,0
|
|
20230602,161800,47140750,4095,4095,4095,4095,0
|
|
20230602,161700,47140750,4095,4095,4095,4095,0
|
|
20230602,161600,47140750,4095,4095,4095,4095,0
|
|
20230602,161500,47140750,4095,4095,4095,4095,0
|
|
20230602,161400,47140750,4095,4095,4095,4095,0
|
|
20230602,161300,47140750,4095,4095,4095,4095,74
|
|
20230602,161200,47140750,4095,4095,4095,4095,0
|
|
20230602,161100,47140750,4095,4095,4095,4095,0
|
|
20230602,161000,47140750,4095,4095,4095,4095,0
|
|
20230602,160900,47140750,4095,4095,4095,4095,0
|
|
20230602,160800,47140750,4095,4095,4095,4095,0
|
|
20230602,160700,47140750,4095,4095,4095,4095,0
|
|
20230602,160600,47140750,4095,4095,4095,4095,0
|
|
20230602,160500,47140750,4095,4095,4095,4095,0
|
|
20230602,160400,47140750,4095,4095,4095,4095,0
|
|
20230602,160300,47140750,4095,4095,4095,4095,0
|
|
20230602,160200,47140750,4095,4095,4095,4095,0
|
|
20230602,160100,47140750,4095,4095,4095,4095,0
|
|
20230602,160000,47140750,4095,4095,4095,4095,0
|
|
20230602,155900,47140750,4095,4095,4095,4095,0
|
|
20230602,155800,47140750,4095,4095,4095,4095,0
|
|
20230602,155700,47140750,4095,4095,4095,4095,0
|
|
20230602,155600,47140750,4095,4095,4095,4095,0
|
|
20230602,155500,47140750,4095,4095,4095,4095,0
|
|
20230602,155400,47140750,4095,4095,4095,4095,0
|
|
20230602,155300,47140750,4095,4095,4095,4095,0
|
|
20230602,155200,47140750,4095,4095,4095,4095,0
|
|
20230602,155100,47140750,4095,4095,4095,4095,0
|
|
20230602,155000,47140750,4095,4095,4095,4095,0
|
|
20230602,154900,47140750,4095,4095,4095,4095,0
|
|
20230602,154800,47140750,4095,4095,4095,4095,0
|
|
20230602,154700,47140750,4095,4095,4095,4095,0
|
|
20230602,154600,47140750,4095,4095,4095,4095,0
|
|
20230602,154500,47140750,4095,4095,4095,4095,0
|
|
20230602,154400,47140750,4095,4095,4095,4095,0
|
|
20230602,154300,47140750,4095,4095,4095,4095,74
|
|
20230602,154200,47140750,4095,4095,4095,4095,0
|
|
20230602,154100,47140750,4095,4095,4095,4095,0
|
|
20230602,154000,47140750,4095,4095,4095,4095,0
|
|
20230602,153900,47140750,4095,4095,4095,4095,0
|
|
20230602,153800,47140750,4095,4095,4095,4095,0
|
|
20230602,153700,47140750,4095,4095,4095,4095,0
|
|
20230602,153600,47140750,4095,4095,4095,4095,0
|
|
20230602,153500,47140750,4095,4095,4095,4095,0
|
|
20230602,153400,47140750,4095,4095,4095,4095,0
|
|
20230602,153300,47140750,4095,4095,4095,4095,0
|
|
20230602,153200,47140750,4095,4095,4095,4095,0
|
|
20230602,153100,47140750,4095,4095,4095,4095,0
|
|
20230602,153000,47140750,4095,4095,4095,4095,74
|
|
20230602,152900,46837720,4085,4085,4085,4085,0
|
|
20230602,152800,46837720,4085,4085,4085,4085,0
|
|
20230602,152700,46837720,4085,4085,4085,4085,0
|
|
20230602,152600,46837720,4085,4085,4085,4085,0
|
|
20230602,152500,46837720,4085,4085,4085,4085,0
|
|
20230602,152400,46837720,4085,4085,4085,4085,0
