614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191100,612682025,5070,5070,5070,5070,588
|
|
20230612,191000,612682025,5070,5070,5070,5070,0
|
|
20230612,190900,612682025,5070,5070,5070,5070,0
|
|
20230612,190800,612682025,5070,5070,5070,5070,0
|
|
20230612,190700,612682025,5070,5070,5070,5070,0
|
|
20230612,190600,612682025,5070,5070,5070,5070,0
|
|
20230612,190500,612682025,5070,5070,5070,5070,0
|
|
20230612,190400,612682025,5070,5070,5070,5070,0
|
|
20230612,190300,612682025,5070,5070,5070,5070,0
|
|
20230612,190200,612682025,5070,5070,5070,5070,0
|
|
20230612,190100,612682025,5070,5070,5070,5070,0
|
|
20230612,190000,612682025,5070,5070,5070,5070,0
|
|
20230612,185900,612682025,5070,5070,5070,5070,0
|
|
20230612,185800,612682025,5070,5070,5070,5070,0
|
|
20230612,185700,612682025,5070,5070,5070,5070,0
|
|
20230612,185600,612682025,5070,5070,5070,5070,0
|
|
20230612,185500,612682025,5070,5070,5070,5070,0
|
|
20230612,185400,612682025,5070,5070,5070,5070,0
|
|
20230612,185300,612682025,5070,5070,5070,5070,0
|
|
20230612,185200,612682025,5070,5070,5070,5070,0
|
|
20230612,185100,612682025,5070,5070,5070,5070,0
|
|
20230612,185000,612682025,5070,5070,5070,5070,0
|
|
20230612,184900,612682025,5070,5070,5070,5070,0
|
|
20230612,184800,612682025,5070,5070,5070,5070,0
|
|
20230612,184700,612682025,5070,5070,5070,5070,0
|
|
20230612,184600,612682025,5070,5070,5070,5070,0
|
|
20230612,184500,612682025,5070,5070,5070,5070,0
|
|
20230612,184400,612682025,5070,5070,5070,5070,0
|
|
20230612,184300,612682025,5070,5070,5070,5070,0
|
|
20230612,184200,612682025,5070,5070,5070,5070,0
|
|
20230612,184100,612682025,5070,5070,5070,5070,588
|
|
20230612,184000,612682025,5070,5070,5070,5070,0
|
|
20230612,183900,612682025,5070,5070,5070,5070,0
|
|
20230612,183800,612682025,5070,5070,5070,5070,0
|
|
20230612,183700,612682025,5070,5070,5070,5070,0
|
|
20230612,183600,612682025,5070,5070,5070,5070,0
|
|
20230612,183500,612682025,5070,5070,5070,5070,0
|
|
20230612,183400,612682025,5070,5070,5070,5070,0
|
|
20230612,183300,612682025,5070,5070,5070,5070,0
|
|
20230612,183200,612682025,5070,5070,5070,5070,0
|
|
20230612,183100,612682025,5070,5070,5070,5070,0
|
|
20230612,183000,612682025,5070,5070,5070,5070,0
|
|
20230612,182900,612682025,5070,5070,5070,5070,0
|
|
20230612,182800,612682025,5070,5070,5070,5070,0
|
|
20230612,182700,612682025,5070,5070,5070,5070,0
|
|
20230612,182600,612682025,5070,5070,5070,5070,0
|
|
20230612,182500,612682025,5070,5070,5070,5070,0
|
|
20230612,182400,612682025,5070,5070,5070,5070,0
|
|
20230612,182300,612682025,5070,5070,5070,5070,0
|
|
20230612,182200,612682025,5070,5070,5070,5070,0
|
|
20230612,182100,612682025,5070,5070,5070,5070,0
|
|
20230612,182000,612682025,5070,5070,5070,5070,0
|
|
20230612,181900,612682025,5070,5070,5070,5070,0
|
|
20230612,181800,612682025,5070,5070,5070,5070,0
|
|
20230612,181700,612682025,5070,5070,5070,5070,0
|
|
20230612,181600,612682025,5070,5070,5070,5070,0
|
|
20230612,181500,612682025,5070,5070,5070,5070,0
|
|
20230612,181400,612682025,5070,5070,5070,5070,0
|
|
20230612,181300,612682025,5070,5070,5070,5070,0
|
|
20230612,181200,612682025,5070,5070,5070,5070,0
