656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195300,76431225,4150,4150,4150,4150,925
|
|
20230607,195200,76431225,4150,4150,4150,4150,0
|
|
20230607,195100,76431225,4150,4150,4150,4150,0
|
|
20230607,195000,76431225,4150,4150,4150,4150,0
|
|
20230607,194900,76431225,4150,4150,4150,4150,0
|
|
20230607,194800,76431225,4150,4150,4150,4150,0
|
|
20230607,194700,76431225,4150,4150,4150,4150,0
|
|
20230607,194600,76431225,4150,4150,4150,4150,0
|
|
20230607,194500,76431225,4150,4150,4150,4150,0
|
|
20230607,194400,76431225,4150,4150,4150,4150,0
|
|
20230607,194300,76431225,4150,4150,4150,4150,0
|
|
20230607,194200,76431225,4150,4150,4150,4150,0
|
|
20230607,194100,76431225,4150,4150,4150,4150,0
|
|
20230607,194000,76431225,4150,4150,4150,4150,0
|
|
20230607,193900,76431225,4150,4150,4150,4150,0
|
|
20230607,193800,76431225,4150,4150,4150,4150,0
|
|
20230607,193700,76431225,4150,4150,4150,4150,0
|
|
20230607,193600,76431225,4150,4150,4150,4150,0
|
|
20230607,193500,76431225,4150,4150,4150,4150,0
|
|
20230607,193400,76431225,4150,4150,4150,4150,0
|
|
20230607,193300,76431225,4150,4150,4150,4150,0
|
|
20230607,193200,76431225,4150,4150,4150,4150,0
|
|
20230607,193100,76431225,4150,4150,4150,4150,0
|
|
20230607,193000,76431225,4150,4150,4150,4150,0
|
|
20230607,192900,76431225,4150,4150,4150,4150,0
|
|
20230607,192800,76431225,4150,4150,4150,4150,0
|
|
20230607,192700,76431225,4150,4150,4150,4150,0
|
|
20230607,192600,76431225,4150,4150,4150,4150,0
|
|
20230607,192500,76431225,4150,4150,4150,4150,0
|
|
20230607,192400,76431225,4150,4150,4150,4150,0
|
|
20230607,192300,76431225,4150,4150,4150,4150,925
|
|
20230607,192200,76431225,4150,4150,4150,4150,0
|
|
20230607,192100,76431225,4150,4150,4150,4150,0
|
|
20230607,192000,76431225,4150,4150,4150,4150,0
|
|
20230607,191900,76431225,4150,4150,4150,4150,0
|
|
20230607,191800,76431225,4150,4150,4150,4150,0
|
|
20230607,191700,76431225,4150,4150,4150,4150,0
|
|
20230607,191600,76431225,4150,4150,4150,4150,0
|
|
20230607,191500,76431225,4150,4150,4150,4150,0
|
|
20230607,191400,76431225,4150,4150,4150,4150,0
|
|
20230607,191300,76431225,4150,4150,4150,4150,0
|
|
20230607,191200,76431225,4150,4150,4150,4150,0
|
|
20230607,191100,76431225,4150,4150,4150,4150,0
|
|
20230607,191000,76431225,4150,4150,4150,4150,0
|
|
20230607,190900,76431225,4150,4150,4150,4150,0
|
|
20230607,190800,76431225,4150,4150,4150,4150,0
|
|
20230607,190700,76431225,4150,4150,4150,4150,0
|
|
20230607,190600,76431225,4150,4150,4150,4150,0
|
|
20230607,190500,76431225,4150,4150,4150,4150,0
|
|
20230607,190400,76431225,4150,4150,4150,4150,0
|
|
20230607,190300,76431225,4150,4150,4150,4150,0
|
|
20230607,190200,76431225,4150,4150,4150,4150,0
|
|
20230607,190100,76431225,4150,4150,4150,4150,0
|
|
20230607,190000,76431225,4150,4150,4150,4150,0
|
|
20230607,185900,76431225,4150,4150,4150,4150,0
|
|
20230607,185800,76431225,4150,4150,4150,4150,0
|
|
20230607,185700,76431225,4150,4150,4150,4150,0
|
|
20230607,185600,76431225,4150,4150,4150,4150,0
|
|
20230607,185500,76431225,4150,4150,4150,4150,0
|
|
20230607,185400,76431225,4150,4150,4150,4150,0
|
|
20230607,185300,76431225,4150,4150,4150,4150,925
|
|
20230607,185200,76431225,4150,4150,4150,4150,0
|
|
20230607,185100,76431225,4150,4150,4150,4150,0
|
|
20230607,185000,76431225,4150,4150,4150,4150,0
|
|
20230607,184900,76431225,4150,4150,4150,4150,0
|
|
20230607,184800,76431225,4150,4150,4150,4150,0
|
|
20230607,184700,76431225,4150,4150,4150,4150,0
|
|
20230607,184600,76431225,4150,4150,4150,4150,0
|
|
20230607,184500,76431225,4150,4150,4150,4150,0
|
|
20230607,184400,76431225,4150,4150,4150,4150,0
|
|
20230607,184300,76431225,4150,4150,4150,4150,0
|
|
20230607,184200,76431225,4150,4150,4150,4150,0
|
|
20230607,184100,76431225,4150,4150,4150,4150,0
|
|
20230607,184000,76431225,4150,4150,4150,4150,0
|
|
20230607,183900,76431225,4150,4150,4150,4150,0
|
|
20230607,183800,76431225,4150,4150,4150,4150,0
|
|
20230607,183700,76431225,4150,4150,4150,4150,0
|
|
20230607,183600,76431225,4150,4150,4150,4150,0
|
|
20230607,183500,76431225,4150,4150,4150,4150,0
|
|
20230607,183400,76431225,4150,4150,4150,4150,0
|
|
20230607,183300,76431225,4150,4150,4150,4150,0
|
|