|
|
20230602,152300,46837720,4085,4085,4085,4085,0
|
|
20230602,152200,46837720,4085,4085,4085,4085,0
|
|
20230602,152100,46837720,4085,4085,4085,4085,0
|
|
20230602,152000,46837720,4085,4085,4085,4085,0
|
|
20230602,151900,46837720,4085,4085,4085,4085,36
|
|
20230602,151800,46690660,4085,4090,4090,4085,582
|
|
20230602,151700,44312080,4090,4090,4090,4090,242
|
|
20230602,151600,43322300,4095,4095,4095,4095,0
|
|
20230602,151500,43322300,4095,4095,4095,4095,0
|
|
20230602,151400,43322300,4095,4095,4095,4095,0
|
|
20230602,151300,43322300,4095,4095,4095,4095,0
|
|
20230602,151200,43322300,4095,4095,4095,4095,0
|
|
20230602,151100,43322300,4095,4095,4095,4095,0
|
|
20230602,151000,43322300,4095,4095,4095,4095,0
|
|
20230602,150900,43322300,4095,4095,4095,4095,0
|
|
20230602,150800,43322300,4095,4095,4095,4095,0
|
|
20230602,150700,43322300,4095,4095,4095,4095,0
|
|
20230602,150600,43322300,4095,4095,4095,4095,0
|
|
20230602,150500,43322300,4095,4095,4095,4095,41
|
|
20230602,150400,43154405,4095,4095,4095,4095,130
|
|
20230602,150300,42622055,4095,4095,4095,4095,1013
|
|
20230602,150200,38473820,4095,4125,4140,4095,2537
|
|
20230602,150100,27995315,4100,4100,4100,4100,1381
|
|
20230602,150000,22333215,4100,4100,4100,4100,0
|
|
20230602,145900,22333215,4100,4100,4100,4100,0
|
|
20230602,145800,22333215,4100,4100,4100,4100,0
|
|
20230602,145700,22333215,4100,4115,4115,4100,450
|
|
20230602,145600,20486690,4120,4120,4120,4120,6
|
|
20230602,145500,20461970,4120,4120,4120,4120,0
|
|
20230602,145400,20461970,4120,4120,4120,4120,0
|
|
20230602,145300,20461970,4120,4120,4120,4120,0
|
|
20230602,145200,20461970,4120,4120,4120,4120,0
|
|
20230602,145100,20461970,4120,4120,4120,4120,0
|
|
20230602,145000,20461970,4120,4120,4120,4120,0
|
|
20230602,144900,20461970,4120,4120,4120,4120,4
|
|
20230602,144800,20445490,4110,4110,4110,4110,1
|
|
20230602,144700,20441380,4115,4115,4115,4115,0
|
|
20230602,144600,20441380,4115,4115,4115,4115,391
|
|
20230602,144500,18832415,4120,4120,4120,4120,0
|
|
20230602,144400,18832415,4120,4120,4120,4120,0
|
|
20230602,144300,18832415,4120,4120,4120,4120,0
|
|
20230602,144200,18832415,4120,4120,4120,4120,0
|
|
20230602,144100,18832415,4120,4120,4120,4120,6
|
|
20230602,144000,18807695,4120,4120,4120,4120,0
|
|
20230602,143900,18807695,4120,4120,4120,4120,50
|
|
20230602,143800,18601695,4120,4120,4120,4120,0
|
|
20230602,143700,18601695,4120,4120,4120,4120,0
|
|
20230602,143600,18601695,4120,4120,4120,4120,6
|
|
20230602,143500,18576975,4120,4120,4120,4120,0
|
|
20230602,143400,18576975,4120,4120,4120,4120,0
|
|
20230602,143300,18576975,4120,4120,4120,4120,0
|
|
20230602,143200,18576975,4120,4120,4120,4120,0
|
|
20230602,143100,18576975,4120,4120,4120,4120,7
|
|
20230602,143000,18548135,4120,4120,4120,4120,0
|
|