|
|
20230612,181100,612682025,5070,5070,5070,5070,588
|
|
20230612,181000,612682025,5070,5070,5070,5070,0
|
|
20230612,180900,612682025,5070,5070,5070,5070,0
|
|
20230612,180800,612682025,5070,5070,5070,5070,0
|
|
20230612,180700,612682025,5070,5070,5070,5070,0
|
|
20230612,180600,612682025,5070,5070,5070,5070,0
|
|
20230612,180500,612682025,5070,5070,5070,5070,0
|
|
20230612,180400,612682025,5070,5070,5070,5070,0
|
|
20230612,180300,612682025,5070,5070,5070,5070,0
|
|
20230612,180200,612682025,5070,5070,5070,5070,0
|
|
20230612,180100,612682025,5070,5070,5070,5070,0
|
|
20230612,180000,612682025,5070,5070,5070,5070,0
|
|
20230612,175900,612682025,5070,5070,5070,5070,0
|
|
20230612,175800,612682025,5070,5070,5070,5070,0
|
|
20230612,175700,612682025,5070,5070,5070,5070,0
|
|
20230612,175600,612682025,5070,5070,5070,5070,0
|
|
20230612,175500,612682025,5070,5070,5070,5070,0
|
|
20230612,175400,612682025,5070,5070,5070,5070,0
|
|
20230612,175300,612682025,5070,5070,5070,5070,0
|
|
20230612,175200,612682025,5070,5070,5070,5070,0
|
|
20230612,175100,612682025,5070,5070,5070,5070,0
|
|
20230612,175000,612682025,5070,5070,5070,5070,0
|
|
20230612,174900,612682025,5070,5070,5070,5070,0
|
|
20230612,174800,612682025,5070,5070,5070,5070,0
|
|
20230612,174700,612682025,5070,5070,5070,5070,0
|
|
20230612,174600,612682025,5070,5070,5070,5070,0
|
|
20230612,174500,612682025,5070,5070,5070,5070,0
|
|
20230612,174400,612682025,5070,5070,5070,5070,0
|
|
20230612,174300,612682025,5070,5070,5070,5070,0
|
|
20230612,174200,612682025,5070,5070,5070,5070,0
|
|
20230612,174100,612682025,5070,5070,5070,5070,588
|
|
20230612,174000,612682025,5070,5070,5070,5070,0
|
|
20230612,173900,612682025,5070,5070,5070,5070,0
|
|
20230612,173800,612682025,5070,5070,5070,5070,0
|
|
20230612,173700,612682025,5070,5070,5070,5070,0
|
|
20230612,173600,612682025,5070,5070,5070,5070,0
|
|
20230612,173500,612682025,5070,5070,5070,5070,0
|
|
20230612,173400,612682025,5070,5070,5070,5070,0
|
|
20230612,173300,612682025,5070,5070,5070,5070,0
|
|
20230612,173200,612682025,5070,5070,5070,5070,0
|
|
20230612,173100,612682025,5070,5070,5070,5070,0
|
|
20230612,173000,612682025,5070,5070,5070,5070,0
|
|
20230612,172900,612682025,5070,5070,5070,5070,0
|
|
20230612,172800,612682025,5070,5070,5070,5070,0
|
|
20230612,172700,612682025,5070,5070,5070,5070,0
|
|
20230612,172600,612682025,5070,5070,5070,5070,0
|
|
20230612,172500,612682025,5070,5070,5070,5070,0
|
|
20230612,172400,612682025,5070,5070,5070,5070,0
|
|
20230612,172300,612682025,5070,5070,5070,5070,0
|
|
20230612,172200,612682025,5070,5070,5070,5070,0
|
|
20230612,172100,612682025,5070,5070,5070,5070,0
|
|
20230612,172000,612682025,5070,5070,5070,5070,0
|
|
20230612,171900,612682025,5070,5070,5070,5070,0
|
|
20230612,171800,612682025,5070,5070,5070,5070,0
|
|
20230612,171700,612682025,5070,5070,5070,5070,0
|
|
20230612,171600,612682025,5070,5070,5070,5070,0
|
|
20230612,171500,612682025,5070,5070,5070,5070,0
|
|
20230612,171400,612682025,5070,5070,5070,5070,0
|
|
20230612,171300,612682025,5070,5070,5070,5070,0
|
|
20230612,171200,612682025,5070,5070,5070,5070,0
|
|