20230607,183200,76431225,4150,4150,4150,4150,0
|
|
20230607,183100,76431225,4150,4150,4150,4150,0
|
|
20230607,183000,76431225,4150,4150,4150,4150,0
|
|
20230607,182900,76431225,4150,4150,4150,4150,0
|
|
20230607,182800,76431225,4150,4150,4150,4150,0
|
|
20230607,182700,76431225,4150,4150,4150,4150,0
|
|
20230607,182600,76431225,4150,4150,4150,4150,0
|
|
20230607,182500,76431225,4150,4150,4150,4150,0
|
|
20230607,182400,76431225,4150,4150,4150,4150,0
|
|
20230607,182300,76431225,4150,4150,4150,4150,925
|
|
20230607,182200,76431225,4150,4150,4150,4150,0
|
|
20230607,182100,76431225,4150,4150,4150,4150,0
|
|
20230607,182000,76431225,4150,4150,4150,4150,0
|
|
20230607,181900,76431225,4150,4150,4150,4150,0
|
|
20230607,181800,76431225,4150,4150,4150,4150,0
|
|
20230607,181700,76431225,4150,4150,4150,4150,0
|
|
20230607,181600,76431225,4150,4150,4150,4150,0
|
|
20230607,181500,76431225,4150,4150,4150,4150,0
|
|
20230607,181400,76431225,4150,4150,4150,4150,0
|
|
20230607,181300,76431225,4150,4150,4150,4150,0
|
|
20230607,181200,76431225,4150,4150,4150,4150,0
|
|
20230607,181100,76431225,4150,4150,4150,4150,0
|
|
20230607,181000,76431225,4150,4150,4150,4150,0
|
|
20230607,180900,76431225,4150,4150,4150,4150,0
|
|
20230607,180800,76431225,4150,4150,4150,4150,0
|
|
20230607,180700,76431225,4150,4150,4150,4150,0
|
|
20230607,180600,76431225,4150,4150,4150,4150,0
|
|
20230607,180500,76431225,4150,4150,4150,4150,0
|
|
20230607,180400,76431225,4150,4150,4150,4150,0
|
|
20230607,180300,76431225,4150,4150,4150,4150,0
|
|
20230607,180200,76431225,4150,4150,4150,4150,0
|
|
20230607,180100,76431225,4150,4150,4150,4150,0
|
|
20230607,180000,76431225,4150,4150,4150,4150,0
|
|
20230607,175900,76431225,4150,4150,4150,4150,0
|
|
20230607,175800,76431225,4150,4150,4150,4150,0
|
|
20230607,175700,76431225,4150,4150,4150,4150,0
|
|
20230607,175600,76431225,4150,4150,4150,4150,0
|
|
20230607,175500,76431225,4150,4150,4150,4150,0
|
|
20230607,175400,76431225,4150,4150,4150,4150,0
|
|
20230607,175300,76431225,4150,4150,4150,4150,925
|
|
20230607,175200,76431225,4150,4150,4150,4150,0
|
|
20230607,175100,76431225,4150,4150,4150,4150,0
|
|
20230607,175000,76431225,4150,4150,4150,4150,0
|
|
20230607,174900,76431225,4150,4150,4150,4150,0
|
|
20230607,174800,76431225,4150,4150,4150,4150,0
|
|
20230607,174700,76431225,4150,4150,4150,4150,0
|
|
20230607,174600,76431225,4150,4150,4150,4150,0
|
|
20230607,174500,76431225,4150,4150,4150,4150,0
|
|
20230607,174400,76431225,4150,4150,4150,4150,0
|
|
20230607,174300,76431225,4150,4150,4150,4150,0
|
|
20230607,174200,76431225,4150,4150,4150,4150,0
|
|
20230607,174100,76431225,4150,4150,4150,4150,0
|
|
20230607,174000,76431225,4150,4150,4150,4150,0
|
|
20230607,173900,76431225,4150,4150,4150,4150,0
|
|
20230607,173800,76431225,4150,4150,4150,4150,0
|
|
20230607,173700,76431225,4150,4150,4150,4150,0
|
|
20230607,173600,76431225,4150,4150,4150,4150,0
|
|
20230607,173500,76431225,4150,4150,4150,4150,0
|
|
20230607,173400,76431225,4150,4150,4150,4150,0
|
|
20230607,173300,76431225,4150,4150,4150,4150,0
|
|
20230607,173200,76431225,4150,4150,4150,4150,0
|
|
20230607,173100,76431225,4150,4150,4150,4150,0
|
|
20230607,173000,76431225,4150,4150,4150,4150,0
|
|
20230607,172900,76431225,4150,4150,4150,4150,0
|
|
20230607,172800,76431225,4150,4150,4150,4150,0
|
|
20230607,172700,76431225,4150,4150,4150,4150,0
|
|
20230607,172600,76431225,4150,4150,4150,4150,0
|
|
20230607,172500,76431225,4150,4150,4150,4150,0
|
|
20230607,172400,76431225,4150,4150,4150,4150,0
|
|
20230607,172300,76431225,4150,4150,4150,4150,925
|
|
20230607,172200,76431225,4150,4150,4150,4150,0
|
|
20230607,172100,76431225,4150,4150,4150,4150,0
|
|
20230607,172000,76431225,4150,4150,4150,4150,0
|
|
20230607,171900,76431225,4150,4150,4150,4150,0
|
|
20230607,171800,76431225,4150,4150,4150,4150,0
|
|
20230607,171700,76431225,4150,4150,4150,4150,0
|
|
20230607,171600,76431225,4150,4150,4150,4150,0
|
|
20230607,171500,76431225,4150,4150,4150,4150,0
|
|
20230607,171400,76431225,4150,4150,4150,4150,0
|
|
20230607,171300,76431225,4150,4150,4150,4150,0
|
|
20230607,171200,76431225,4150,4150,4150,4150,0
|
|
20230607,171100,76431225,4150,4150,4150,4150,0
|
|