20230602,142900,18548135,4120,4120,4120,4120,0
|
|
20230602,142800,18548135,4120,4120,4120,4120,0
|
|
20230602,142700,18548135,4120,4120,4120,4120,0
|
|
20230602,142600,18548135,4120,4120,4120,4120,12
|
|
20230602,142500,18498695,4125,4125,4125,4125,0
|
|
20230602,142400,18498695,4125,4125,4125,4125,0
|
|
20230602,142300,18498695,4125,4125,4125,4125,0
|
|
20230602,142200,18498695,4125,4125,4125,4125,0
|
|
20230602,142100,18498695,4125,4125,4125,4125,7
|
|
20230602,142000,18469820,4120,4120,4120,4120,0
|
|
20230602,141900,18469820,4120,4120,4120,4120,2
|
|
20230602,141800,18461580,4120,4120,4120,4120,0
|
|
20230602,141700,18461580,4120,4120,4120,4120,0
|
|
20230602,141600,18461580,4120,4120,4120,4120,2
|
|
20230602,141500,18453340,4125,4125,4125,4125,0
|
|
20230602,141400,18453340,4125,4125,4125,4125,0
|
|
20230602,141300,18453340,4125,4125,4125,4125,0
|
|
20230602,141200,18453340,4125,4125,4125,4125,0
|
|
20230602,141100,18453340,4125,4125,4125,4125,7
|
|
20230602,141000,18424465,4125,4125,4125,4125,0
|
|
20230602,140900,18424465,4125,4125,4125,4125,0
|
|
20230602,140800,18424465,4125,4125,4125,4125,0
|
|
20230602,140700,18424465,4125,4125,4125,4125,0
|
|
20230602,140600,18424465,4125,4125,4125,4125,7
|
|
20230602,140500,18395590,4125,4125,4125,4125,0
|
|
20230602,140400,18395590,4125,4125,4125,4125,0
|
|
20230602,140300,18395590,4125,4125,4125,4125,18
|
|
20230602,140200,18321340,4125,4125,4125,4125,0
|
|
20230602,140100,18321340,4125,4125,4125,4125,7
|
|
20230602,140000,18292465,4125,4125,4125,4125,0
|
|
20230602,135900,18292465,4125,4125,4125,4125,0
|
|
20230602,135800,18292465,4125,4125,4125,4125,6
|
|
20230602,135700,18267715,4120,4120,4120,4120,0
|
|
20230602,135600,18267715,4120,4120,4120,4120,0
|
|
20230602,135500,18267715,4120,4120,4120,4120,1
|
|
20230602,135400,18263595,4125,4125,4125,4125,6
|
|
20230602,135300,18238845,4125,4125,4125,4125,0
|
|
20230602,135200,18238845,4125,4125,4125,4125,0
|
|
20230602,135100,18238845,4125,4125,4125,4125,0
|
|
20230602,135000,18238845,4125,4125,4125,4125,6
|
|
20230602,134900,18214095,4120,4120,4120,4120,0
|
|
20230602,134800,18214095,4120,4120,4120,4120,0
|
|
20230602,134700,18214095,4120,4120,4120,4120,0
|
|
20230602,134600,18214095,4120,4120,4120,4120,0
|
|
20230602,134500,18214095,4120,4120,4120,4120,0
|
|
20230602,134400,18214095,4120,4120,4120,4120,0
|
|
20230602,134300,18214095,4120,4120,4120,4120,0
|
|
20230602,134200,18214095,4120,4120,4120,4120,0
|
|
20230602,134100,18214095,4120,4120,4120,4120,1
|
|
20230602,134000,18209975,4120,4120,4120,4120,0
|
|
20230602,133900,18209975,4120,4120,4120,4120,0
|
|
20230602,133800,18209975,4120,4120,4120,4120,0
|
|
20230602,133700,18209975,4120,4120,4120,4120,0
|
|
20230602,133600,18209975,4120,4120,4120,4120,6
|
|
20230602,133500,18185255,4120,4120,4120,4120,7