20230612,171100,612682025,5070,5070,5070,5070,588
|
|
20230612,171000,612682025,5070,5070,5070,5070,0
|
|
20230612,170900,612682025,5070,5070,5070,5070,0
|
|
20230612,170800,612682025,5070,5070,5070,5070,0
|
|
20230612,170700,612682025,5070,5070,5070,5070,0
|
|
20230612,170600,612682025,5070,5070,5070,5070,0
|
|
20230612,170500,612682025,5070,5070,5070,5070,0
|
|
20230612,170400,612682025,5070,5070,5070,5070,0
|
|
20230612,170300,612682025,5070,5070,5070,5070,0
|
|
20230612,170200,612682025,5070,5070,5070,5070,0
|
|
20230612,170100,612682025,5070,5070,5070,5070,0
|
|
20230612,170000,612682025,5070,5070,5070,5070,0
|
|
20230612,165900,612682025,5070,5070,5070,5070,0
|
|
20230612,165800,612682025,5070,5070,5070,5070,0
|
|
20230612,165700,612682025,5070,5070,5070,5070,0
|
|
20230612,165600,612682025,5070,5070,5070,5070,0
|
|
20230612,165500,612682025,5070,5070,5070,5070,0
|
|
20230612,165400,612682025,5070,5070,5070,5070,0
|
|
20230612,165300,612682025,5070,5070,5070,5070,0
|
|
20230612,165200,612682025,5070,5070,5070,5070,0
|
|
20230612,165100,612682025,5070,5070,5070,5070,0
|
|
20230612,165000,612682025,5070,5070,5070,5070,0
|
|
20230612,164900,612682025,5070,5070,5070,5070,0
|
|
20230612,164800,612682025,5070,5070,5070,5070,0
|
|
20230612,164700,612682025,5070,5070,5070,5070,0
|
|
20230612,164600,612682025,5070,5070,5070,5070,0
|
|
20230612,164500,612682025,5070,5070,5070,5070,0
|
|
20230612,164400,612682025,5070,5070,5070,5070,0
|
|
20230612,164300,612682025,5070,5070,5070,5070,0
|
|
20230612,164200,612682025,5070,5070,5070,5070,0
|
|
20230612,164100,612682025,5070,5070,5070,5070,588
|
|
20230612,164000,612682025,5070,5070,5070,5070,0
|
|
20230612,163900,612682025,5070,5070,5070,5070,0
|
|
20230612,163800,612682025,5070,5070,5070,5070,0
|
|
20230612,163700,612682025,5070,5070,5070,5070,0
|
|
20230612,163600,612682025,5070,5070,5070,5070,0
|
|
20230612,163500,612682025,5070,5070,5070,5070,0
|
|
20230612,163400,612682025,5070,5070,5070,5070,0
|
|
20230612,163300,612682025,5070,5070,5070,5070,0
|
|
20230612,163200,612682025,5070,5070,5070,5070,0
|
|
20230612,163100,612682025,5070,5070,5070,5070,0
|
|
20230612,163000,612682025,5070,5070,5070,5070,0
|
|
20230612,162900,612682025,5070,5070,5070,5070,0
|
|
20230612,162800,612682025,5070,5070,5070,5070,0
|
|
20230612,162700,612682025,5070,5070,5070,5070,0
|
|
20230612,162600,612682025,5070,5070,5070,5070,0
|
|
20230612,162500,612682025,5070,5070,5070,5070,0
|
|
20230612,162400,612682025,5070,5070,5070,5070,0
|
|
20230612,162300,612682025,5070,5070,5070,5070,0
|
|
20230612,162200,612682025,5070,5070,5070,5070,0
|
|
20230612,162100,612682025,5070,5070,5070,5070,0
|
|
20230612,162000,612682025,5070,5070,5070,5070,0
|
|
20230612,161900,612682025,5070,5070,5070,5070,0
|
|
20230612,161800,612682025,5070,5070,5070,5070,0
|
|
20230612,161700,612682025,5070,5070,5070,5070,0
|
|
20230612,161600,612682025,5070,5070,5070,5070,0
|
|
20230612,161500,612682025,5070,5070,5070,5070,0
|
|
20230612,161400,612682025,5070,5070,5070,5070,0
|
|
20230612,161300,612682025,5070,5070,5070,5070,0
|
|
20230612,161200,612682025,5070,5070,5070,5070,0
|
|
20230612,161100,612682025,5070,5070,5070,5070,588
|
|