20230607,171000,76431225,4150,4150,4150,4150,0
|
|
20230607,170900,76431225,4150,4150,4150,4150,0
|
|
20230607,170800,76431225,4150,4150,4150,4150,0
|
|
20230607,170700,76431225,4150,4150,4150,4150,0
|
|
20230607,170600,76431225,4150,4150,4150,4150,0
|
|
20230607,170500,76431225,4150,4150,4150,4150,0
|
|
20230607,170400,76431225,4150,4150,4150,4150,0
|
|
20230607,170300,76431225,4150,4150,4150,4150,0
|
|
20230607,170200,76431225,4150,4150,4150,4150,0
|
|
20230607,170100,76431225,4150,4150,4150,4150,0
|
|
20230607,170000,76431225,4150,4150,4150,4150,0
|
|
20230607,165900,76431225,4150,4150,4150,4150,0
|
|
20230607,165800,76431225,4150,4150,4150,4150,0
|
|
20230607,165700,76431225,4150,4150,4150,4150,0
|
|
20230607,165600,76431225,4150,4150,4150,4150,0
|
|
20230607,165500,76431225,4150,4150,4150,4150,0
|
|
20230607,165400,76431225,4150,4150,4150,4150,0
|
|
20230607,165300,76431225,4150,4150,4150,4150,925
|
|
20230607,165200,76431225,4150,4150,4150,4150,0
|
|
20230607,165100,76431225,4150,4150,4150,4150,0
|
|
20230607,165000,76431225,4150,4150,4150,4150,0
|
|
20230607,164900,76431225,4150,4150,4150,4150,0
|
|
20230607,164800,76431225,4150,4150,4150,4150,0
|
|
20230607,164700,76431225,4150,4150,4150,4150,0
|
|
20230607,164600,76431225,4150,4150,4150,4150,0
|
|
20230607,164500,76431225,4150,4150,4150,4150,0
|
|
20230607,164400,76431225,4150,4150,4150,4150,0
|
|
20230607,164300,76431225,4150,4150,4150,4150,0
|
|
20230607,164200,76431225,4150,4150,4150,4150,0
|
|
20230607,164100,76431225,4150,4150,4150,4150,0
|
|
20230607,164000,76431225,4150,4150,4150,4150,0
|
|
20230607,163900,76431225,4150,4150,4150,4150,0
|
|
20230607,163800,76431225,4150,4150,4150,4150,0
|
|
20230607,163700,76431225,4150,4150,4150,4150,0
|
|
20230607,163600,76431225,4150,4150,4150,4150,0
|
|
20230607,163500,76431225,4150,4150,4150,4150,0
|
|
20230607,163400,76431225,4150,4150,4150,4150,0
|
|
20230607,163300,76431225,4150,4150,4150,4150,0
|
|
20230607,163200,76431225,4150,4150,4150,4150,0
|
|
20230607,163100,76431225,4150,4150,4150,4150,0
|
|
20230607,163000,76431225,4150,4150,4150,4150,0
|
|
20230607,162900,76431225,4150,4150,4150,4150,0
|
|
20230607,162800,76431225,4150,4150,4150,4150,0
|
|
20230607,162700,76431225,4150,4150,4150,4150,0
|
|
20230607,162600,76431225,4150,4150,4150,4150,0
|
|
20230607,162500,76431225,4150,4150,4150,4150,0
|
|
20230607,162400,76431225,4150,4150,4150,4150,0
|
|
20230607,162300,76431225,4150,4150,4150,4150,925
|
|
20230607,162200,76431225,4150,4150,4150,4150,0
|
|
20230607,162100,76431225,4150,4150,4150,4150,0
|
|
20230607,162000,76431225,4150,4150,4150,4150,0
|
|
20230607,161900,76431225,4150,4150,4150,4150,0
|
|
20230607,161800,76431225,4150,4150,4150,4150,0
|
|
20230607,161700,76431225,4150,4150,4150,4150,0
|
|
20230607,161600,76431225,4150,4150,4150,4150,0
|
|
20230607,161500,76431225,4150,4150,4150,4150,0
|
|
20230607,161400,76431225,4150,4150,4150,4150,0
|
|
20230607,161300,76431225,4150,4150,4150,4150,0
|
|
20230607,161200,76431225,4150,4150,4150,4150,0
|
|
20230607,161100,76431225,4150,4150,4150,4150,0
|
|
20230607,161000,76431225,4150,4150,4150,4150,0
|
|
20230607,160900,76431225,4150,4150,4150,4150,0
|
|
20230607,160800,76431225,4150,4150,4150,4150,0
|
|
20230607,160700,76431225,4150,4150,4150,4150,0
|
|
20230607,160600,76431225,4150,4150,4150,4150,0
|
|
20230607,160500,76431225,4150,4150,4150,4150,0
|
|
20230607,160400,76431225,4150,4150,4150,4150,0
|
|
20230607,160300,76431225,4150,4150,4150,4150,0
|
|
20230607,160200,76431225,4150,4150,4150,4150,0
|
|
20230607,160100,76431225,4150,4150,4150,4150,0
|
|
20230607,160000,76431225,4150,4150,4150,4150,0
|
|
20230607,155900,76431225,4150,4150,4150,4150,0
|
|
20230607,155800,76431225,4150,4150,4150,4150,0
|
|
20230607,155700,76431225,4150,4150,4150,4150,0
|
|
20230607,155600,76431225,4150,4150,4150,4150,0
|
|
20230607,155500,76431225,4150,4150,4150,4150,0
|
|
20230607,155400,76431225,4150,4150,4150,4150,0
|
|
20230607,155300,76431225,4150,4150,4150,4150,925
|
|
20230607,155200,76431225,4150,4150,4150,4150,0
|
|
20230607,155100,76431225,4150,4150,4150,4150,0
|
|
20230607,155000,76431225,4150,4150,4150,4150,0
|
|
20230607,154900,76431225,4150,4150,4150,4150,0
|
|