|
|
20230602,133400,18156415,4125,4125,4125,4125,0
|
|
20230602,133300,18156415,4125,4125,4125,4125,14
|
|
20230602,133200,18098665,4125,4125,4125,4125,0
|
|
20230602,133100,18098665,4125,4125,4125,4125,0
|
|
20230602,133000,18098665,4125,4125,4125,4125,0
|
|
20230602,132900,18098665,4125,4125,4125,4125,0
|
|
20230602,132800,18098665,4125,4125,4125,4125,0
|
|
20230602,132700,18098665,4125,4125,4125,4125,0
|
|
20230602,132600,18098665,4125,4125,4125,4125,0
|
|
20230602,132500,18098665,4125,4125,4125,4125,0
|
|
20230602,132400,18098665,4125,4125,4125,4125,0
|
|
20230602,132300,18098665,4125,4125,4125,4125,0
|
|
20230602,132200,18098665,4125,4125,4125,4125,0
|
|
20230602,132100,18098665,4125,4125,4125,4125,7
|
|
20230602,132000,18069790,4125,4125,4125,4125,0
|
|
20230602,131900,18069790,4125,4125,4125,4125,1
|
|
20230602,131800,18065665,4125,4125,4125,4125,0
|
|
20230602,131700,18065665,4125,4125,4125,4125,4
|
|
20230602,131600,18049165,4125,4125,4125,4125,8
|
|
20230602,131500,18016165,4115,4115,4115,4115,0
|
|
20230602,131400,18016165,4115,4115,4115,4115,0
|
|
20230602,131300,18016165,4115,4115,4115,4115,0
|
|
20230602,131200,18016165,4115,4115,4115,4115,0
|
|
20230602,131100,18016165,4115,4115,4115,4115,0
|
|
20230602,131000,18016165,4115,4115,4115,4115,0
|
|
20230602,130900,18016165,4115,4115,4115,4115,0
|
|
20230602,130800,18016165,4115,4115,4115,4115,0
|
|
20230602,130700,18016165,4115,4115,4115,4115,0
|
|
20230602,130600,18016165,4115,4115,4115,4115,0
|
|
20230602,130500,18016165,4115,4115,4115,4115,0
|
|
20230602,130400,18016165,4115,4115,4115,4115,0
|
|
20230602,130300,18016165,4115,4115,4115,4115,0
|
|
20230602,130200,18016165,4115,4115,4115,4115,0
|
|
20230602,130100,18016165,4115,4115,4115,4115,0
|
|
20230602,130000,18016165,4115,4115,4115,4115,61
|
|
20230602,125900,17765150,4120,4120,4120,4120,0
|
|
20230602,125800,17765150,4120,4120,4120,4120,0
|
|
20230602,125700,17765150,4120,4120,4120,4120,7
|
|
20230602,125600,17736310,4125,4125,4125,4125,0
|
|
20230602,125500,17736310,4125,4125,4125,4125,0
|
|
20230602,125400,17736310,4125,4125,4125,4125,0
|
|
20230602,125300,17736310,4125,4125,4125,4125,0
|
|
20230602,125200,17736310,4125,4125,4125,4125,0
|
|
20230602,125100,17736310,4125,4125,4125,4125,217
|
|
20230602,125000,16841185,4130,4130,4130,4130,3
|
|
20230602,124900,16828795,4130,4130,4130,4130,0
|
|
20230602,124800,16828795,4130,4130,4130,4130,0
|
|
20230602,124700,16828795,4130,4130,4130,4130,0
|
|
20230602,124600,16828795,4130,4130,4130,4130,6
|
|
20230602,124500,16804015,4130,4130,4130,4130,0
|
|
20230602,124400,16804015,4130,4130,4130,4130,0
|
|
20230602,124300,16804015,4130,4130,4130,4130,0
|
|
20230602,124200,16804015,4130,4130,4130,4130,0
|
|
20230602,124100,16804015,4130,4130,4130,4130,6
|
|
20230602,124000,16779235,4130,4130,4130,4130,0