20230612,161000,612682025,5070,5070,5070,5070,0
|
|
20230612,160900,612682025,5070,5070,5070,5070,0
|
|
20230612,160800,612682025,5070,5070,5070,5070,0
|
|
20230612,160700,612682025,5070,5070,5070,5070,0
|
|
20230612,160600,612682025,5070,5070,5070,5070,0
|
|
20230612,160500,612682025,5070,5070,5070,5070,0
|
|
20230612,160400,612682025,5070,5070,5070,5070,0
|
|
20230612,160300,612682025,5070,5070,5070,5070,0
|
|
20230612,160200,612682025,5070,5070,5070,5070,0
|
|
20230612,160100,612682025,5070,5070,5070,5070,0
|
|
20230612,160000,612682025,5070,5070,5070,5070,0
|
|
20230612,155900,612682025,5070,5070,5070,5070,0
|
|
20230612,155800,612682025,5070,5070,5070,5070,0
|
|
20230612,155700,612682025,5070,5070,5070,5070,0
|
|
20230612,155600,612682025,5070,5070,5070,5070,0
|
|
20230612,155500,612682025,5070,5070,5070,5070,0
|
|
20230612,155400,612682025,5070,5070,5070,5070,0
|
|
20230612,155300,612682025,5070,5070,5070,5070,0
|
|
20230612,155200,612682025,5070,5070,5070,5070,0
|
|
20230612,155100,612682025,5070,5070,5070,5070,0
|
|
20230612,155000,612682025,5070,5070,5070,5070,0
|
|
20230612,154900,612682025,5070,5070,5070,5070,0
|
|
20230612,154800,612682025,5070,5070,5070,5070,0
|
|
20230612,154700,612682025,5070,5070,5070,5070,0
|
|
20230612,154600,612682025,5070,5070,5070,5070,0
|
|
20230612,154500,612682025,5070,5070,5070,5070,0
|
|
20230612,154400,612682025,5070,5070,5070,5070,0
|
|
20230612,154300,612682025,5070,5070,5070,5070,0
|
|
20230612,154200,612682025,5070,5070,5070,5070,0
|
|
20230612,154100,612682025,5070,5070,5070,5070,588
|
|
20230612,154000,612682025,5070,5070,5070,5070,0
|
|
20230612,153900,612682025,5070,5070,5070,5070,0
|
|
20230612,153800,612682025,5070,5070,5070,5070,0
|
|
20230612,153700,612682025,5070,5070,5070,5070,0
|
|
20230612,153600,612682025,5070,5070,5070,5070,0
|
|
20230612,153500,612682025,5070,5070,5070,5070,0
|
|
20230612,153400,612682025,5070,5070,5070,5070,0
|
|
20230612,153300,612682025,5070,5070,5070,5070,0
|
|
20230612,153200,612682025,5070,5070,5070,5070,0
|
|
20230612,153100,612682025,5070,5070,5070,5070,0
|
|
20230612,153000,612682025,5070,5070,5070,5070,588
|
|
20230612,152900,609700865,5070,5070,5070,5070,0
|
|
20230612,152800,609700865,5070,5070,5070,5070,0
|
|
20230612,152700,609700865,5070,5070,5070,5070,0
|
|
20230612,152600,609700865,5070,5070,5070,5070,0
|
|
20230612,152500,609700865,5070,5070,5070,5070,0
|
|
20230612,152400,609700865,5070,5070,5070,5070,0
|
|
20230612,152300,609700865,5070,5070,5070,5070,0
|
|
20230612,152200,609700865,5070,5070,5070,5070,0
|
|
20230612,152100,609700865,5070,5070,5070,5070,0
|
|
20230612,152000,609700865,5070,5070,5070,5070,0
|
|
20230612,151900,609700865,5070,5050,5070,5050,1861
|
|
20230612,151800,600290815,5050,5020,5050,5020,2818
|
|
20230612,151700,586126055,5020,5020,5020,5020,0
|
|
20230612,151600,586126055,5020,5020,5020,5020,0
|
|
20230612,151500,586126055,5020,5020,5020,5020,0
|
|
20230612,151400,586126055,5020,5020,5020,5020,0
|
|
20230612,151300,586126055,5020,5020,5020,5020,0
|
|
20230612,151200,586126055,5020,5020,5020,5020,0
|
|
20230612,151100,586126055,5020,5020,5020,5020,0
|
|
20230612,151000,586126055,5020,5020,5020,5020,0