20230607,154800,76431225,4150,4150,4150,4150,0
|
|
20230607,154700,76431225,4150,4150,4150,4150,0
|
|
20230607,154600,76431225,4150,4150,4150,4150,0
|
|
20230607,154500,76431225,4150,4150,4150,4150,0
|
|
20230607,154400,76431225,4150,4150,4150,4150,0
|
|
20230607,154300,76431225,4150,4150,4150,4150,0
|
|
20230607,154200,76431225,4150,4150,4150,4150,0
|
|
20230607,154100,76431225,4150,4150,4150,4150,0
|
|
20230607,154000,76431225,4150,4150,4150,4150,0
|
|
20230607,153900,76431225,4150,4150,4150,4150,0
|
|
20230607,153800,76431225,4150,4150,4150,4150,0
|
|
20230607,153700,76431225,4150,4150,4150,4150,0
|
|
20230607,153600,76431225,4150,4150,4150,4150,0
|
|
20230607,153500,76431225,4150,4150,4150,4150,0
|
|
20230607,153400,76431225,4150,4150,4150,4150,0
|
|
20230607,153300,76431225,4150,4150,4150,4150,0
|
|
20230607,153200,76431225,4150,4150,4150,4150,0
|
|
20230607,153100,76431225,4150,4150,4150,4150,0
|
|
20230607,153000,76431225,4150,4150,4150,4150,925
|
|
20230607,152900,72592475,4220,4220,4220,4220,0
|
|
20230607,152800,72592475,4220,4220,4220,4220,0
|
|
20230607,152700,72592475,4220,4220,4220,4220,0
|
|
20230607,152600,72592475,4220,4220,4220,4220,0
|
|
20230607,152500,72592475,4220,4220,4220,4220,0
|
|
20230607,152400,72592475,4220,4220,4220,4220,0
|
|
20230607,152300,72592475,4220,4220,4220,4220,0
|
|
20230607,152200,72592475,4220,4220,4220,4220,0
|
|
20230607,152100,72592475,4220,4220,4220,4220,0
|
|
20230607,152000,72592475,4220,4220,4220,4220,0
|
|
20230607,151900,72592475,4220,4255,4255,4220,98
|
|
20230607,151800,72178575,4255,4255,4255,4255,2
|
|
20230607,151700,72170065,4255,4255,4255,4250,219
|
|
20230607,151600,71238235,4250,4250,4250,4250,0
|
|
20230607,151500,71238235,4250,4250,4250,4250,0
|
|
20230607,151400,71238235,4250,4250,4250,4250,1
|
|
20230607,151300,71233985,4255,4255,4255,4255,104
|
|
20230607,151200,70791465,4255,4255,4255,4255,421
|
|
20230607,151100,69000110,4260,4260,4260,4260,85
|
|
20230607,151000,68638010,4260,4255,4260,4255,121
|
|
20230607,150900,68123080,4255,4255,4255,4255,70
|
|
20230607,150800,67825230,4255,4255,4255,4255,0
|
|
20230607,150700,67825230,4255,4255,4255,4255,0
|
|
20230607,150600,67825230,4255,4255,4255,4255,0
|
|
20230607,150500,67825230,4255,4255,4255,4255,0
|
|
20230607,150400,67825230,4255,4255,4255,4255,1
|
|
20230607,150300,67820975,4255,4255,4255,4255,0
|
|
20230607,150200,67820975,4255,4220,4255,4220,731
|
|
20230607,150100,64717870,4220,4220,4220,4220,0
|
|
20230607,150000,64717870,4220,4220,4220,4220,0
|
|
20230607,145900,64717870,4220,4220,4220,4220,0
|
|
20230607,145800,64717870,4220,4225,4225,4220,11
|
|
20230607,145700,64671420,4225,4230,4230,4225,19
|
|
20230607,145600,64591095,4235,4235,4235,4235,262
|
|
20230607,145500,63481525,4240,4240,4240,4240,0
|
|
20230607,145400,63481525,4240,4240,4240,4240,0
|
|
20230607,145300,63481525,4240,4240,4240,4240,0
|
|
20230607,145200,63481525,4240,4240,4240,4240,260
|
|
20230607,145100,62379125,4245,4245,4245,4245,0
|
|
20230607,145000,62379125,4245,4245,4245,4245,0
|
|
20230607,144900,62379125,4245,4245,4245,4245,481
|
|
20230607,144800,60337280,4250,4250,4250,4250,1
|
|
20230607,144700,60333030,4250,4250,4250,4250,33
|
|
20230607,144600,60192780,4250,4250,4250,4250,0
|
|
20230607,144500,60192780,4250,4250,4250,4250,28
|
|
20230607,144400,60073780,4255,4255,4255,4255,0
|
|
20230607,144300,60073780,4255,4255,4255,4255,0
|
|
20230607,144200,60073780,4255,4255,4255,4255,0
|
|
20230607,144100,60073780,4255,4255,4255,4255,0
|
|
20230607,144000,60073780,4255,4255,4255,4255,0
|
|
20230607,143900,60073780,4255,4255,4255,4255,0
|
|
20230607,143800,60073780,4255,4255,4255,4255,0
|
|
20230607,143700,60073780,4255,4255,4255,4255,2
|
|
20230607,143600,60065270,4245,4245,4245,4245,0
|
|
20230607,143500,60065270,4245,4245,4245,4245,0
|
|
20230607,143400,60065270,4245,4245,4245,4245,0
|
|
20230607,143300,60065270,4245,4250,4250,4245,120
|
|
20230607,143200,59555820,4255,4255,4255,4255,0
|
|
20230607,143100,59555820,4255,4255,4255,4255,0
|
|
20230607,143000,59555820,4255,4255,4255,4255,0
|
|
20230607,142900,59555820,4255,4255,4255,4255,40
|
|
20230607,142800,59385620,4255,4255,4255,4255,0
|
|
20230607,142700,59385620,4255,4255,4255,4255,1