|
|
20230602,123900,16779235,4130,4130,4130,4130,0
|
|
20230602,123800,16779235,4130,4130,4130,4130,0
|
|
20230602,123700,16779235,4130,4130,4130,4130,0
|
|
20230602,123600,16779235,4130,4130,4130,4130,14
|
|
20230602,123500,16721415,4130,4130,4130,4130,0
|
|
20230602,123400,16721415,4130,4130,4130,4130,0
|
|
20230602,123300,16721415,4130,4130,4130,4130,0
|
|
20230602,123200,16721415,4130,4130,4130,4130,0
|
|
20230602,123100,16721415,4130,4130,4130,4130,62
|
|
20230602,123000,16465355,4125,4125,4125,4125,0
|
|
20230602,122900,16465355,4125,4125,4125,4125,0
|
|
20230602,122800,16465355,4125,4125,4125,4125,12
|
|
20230602,122700,16415855,4130,4130,4130,4130,0
|
|
20230602,122600,16415855,4130,4130,4130,4130,7
|
|
20230602,122500,16386945,4130,4130,4130,4130,0
|
|
20230602,122400,16386945,4130,4130,4130,4130,0
|
|
20230602,122300,16386945,4130,4130,4130,4130,7
|
|
20230602,122200,16358035,4130,4130,4130,4130,0
|
|
20230602,122100,16358035,4130,4130,4130,4130,0
|
|
20230602,122000,16358035,4130,4130,4130,4130,0
|
|
20230602,121900,16358035,4130,4130,4130,4130,0
|
|
20230602,121800,16358035,4130,4130,4130,4130,7
|
|
20230602,121700,16329125,4130,4130,4130,4130,0
|
|
20230602,121600,16329125,4130,4130,4130,4130,0
|
|
20230602,121500,16329125,4130,4130,4130,4130,0
|
|
20230602,121400,16329125,4130,4130,4130,4130,0
|
|
20230602,121300,16329125,4130,4130,4130,4130,0
|
|
20230602,121200,16329125,4130,4130,4130,4130,0
|
|
20230602,121100,16329125,4130,4130,4130,4130,7
|
|
20230602,121000,16300215,4130,4130,4130,4130,0
|
|
20230602,120900,16300215,4130,4130,4130,4130,0
|
|
20230602,120800,16300215,4130,4130,4130,4130,0
|
|
20230602,120700,16300215,4130,4130,4130,4130,0
|
|
20230602,120600,16300215,4130,4130,4130,4130,7
|
|
20230602,120500,16271305,4130,4130,4130,4130,0
|
|
20230602,120400,16271305,4130,4130,4130,4130,0
|
|
20230602,120300,16271305,4130,4130,4130,4130,7
|
|
20230602,120200,16242395,4130,4130,4130,4130,7
|
|
20230602,120100,16213485,4130,4130,4130,4130,0
|
|
20230602,120000,16213485,4130,4130,4130,4130,0
|
|
20230602,115900,16213485,4130,4130,4130,4130,0
|
|
20230602,115800,16213485,4130,4130,4130,4130,0
|
|
20230602,115700,16213485,4130,4130,4130,4130,0
|
|
20230602,115600,16213485,4130,4130,4130,4130,6
|
|
20230602,115500,16188705,4130,4130,4130,4130,0
|
|
20230602,115400,16188705,4130,4130,4130,4130,0
|
|
20230602,115300,16188705,4130,4130,4130,4130,12
|
|
20230602,115200,16139145,4130,4130,4130,4130,0
|
|
20230602,115100,16139145,4130,4130,4130,4130,0
|
|
20230602,115000,16139145,4130,4130,4130,4130,0
|
|
20230602,114900,16139145,4130,4130,4130,4130,0
|
|
20230602,114800,16139145,4130,4130,4130,4130,0
|
|
20230602,114700,16139145,4130,4130,4130,4130,0
|
|
20230602,114600,16139145,4130,4130,4130,4130,0
|
|