|
|
20230612,150900,586126055,5020,5020,5020,5020,0
|
|
20230612,150800,586126055,5020,4995,5020,4995,500
|
|
20230612,150700,583628480,5020,5010,5020,4980,11044
|
|
20230612,150600,528590650,5020,5020,5020,5020,0
|
|
20230612,150500,528590650,5020,5010,5020,5010,363
|
|
20230612,150400,526769390,5020,5010,5020,4985,2257
|
|
20230612,150300,515500650,5050,5050,5050,5050,0
|
|
20230612,150200,515500650,5050,5050,5050,5050,0
|
|
20230612,150100,515500650,5050,5050,5050,5050,0
|
|
20230612,150000,515500650,5050,5050,5050,5050,0
|
|
20230612,145900,515500650,5050,5050,5050,5050,0
|
|
20230612,145800,515500650,5050,5050,5050,5050,0
|
|
20230612,145700,515500650,5050,5050,5050,5050,0
|
|
20230612,145600,515500650,5050,5050,5050,5050,0
|
|
20230612,145500,515500650,5050,5050,5050,5050,5
|
|
20230612,145400,515475400,5000,5030,5030,5000,5000
|
|
20230612,145300,490473160,5060,5060,5060,5060,6
|
|
20230612,145200,490442800,5070,5060,5070,5060,7
|
|
20230612,145100,490407360,5020,5050,5050,5020,1805
|
|
20230612,145000,481340440,5050,5050,5050,5050,810
|
|
20230612,144900,477249940,5060,5060,5060,5060,135
|
|
20230612,144800,476566840,5060,5060,5060,5060,0
|
|
20230612,144700,476566840,5060,5050,5060,5050,555
|
|
20230612,144600,473764020,5050,5040,5050,5040,151
|
|
20230612,144500,473002970,5050,5050,5050,5050,0
|
|
20230612,144400,473002970,5050,5040,5050,5040,168
|
|
20230612,144300,472156140,5040,5030,5040,5030,6
|
|
20230612,144200,472125930,5030,5010,5030,5010,2203
|
|
20230612,144100,461057830,5010,5010,5010,5010,4
|
|
20230612,144000,461037790,4975,5020,5020,4975,3000
|
|
20230612,143900,446104860,5030,5030,5030,5030,0
|
|
20230612,143800,446104860,5030,5030,5030,5030,0
|
|
20230612,143700,446104860,5030,5030,5030,5030,0
|
|
20230612,143600,446104860,5030,5020,5030,5020,42
|
|
20230612,143500,445893910,5020,5020,5020,5020,0
|
|
20230612,143400,445893910,5020,5020,5020,5020,0
|
|
20230612,143300,445893910,5020,5020,5020,5020,11
|
|
20230612,143200,445838690,4975,4990,4990,4975,439
|
|
20230612,143100,443650915,5020,5020,5020,5020,0
|
|
20230612,143000,443650915,5020,5020,5020,5020,0
|
|
20230612,142900,443650915,5020,5020,5020,5020,0
|
|
20230612,142800,443650915,5020,5020,5020,5020,0
|
|
20230612,142700,443650915,5020,5020,5020,5020,0
|
|
20230612,142600,443650915,5020,5020,5020,5020,0
|
|
20230612,142500,443650915,5020,5020,5020,5020,0
|
|
20230612,142400,443650915,5020,5020,5020,5020,0
|
|
20230612,142300,443650915,5020,5010,5020,5010,8
|
|
20230612,142200,443610815,5010,5010,5010,5010,7
|
|
20230612,142100,443575745,5020,5020,5020,5020,0
|
|
20230612,142000,443575745,5020,5020,5020,5020,0
|
|
20230612,141900,443575745,5020,5020,5020,5020,6559
|
|
20230612,141800,410649565,5030,5020,5030,5020,423
|
|
20230612,141700,408525015,5020,5020,5020,5020,58
|
|
20230612,141600,408233855,5030,5030,5030,5030,22
|
|
20230612,141500,408123195,5020,5020,5020,5020,1570
|
|
20230612,141400,400241795,5020,5010,5020,5010,20
|
|
20230612,141300,400141565,5020,5020,5020,5020,0
|
|
20230612,141200,400141565,5020,5020,5020,5020,0
|
|
20230612,141100,400141565,5020,5020,5020,5020,0
|
|