|
|
20230607,142600,59381365,4255,4255,4255,4255,0
|
|
20230607,142500,59381365,4255,4255,4255,4255,21
|
|
20230607,142400,59292010,4265,4260,4265,4260,20
|
|
20230607,142300,59206780,4260,4260,4260,4260,0
|
|
20230607,142200,59206780,4260,4260,4260,4260,0
|
|
20230607,142100,59206780,4260,4245,4260,4245,6
|
|
20230607,142000,59181295,4245,4245,4245,4245,0
|
|
20230607,141900,59181295,4245,4245,4245,4245,0
|
|
20230607,141800,59181295,4245,4245,4245,4245,0
|
|
20230607,141700,59181295,4245,4245,4245,4245,1
|
|
20230607,141600,59177050,4245,4245,4245,4245,1
|
|
20230607,141500,59172805,4245,4245,4245,4245,12
|
|
20230607,141400,59121865,4245,4245,4245,4245,0
|
|
20230607,141300,59121865,4245,4245,4245,4245,0
|
|
20230607,141200,59121865,4245,4245,4245,4245,0
|
|
20230607,141100,59121865,4245,4245,4245,4245,53
|
|
20230607,141000,58896880,4245,4245,4245,4245,0
|
|
20230607,140900,58896880,4245,4245,4245,4245,7
|
|
20230607,140800,58867165,4245,4255,4255,4245,42
|
|
20230607,140700,58688725,4245,4245,4245,4245,0
|
|
20230607,140600,58688725,4245,4245,4245,4245,0
|
|
20230607,140500,58688725,4245,4245,4245,4245,0
|
|
20230607,140400,58688725,4245,4245,4245,4245,0
|
|
20230607,140300,58688725,4245,4250,4265,4245,471
|
|
20230607,140200,56684175,4245,4240,4245,4240,272
|
|
20230607,140100,55529925,4245,4240,4245,4240,42
|
|
20230607,140000,55351755,4240,4240,4240,4240,0
|
|
20230607,135900,55351755,4240,4240,4240,4240,143
|
|
20230607,135800,54745435,4240,4240,4240,4240,0
|
|
20230607,135700,54745435,4240,4240,4240,4240,0
|
|
20230607,135600,54745435,4240,4240,4240,4240,0
|
|
20230607,135500,54745435,4240,4240,4240,4240,0
|
|
20230607,135400,54745435,4240,4240,4245,4240,312
|
|
20230607,135300,53421530,4245,4240,4245,4240,397
|
|
20230607,135200,51736755,4245,4245,4245,4245,0
|
|
20230607,135100,51736755,4245,4245,4245,4245,1
|
|
20230607,135000,51732510,4235,4245,4245,4235,5
|
|
20230607,134900,51711295,4245,4235,4245,4235,2
|
|
20230607,134800,51702815,4235,4235,4235,4235,1
|
|
20230607,134700,51698580,4250,4250,4250,4250,0
|
|
20230607,134600,51698580,4250,4240,4250,4240,65
|
|
20230607,134500,51422655,4210,4235,4235,4210,17
|
|
20230607,134400,51350810,4245,4245,4245,4245,27
|
|
20230607,134300,51236195,4250,4250,4250,4250,0
|
|
20230607,134200,51236195,4250,4245,4250,4245,2160
|
|
20230607,134100,42056455,4250,4250,4250,4250,0
|
|
20230607,134000,42056455,4250,4250,4250,4250,0
|
|
20230607,133900,42056455,4250,4245,4250,4245,354
|
|
20230607,133800,40551970,4250,4250,4250,4250,0
|
|
20230607,133700,40551970,4250,4250,4250,4250,1
|
|
20230607,133600,40547720,4245,4245,4250,4245,9
|
|
20230607,133500,40509480,4250,4250,4250,4250,0
|
|
20230607,133400,40509480,4250,4240,4250,4240,20
|
|
20230607,133300,40424585,4225,4225,4225,4225,0
|
|
20230607,133200,40424585,4225,4225,4225,4225,0
|
|
20230607,133100,40424585,4225,4225,4225,4225,0
|
|
20230607,133000,40424585,4225,4230,4230,4225,11
|
|
20230607,132900,40378105,4245,4245,4245,4245,0
|
|
20230607,132800,40378105,4245,4245,4245,4245,0
|
|
20230607,132700,40378105,4245,4245,4245,4245,0
|
|
20230607,132600,40378105,4245,4245,4245,4245,0
|
|
20230607,132500,40378105,4245,4240,4245,4185,152
|
|
20230607,132400,39739915,4240,4190,4240,4190,1369
|
|
20230607,132300,33982025,4185,4185,4185,4185,433
|
|
20230607,132200,32169920,4185,4185,4185,4185,0
|
|
20230607,132100,32169920,4185,4185,4185,4185,0
|
|
20230607,132000,32169920,4185,4185,4185,4185,8
|
|
20230607,131900,32136440,4185,4185,4185,4185,0
|
|
20230607,131800,32136440,4185,4185,4185,4185,0
|
|
20230607,131700,32136440,4185,4185,4185,4185,1
|
|
20230607,131600,32132255,4185,4185,4185,4185,0
|
|
20230607,131500,32132255,4185,4185,4185,4185,0
|
|
20230607,131400,32132255,4185,4185,4185,4185,0
|
|
20230607,131300,32132255,4185,4185,4185,4185,0
|
|
20230607,131200,32132255,4185,4185,4185,4185,0
|
|
20230607,131100,32132255,4185,4185,4185,4185,8
|
|
20230607,131000,32098775,4185,4185,4185,4185,0
|
|
20230607,130900,32098775,4185,4185,4185,4185,0
|
|
20230607,130800,32098775,4185,4185,4185,4185,224
|
|
20230607,130700,31161335,4180,4180,4180,4180,3
|
|
20230607,130600,31148795,4180,4180,4180,4180,0
|
|