20230602,114500,16139145,4130,4130,4130,4130,0
|
|
20230602,114400,16139145,4130,4130,4130,4130,124
|
|
20230602,114300,15627025,4130,4130,4130,4130,6
|
|
20230602,114200,15602245,4120,4120,4120,4120,0
|
|
20230602,114100,15602245,4120,4120,4120,4120,0
|
|
20230602,114000,15602245,4120,4120,4120,4120,0
|
|
20230602,113900,15602245,4120,4120,4120,4120,0
|
|
20230602,113800,15602245,4120,4120,4120,4120,0
|
|
20230602,113700,15602245,4120,4120,4120,4120,0
|
|
20230602,113600,15602245,4120,4120,4120,4120,0
|
|
20230602,113500,15602245,4120,4120,4120,4120,0
|
|
20230602,113400,15602245,4120,4120,4120,4120,24
|
|
20230602,113300,15503365,4120,4125,4125,4120,200
|
|
20230602,113200,14679360,4130,4130,4130,4130,0
|
|
20230602,113100,14679360,4130,4130,4130,4130,7
|
|
20230602,113000,14650450,4130,4130,4130,4130,0
|
|
20230602,112900,14650450,4130,4130,4130,4130,0
|
|
20230602,112800,14650450,4130,4130,4130,4130,0
|
|
20230602,112700,14650450,4130,4130,4130,4130,0
|
|
20230602,112600,14650450,4130,4130,4130,4130,7
|
|
20230602,112500,14621540,4125,4125,4125,4125,0
|
|
20230602,112400,14621540,4125,4125,4125,4125,6
|
|
20230602,112300,14596790,4130,4130,4130,4130,0
|
|
20230602,112200,14596790,4130,4130,4130,4130,0
|
|
20230602,112100,14596790,4130,4130,4130,4130,491
|
|
20230602,112000,12568960,4125,4125,4125,4125,0
|
|
20230602,111900,12568960,4125,4130,4130,4125,23
|
|
20230602,111800,12474035,4130,4130,4130,4130,12
|
|
20230602,111700,12424475,4120,4120,4120,4120,0
|
|
20230602,111600,12424475,4120,4120,4120,4120,0
|
|
20230602,111500,12424475,4120,4120,4120,4120,100
|
|
20230602,111400,12012475,4120,4120,4120,4120,0
|
|
20230602,111300,12012475,4120,4120,4120,4120,0
|
|
20230602,111200,12012475,4120,4120,4120,4120,0
|
|
20230602,111100,12012475,4120,4120,4120,4120,0
|
|
20230602,111000,12012475,4120,4125,4125,4120,100
|
|
20230602,110900,11600450,4130,4130,4130,4130,0
|
|
20230602,110800,11600450,4130,4130,4130,4130,0
|
|
20230602,110700,11600450,4130,4130,4130,4130,0
|
|
20230602,110600,11600450,4130,4130,4130,4130,8
|
|
20230602,110500,11567410,4130,4130,4130,4130,0
|
|
20230602,110400,11567410,4130,4130,4130,4130,0
|
|
20230602,110300,11567410,4130,4130,4130,4130,45
|
|
20230602,110200,11381560,4125,4125,4125,4125,0
|
|
20230602,110100,11381560,4125,4125,4125,4125,0
|
|
20230602,110000,11381560,4125,4125,4125,4125,0
|
|
20230602,105900,11381560,4125,4125,4125,4125,0
|
|
20230602,105800,11381560,4125,4125,4125,4125,0
|
|
20230602,105700,11381560,4125,4125,4125,4125,0
|
|
20230602,105600,11381560,4125,4125,4125,4125,0
|
|
20230602,105500,11381560,4125,4125,4125,4125,0
|
|
20230602,105400,11381560,4125,4125,4125,4125,0
|
|
20230602,105300,11381560,4125,4125,4125,4125,0
|
|
20230602,105200,11381560,4125,4125,4125,4125,0
|
|
20230602,105100,11381560,4125,4125,4125,4125,0
|
|
20230602,105000,11381560,4125,4125,4125,4125,0
|
|
20230602,104900,11381560,4125,4125,4125,4125,28
|
|
20230602,104800,11266060,4130,4120,4130,4120,118
|
|
20230602,104700,10779885,4130,4130,4130,4130,2
|
|
20230602,104600,10771625,4125,4125,4125,4125,585
|
|
20230602,104500,8358500,4125,4125,4125,4125,0
|
|
20230602,104400,8358500,4125,4125,4125,4125,0
|
|
20230602,104300,8358500,4125,4125,4125,4125,0
|
|
20230602,104200,8358500,4125,4125,4125,4125,0
|
|
20230602,104100,8358500,4125,4125,4125,4125,6
|
|
20230602,104000,8333750,4125,4125,4125,4125,0
|
|
20230602,103900,8333750,4125,4125,4125,4125,0
|
|
20230602,103800,8333750,4125,4125,4125,4125,0
|
|
20230602,103700,8333750,4125,4125,4125,4125,7
|
|
20230602,103600,8304875,4125,4125,4125,4125,0
|
|
20230602,103500,8304875,4125,4125,4125,4125,150
|
|
20230602,103400,7686125,4120,4120,4120,4120,0
|
|
20230602,103300,7686125,4120,4120,4120,4120,0
|
|
20230602,103200,7686125,4120,4120,4120,4120,131
|
|
20230602,103100,7146405,4120,4120,4120,4120,7
|
|
20230602,103000,7117565,4115,4115,4115,4115,0
|
|
20230602,102900,7117565,4115,4115,4115,4115,0
|
|
20230602,102800,7117565,4115,4115,4115,4115,0
|
|
20230602,102700,7117565,4115,4115,4115,4115,0
|
|
20230602,102600,7117565,4115,4120,4120,4115,8
|
|
20230602,102500,7084610,4115,4115,4115,4115,0
|
|
20230602,102400,7084610,4115,4115,4115,4115,15
|
|
20230602,102300,7022885,4120,4120,4120,4120,7
|
|
20230602,102200,6994045,4115,4115,4115,4115,0
|
|
20230602,102100,6994045,4115,4115,4115,4115,0
|
|
20230602,102000,6994045,4115,4115,4115,4115,16
|
|
20230602,101900,6928205,4120,4120,4120,4120,0
|
|
20230602,101800,6928205,4120,4120,4120,4120,0
|
|
20230602,101700,6928205,4120,4115,4120,4115,248
|
|
20230602,101600,5907505,4115,4115,4115,4115,7
|
|
20230602,101500,5878700,4100,4100,4100,4100,0
|
|
20230602,101400,5878700,4100,4100,4100,4100,0
|
|
20230602,101300,5878700,4100,4100,4100,4100,0
|
|
20230602,101200,5878700,4100,4100,4100,4100,0
|
|
20230602,101100,5878700,4100,4100,4100,4100,0
|
|
20230602,101000,5878700,4100,4100,4100,4100,0
|
|
20230602,100900,5878700,4100,4100,4100,4100,0
|
|
20230602,100800,5878700,4100,4100,4100,4100,0
|
|
20230602,100700,5878700,4100,4100,4100,4100,0
|
|
20230602,100600,5878700,4100,4100,4100,4100,0
|
|
20230602,100500,5878700,4100,4100,4100,4100,0
|
|
20230602,100400,5878700,4100,4100,4100,4100,0
|
|
20230602,100300,5878700,4100,4100,4100,4100,1
|
|
20230602,100200,5874600,4100,4100,4100,4100,0
|
|
20230602,100100,5874600,4100,4100,4100,4100,0
|
|
20230602,100000,5874600,4100,4100,4100,4100,0
|
|
20230602,095900,5874600,4100,4100,4100,4100,10
|
|
20230602,095800,5833600,4100,4100,4100,4100,10
|
|
20230602,095700,5792600,4100,4100,4100,4100,0
|
|
20230602,095600,5792600,4100,4100,4100,4100,0
|
|