20230607,130500,31148795,4180,4180,4180,4180,0
|
|
20230607,130400,31148795,4180,4180,4180,4180,0
|
|
20230607,130300,31148795,4180,4180,4180,4180,50
|
|
20230607,130200,30939795,4185,4185,4185,4185,0
|
|
20230607,130100,30939795,4185,4185,4185,4185,0
|
|
20230607,130000,30939795,4185,4185,4185,4185,0
|
|
20230607,125900,30939795,4185,4185,4185,4185,0
|
|
20230607,125800,30939795,4185,4185,4185,4185,0
|
|
20230607,125700,30939795,4185,4185,4185,4185,0
|
|
20230607,125600,30939795,4185,4185,4185,4185,219
|
|
20230607,125500,30023280,4185,4185,4185,4185,0
|
|
20230607,125400,30023280,4185,4185,4185,4185,0
|
|
20230607,125300,30023280,4185,4185,4185,4185,0
|
|
20230607,125200,30023280,4185,4185,4185,4185,0
|
|
20230607,125100,30023280,4185,4185,4185,4185,0
|
|
20230607,125000,30023280,4185,4185,4185,4185,0
|
|
20230607,124900,30023280,4185,4185,4185,4185,1
|
|
20230607,124800,30019095,4185,4185,4185,4185,0
|
|
20230607,124700,30019095,4185,4185,4185,4185,0
|
|
20230607,124600,30019095,4185,4185,4185,4185,0
|
|
20230607,124500,30019095,4185,4185,4185,4185,33
|
|
20230607,124400,29880990,4175,4175,4175,4175,0
|
|
20230607,124300,29880990,4175,4175,4175,4175,0
|
|
20230607,124200,29880990,4175,4175,4175,4175,0
|
|
20230607,124100,29880990,4175,4175,4175,4175,0
|
|
20230607,124000,29880990,4175,4175,4175,4175,0
|
|
20230607,123900,29880990,4175,4175,4175,4175,0
|
|
20230607,123800,29880990,4175,4175,4175,4175,0
|
|
20230607,123700,29880990,4175,4175,4175,4175,0
|
|
20230607,123600,29880990,4175,4175,4175,4175,11
|
|
20230607,123500,29835065,4185,4185,4185,4185,0
|
|
20230607,123400,29835065,4185,4185,4185,4185,0
|
|
20230607,123300,29835065,4185,4185,4185,4185,0
|
|
20230607,123200,29835065,4185,4185,4185,4185,0
|
|
20230607,123100,29835065,4185,4185,4185,4185,8
|
|
20230607,123000,29801585,4185,4185,4185,4185,0
|
|
20230607,122900,29801585,4185,4185,4185,4185,80
|
|
20230607,122800,29466785,4185,4185,4185,4185,0
|
|
20230607,122700,29466785,4185,4185,4185,4185,0
|
|
20230607,122600,29466785,4185,4185,4185,4185,0
|
|
20230607,122500,29466785,4185,4185,4185,4185,0
|
|
20230607,122400,29466785,4185,4185,4185,4185,0
|
|
20230607,122300,29466785,4185,4185,4185,4185,100
|
|
20230607,122200,29048285,4165,4180,4180,4165,21
|
|
20230607,122100,28960655,4185,4185,4185,4185,0
|
|
20230607,122000,28960655,4185,4185,4185,4185,1
|
|
20230607,121900,28956470,4190,4190,4190,4190,0
|
|
20230607,121800,28956470,4190,4190,4190,4190,0
|
|
20230607,121700,28956470,4190,4190,4190,4190,0
|
|
20230607,121600,28956470,4190,4190,4190,4190,0
|
|
20230607,121500,28956470,4190,4190,4190,4190,0
|
|
20230607,121400,28956470,4190,4190,4190,4190,0
|
|
20230607,121300,28956470,4190,4190,4190,4190,0
|
|
20230607,121200,28956470,4190,4190,4190,4190,0
|
|
20230607,121100,28956470,4190,4190,4190,4190,0
|
|
20230607,121000,28956470,4190,4190,4190,4190,0
|
|
20230607,120900,28956470,4190,4190,4190,4190,0
|
|
20230607,120800,28956470,4190,4185,4190,4185,962
|
|
20230607,120700,24930495,4185,4185,4185,4185,0
|
|
20230607,120600,24930495,4185,4185,4185,4185,0
|
|
20230607,120500,24930495,4185,4185,4185,4185,0
|
|
20230607,120400,24930495,4185,4185,4185,4185,48
|
|
20230607,120300,24729615,4185,4185,4185,4185,0
|
|
20230607,120200,24729615,4185,4185,4185,4185,0
|
|
20230607,120100,24729615,4185,4185,4185,4185,0
|
|
20230607,120000,24729615,4185,4185,4185,4185,0
|
|
20230607,115900,24729615,4185,4185,4185,4185,0
|
|
20230607,115800,24729615,4185,4185,4185,4185,1
|
|
20230607,115700,24725430,4185,4185,4185,4185,0
|
|
20230607,115600,24725430,4185,4185,4185,4185,5
|
|
20230607,115500,24704505,4185,4185,4185,4185,0
|
|
20230607,115400,24704505,4185,4185,4185,4185,0
|
|
20230607,115300,24704505,4185,4185,4185,4185,0
|
|
20230607,115200,24704505,4185,4185,4185,4185,0
|
|
20230607,115100,24704505,4185,4185,4185,4185,100
|
|
20230607,115000,24286005,4175,4180,4180,4175,130
|
|
20230607,114900,23742755,4185,4185,4185,4185,36
|
|
20230607,114800,23592095,4175,4175,4175,4175,1
|
|
20230607,114700,23587920,4165,4165,4165,4165,0
|
|
20230607,114600,23587920,4165,4165,4165,4165,0
|
|
20230607,114500,23587920,4165,4165,4165,4165,0
|
|
20230607,114400,23587920,4165,4165,4165,4165,68
|
|
20230607,114300,23304700,4165,4165,4165,4165,1
|
|
20230607,114200,23300535,4165,4165,4165,4165,0
|
|
20230607,114100,23300535,4165,4165,4165,4165,0
|
|
20230607,114000,23300535,4165,4165,4165,4165,0
|
|
20230607,113900,23300535,4165,4165,4165,4165,0
|
|
20230607,113800,23300535,4165,4165,4165,4165,0
|
|
20230607,113700,23300535,4165,4165,4165,4165,0
|
|
20230607,113600,23300535,4165,4175,4175,4165,72
|
|
20230607,113500,23000435,4185,4185,4185,4185,0
|
|
20230607,113400,23000435,4185,4185,4185,4185,0
|
|
20230607,113300,23000435,4185,4185,4185,4185,0
|
|
20230607,113200,23000435,4185,4185,4185,4185,0
|
|
20230607,113100,23000435,4185,4185,4185,4185,0
|
|
20230607,113000,23000435,4185,4185,4185,4185,0
|
|
20230607,112900,23000435,4185,4185,4185,4185,0
|
|
20230607,112800,23000435,4185,4185,4185,4185,0
|
|
20230607,112700,23000435,4185,4185,4185,4185,0
|
|
20230607,112600,23000435,4185,4185,4185,4185,0
|
|
20230607,112500,23000435,4185,4185,4185,4185,2
|
|
20230607,112400,22992065,4185,4185,4185,4185,0
|
|
20230607,112300,22992065,4185,4185,4185,4185,0
|
|
20230607,112200,22992065,4185,4185,4185,4185,200
|
|
20230607,112100,22155065,4185,4185,4185,4185,0
|
|
20230607,112000,22155065,4185,4185,4185,4185,0
|
|
20230607,111900,22155065,4185,4185,4185,4185,0
|
|
20230607,111800,22155065,4185,4185,4185,4185,0
|
|
20230607,111700,22155065,4185,4185,4185,4185,11
|
|
20230607,111600,22109030,4185,4185,4185,4185,0
|
|
20230607,111500,22109030,4185,4185,4185,4185,0
|
|
20230607,111400,22109030,4185,4185,4185,4185,36
|
|
20230607,111300,21958370,4190,4190,4190,4190,0
|
|
20230607,111200,21958370,4190,4190,4190,4190,0
|
|
20230607,111100,21958370,4190,4190,4190,4190,0
|
|
20230607,111000,21958370,4190,4190,4190,4190,0
|
|
20230607,110900,21958370,4190,4190,4190,4190,0
|
|
20230607,110800,21958370,4190,4190,4190,4190,0
|
|
20230607,110700,21958370,4190,4190,4190,4190,0
|
|
20230607,110600,21958370,4190,4190,4190,4190,0
|
|
20230607,110500,21958370,4190,4190,4190,4190,0
|
|
20230607,110400,21958370,4190,4190,4190,4190,0
|
|
20230607,110300,21958370,4190,4190,4190,4190,0
|
|
20230607,110200,21958370,4190,4190,4190,4190,0
|
|
20230607,110100,21958370,4190,4190,4190,4190,0
|
|
20230607,110000,21958370,4190,4190,4190,4190,0
|
|
20230607,105900,21958370,4190,4190,4190,4190,0
|
|
20230607,105800,21958370,4190,4190,4190,4190,0
|
|
20230607,105700,21958370,4190,4190,4190,4190,0
|
|
20230607,105600,21958370,4190,4190,4190,4190,0
|
|
20230607,105500,21958370,4190,4190,4190,4190,0
|
|
20230607,105400,21958370,4190,4190,4190,4190,0
|
|
20230607,105300,21958370,4190,4190,4190,4190,0
|
|
20230607,105200,21958370,4190,4190,4190,4190,0
|
|
20230607,105100,21958370,4190,4190,4190,4190,0
|
|
20230607,105000,21958370,4190,4190,4190,4190,0
|
|
20230607,104900,21958370,4190,4190,4190,4190,1
|
|
20230607,104800,21954180,4165,4165,4165,4165,0
|
|
20230607,104700,21954180,4165,4165,4165,4165,0
|
|
20230607,104600,21954180,4165,4170,4170,4165,176
|
|
20230607,104500,21220450,4165,4165,4165,4165,40
|
|
20230607,104400,21053850,4170,4170,4170,4170,117
|
|
20230607,104300,20565960,4170,4170,4170,4170,0
|
|
20230607,104200,20565960,4170,4170,4170,4170,0
|
|
20230607,104100,20565960,4170,4170,4170,4170,1
|
|
20230607,104000,20561790,4190,4190,4190,4190,0
|
|
20230607,103900,20561790,4190,4190,4190,4190,0
|
|
20230607,103800,20561790,4190,4190,4190,4190,1
|
|
20230607,103700,20557600,4170,4170,4170,4170,0
|
|
20230607,103600,20557600,4170,4170,4170,4170,0
|
|
20230607,103500,20557600,4170,4170,4170,4170,100
|
|
20230607,103400,20140600,4170,4170,4170,4170,0
|
|
20230607,103300,20140600,4170,4170,4170,4170,0
|
|
20230607,103200,20140600,4170,4170,4170,4170,0
|
|
20230607,103100,20140600,4170,4170,4170,4170,0
|
|
20230607,103000,20140600,4170,4170,4170,4170,2
|
|
20230607,102900,20132260,4165,4165,4165,4165,0
|
|
20230607,102800,20132260,4165,4165,4165,4165,0
|
|
20230607,102700,20132260,4165,4165,4165,4165,0
|
|
20230607,102600,20132260,4165,4165,4165,4165,0
|
|
20230607,102500,20132260,4165,4170,4170,4165,72
|
|
20230607,102400,19832330,4165,4165,4165,4165,0
|
|
20230607,102300,19832330,4165,4165,4165,4165,0
|
|
20230607,102200,19832330,4165,4165,4165,4165,0