20230602,095500,5792600,4100,4100,4100,4100,0
|
|
20230602,095400,5792600,4100,4110,4110,4100,39
|
|
20230602,095300,5632690,4110,4115,4115,4110,8
|
|
20230602,095200,5599775,4120,4120,4120,4120,0
|
|
20230602,095100,5599775,4120,4120,4120,4120,6
|
|
20230602,095000,5575055,4120,4120,4120,4120,4
|
|
20230602,094900,5558575,4120,4120,4120,4120,2
|
|
20230602,094800,5550335,4125,4125,4125,4125,0
|
|
20230602,094700,5550335,4125,4125,4125,4125,0
|
|
20230602,094600,5550335,4125,4125,4125,4125,1
|
|
20230602,094500,5546210,4105,4105,4105,4105,0
|
|
20230602,094400,5546210,4105,4125,4125,4105,11
|
|
20230602,094300,5501035,4100,4100,4100,4100,0
|
|
20230602,094200,5501035,4100,4100,4100,4100,1
|
|
20230602,094100,5496935,4100,4100,4100,4100,0
|
|
20230602,094000,5496935,4100,4100,4100,4100,0
|
|
20230602,093900,5496935,4100,4100,4100,4100,0
|
|
20230602,093800,5496935,4100,4100,4100,4100,0
|
|
20230602,093700,5496935,4100,4120,4120,4100,92
|
|
20230602,093600,5119100,4125,4125,4125,4125,7
|
|
20230602,093500,5090225,4125,4125,4125,4125,53
|
|
20230602,093400,4871600,4125,4125,4125,4125,0
|
|
20230602,093300,4871600,4125,4125,4125,4125,7
|
|
20230602,093200,4842725,4125,4125,4125,4125,0
|
|
20230602,093100,4842725,4125,4125,4125,4125,0
|
|
20230602,093000,4842725,4125,4125,4125,4125,0
|
|
20230602,092900,4842725,4125,4125,4125,4125,5
|
|
20230602,092800,4822100,4125,4125,4125,4125,0
|
|
20230602,092700,4822100,4125,4125,4125,4125,0
|
|
20230602,092600,4822100,4125,4125,4125,4125,0
|
|
20230602,092500,4822100,4125,4125,4125,4125,0
|
|
20230602,092400,4822100,4125,4125,4125,4125,0
|
|
20230602,092300,4822100,4125,4125,4125,4125,2
|
|
20230602,092200,4813850,4125,4125,4125,4125,1
|
|
20230602,092100,4809725,4125,4125,4125,4125,0
|
|
20230602,092000,4809725,4125,4125,4125,4125,0
|
|
20230602,091900,4809725,4125,4125,4125,4125,1
|
|
20230602,091800,4805600,4100,4100,4100,4100,0
|
|
20230602,091700,4805600,4100,4100,4100,4100,23
|
|
20230602,091600,4711300,4125,4125,4125,4125,2
|
|
20230602,091500,4703050,4125,4125,4125,4125,13
|
|
20230602,091400,4649425,4125,4125,4125,4125,0
|
|
20230602,091300,4649425,4125,4125,4125,4125,0
|
|
20230602,091200,4649425,4125,4120,4125,4090,186
|
|
20230602,091100,3888270,4120,4120,4120,4120,0
|
|
20230602,091000,3888270,4120,4120,4120,4120,81
|
|
20230602,090900,3554550,4120,4120,4120,4120,0
|
|
20230602,090800,3554550,4120,4120,4120,4120,0
|
|
20230602,090700,3554550,4120,4120,4120,4120,0
|
|
20230602,090600,3554550,4120,4120,4120,4120,0
|
|
20230602,090500,3554550,4120,4120,4120,4120,150
|
|
20230602,090400,2936550,4115,4115,4115,4115,0
|
|
20230602,090300,2936550,4115,4115,4115,4115,0
|
|
20230602,090200,2936550,4115,4115,4115,4115,3
|
|
20230602,090100,2924205,4090,4090,4090,4090,0
|
|
20230602,090000,2924205,4090,4090,4090,4085,715
|