|
|
20230607,102100,19832330,4165,4165,4165,4165,0
|
|
20230607,102000,19832330,4165,4170,4170,4165,400
|
|
20230607,101900,18166280,4160,4160,4160,4160,0
|
|
20230607,101800,18166280,4160,4160,4160,4160,0
|
|
20230607,101700,18166280,4160,4160,4160,4160,0
|
|
20230607,101600,18166280,4160,4160,4160,4160,18
|
|
20230607,101500,18091400,4160,4160,4160,4160,8
|
|
20230607,101400,18058120,4190,4160,4190,4160,10
|
|
20230607,101300,18016490,4170,4170,4170,4170,0
|
|
20230607,101200,18016490,4170,4170,4170,4170,7
|
|
20230607,101100,17987300,4160,4160,4160,4160,45
|
|
20230607,101000,17800100,4160,4175,4175,4160,219
|
|
20230607,100900,16887245,4190,4185,4190,4185,2
|
|
20230607,100800,16878870,4190,4185,4190,4185,44
|
|
20230607,100700,16694725,4185,4185,4185,4185,8
|
|
20230607,100600,16661245,4185,4185,4185,4185,0
|
|
20230607,100500,16661245,4185,4185,4185,4185,1
|
|
20230607,100400,16657060,4180,4180,4180,4180,40
|
|
20230607,100300,16489860,4185,4185,4185,4185,3
|
|
20230607,100200,16477305,4180,4180,4180,4180,5
|
|
20230607,100100,16456405,4175,4175,4175,4175,10
|
|
20230607,100000,16414655,4175,4175,4175,4175,0
|
|
20230607,095900,16414655,4175,4175,4175,4175,0
|
|
20230607,095800,16414655,4175,4180,4180,4175,100
|
|
20230607,095700,15997115,4175,4175,4175,4175,0
|
|
20230607,095600,15997115,4175,4175,4175,4175,6
|
|
20230607,095500,15972065,4180,4180,4180,4180,1
|
|
20230607,095400,15967885,4185,4185,4185,4185,9
|
|
20230607,095300,15930220,4190,4190,4190,4190,129
|
|
20230607,095200,15389710,4190,4190,4195,4190,63
|
|
20230607,095100,15125735,4190,4190,4195,4180,17
|
|
20230607,095000,15054505,4190,4175,4195,4175,304
|
|
20230607,094900,13784295,4175,4170,4175,4170,11
|
|
20230607,094800,13738420,4175,4160,4175,4160,5
|
|
20230607,094700,13717590,4195,4150,4200,4150,1646
|
|
20230607,094600,6883055,4155,4155,4155,4155,0
|
|
20230607,094500,6883055,4155,4155,4155,4155,65
|
|
20230607,094400,6612980,4160,4160,4160,4160,0
|
|
20230607,094300,6612980,4160,4160,4160,4160,0
|
|
20230607,094200,6612980,4160,4155,4160,4155,8
|
|
20230607,094100,6579735,4160,4155,4160,4155,142
|
|
20230607,094000,5989720,4155,4155,4155,4155,1
|
|
20230607,093900,5985565,4145,4150,4150,4145,255
|
|
20230607,093800,4928575,4150,4150,4150,4150,7
|
|
20230607,093700,4899525,4155,4155,4155,4155,0
|
|
20230607,093600,4899525,4155,4155,4155,4155,0
|
|
20230607,093500,4899525,4155,4145,4155,4145,203
|
|
20230607,093400,4057580,4145,4145,4145,4145,0
|
|
20230607,093300,4057580,4145,4145,4145,4145,1
|
|
20230607,093200,4053435,4145,4145,4145,4145,1
|
|
20230607,093100,4049290,4140,4140,4140,4140,68
|
|
20230607,093000,3767770,4140,4140,4140,4140,16
|
|
20230607,092900,3701530,4140,4135,4140,4135,42
|
|
20230607,092800,3527855,4135,4135,4135,4135,0
|
|
20230607,092700,3527855,4135,4135,4135,4135,2
|
|
20230607,092600,3519585,4135,4135,4135,4135,8
|
|
20230607,092500,3486505,4130,4130,4130,4130,0
|
|
20230607,092400,3486505,4130,4130,4130,4130,0
|
|
20230607,092300,3486505,4130,4140,4140,4130,15
|
|
20230607,092200,3424530,4145,4145,4145,4145,1
|
|
20230607,092100,3420385,4145,4145,4145,4145,8
|
|
20230607,092000,3387225,4145,4145,4145,4140,3
|
|
20230607,091900,3374795,4140,4135,4140,4130,25
|
|
20230607,091800,3271490,4135,4135,4135,4135,4
|
|
20230607,091700,3254950,4140,4130,4140,4130,38
|
|
20230607,091600,3097975,4135,4135,4135,4135,0
|
|
20230607,091500,3097975,4135,4135,4135,4135,0
|
|
20230607,091400,3097975,4135,4135,4135,4135,16
|
|
20230607,091300,3031815,4135,4135,4135,4135,0
|
|
20230607,091200,3031815,4135,4135,4135,4135,0
|
|
20230607,091100,3031815,4135,4135,4135,4135,0
|
|
20230607,091000,3031815,4135,4135,4135,4135,0
|
|
20230607,090900,3031815,4135,4135,4135,4135,4
|
|
20230607,090800,3015275,4155,4110,4155,4105,124
|
|
20230607,090700,2505205,4135,4135,4135,4135,1
|
|
20230607,090600,2501070,4135,4135,4135,4135,1
|
|
20230607,090500,2496935,4135,4135,4135,4135,0
|
|
20230607,090400,2496935,4135,4135,4135,4135,1
|
|
20230607,090300,2492800,4100,4100,4100,4100,0
|
|
20230607,090200,2492800,4100,4100,4100,4100,0
|
|
20230607,090100,2492800,4100,4100,4100,4100,0
|
|
20230607,090000,2492800,4100,4100,4100,4100,608
|