20230612,141000,400141565,5020,5020,5020,5020,0
|
|
20230612,140900,400141565,5020,5010,5020,5010,50
|
|
20230612,140800,399891045,5010,5010,5010,5010,9
|
|
20230612,140700,399845955,5020,5020,5020,5020,0
|
|
20230612,140600,399845955,5020,5020,5020,5020,0
|
|
20230612,140500,399845955,5020,5020,5020,5020,0
|
|
20230612,140400,399845955,5020,5020,5020,5020,0
|
|
20230612,140300,399845955,5020,5020,5020,5020,0
|
|
20230612,140200,399845955,5020,5020,5020,5020,0
|
|
20230612,140100,399845955,5020,5020,5020,5020,0
|
|
20230612,140000,399845955,5020,5020,5020,5020,0
|
|
20230612,135900,399845955,5020,5020,5020,5020,0
|
|
20230612,135800,399845955,5020,5010,5020,5010,5
|
|
20230612,135700,399820865,5020,5020,5020,5020,0
|
|
20230612,135600,399820865,5020,5020,5020,5020,0
|
|
20230612,135500,399820865,5020,5010,5020,5010,26
|
|
20230612,135400,399690505,5000,5000,5000,5000,4
|
|
20230612,135300,399670505,4970,4970,4970,4970,500
|
|
20230612,135200,397185505,5010,5010,5010,5010,3
|
|
20230612,135100,397170475,4965,4995,4995,4965,5000
|
|
20230612,135000,372316675,5020,5020,5020,5020,0
|
|
20230612,134900,372316675,5020,5020,5020,5020,0
|
|
20230612,134800,372316675,5020,5020,5020,5020,0
|
|
20230612,134700,372316675,5020,5020,5020,5020,0
|
|
20230612,134600,372316675,5020,5020,5020,5020,0
|
|
20230612,134500,372316675,5020,5020,5020,5020,554
|
|
20230612,134400,369535595,5020,5020,5020,5020,0
|
|
20230612,134300,369535595,5020,5020,5020,5020,0
|
|
20230612,134200,369535595,5020,5020,5020,5020,4
|
|
20230612,134100,369515515,5010,5010,5010,5010,100
|
|
20230612,134000,369014515,5020,5020,5020,5020,0
|
|
20230612,133900,369014515,5020,5020,5020,5020,0
|
|
20230612,133800,369014515,5020,5020,5020,5020,0
|
|
20230612,133700,369014515,5020,5020,5020,5020,0
|
|
20230612,133600,369014515,5020,5020,5020,5020,0
|
|
20230612,133500,369014515,5020,5020,5020,5020,0
|
|
20230612,133400,369014515,5020,5020,5020,5020,0
|
|
20230612,133300,369014515,5020,5020,5020,5020,0
|
|
20230612,133200,369014515,5020,5020,5020,5020,3
|
|
20230612,133100,368999455,5010,5010,5010,5010,0
|
|
20230612,133000,368999455,5010,5010,5020,5010,291
|
|
20230612,132900,367541525,5020,5020,5020,5020,0
|
|
20230612,132800,367541525,5020,5020,5020,5020,0
|
|
20230612,132700,367541525,5020,5000,5020,5000,6
|
|
20230612,132600,367511445,5020,5010,5020,5010,20
|
|
20230612,132500,367411225,5020,5020,5020,5020,0
|
|
20230612,132400,367411225,5020,5020,5020,5020,0
|
|
20230612,132300,367411225,5020,5020,5020,5020,0
|
|
20230612,132200,367411225,5020,5020,5020,5020,0
|
|
20230612,132100,367411225,5020,5020,5020,5020,0
|
|
20230612,132000,367411225,5020,5020,5020,5020,0
|
|
20230612,131900,367411225,5020,5020,5020,5020,0
|
|
20230612,131800,367411225,5020,5020,5020,5020,0
|
|
20230612,131700,367411225,5020,5020,5020,5020,0
|
|
20230612,131600,367411225,5020,5020,5020,5020,0
|
|
20230612,131500,367411225,5020,5020,5020,5020,0
|
|
20230612,131400,367411225,5020,5020,5020,5020,0
|
|
20230612,131300,367411225,5020,5020,5020,5020,0
|
|
20230612,131200,367411225,5020,5020,5020,5020,0
|
|
20230612,131100,367411225,5020,5020,5020,5020,0
|
|
20230612,131000,367411225,5020,5020,5020,5020,0
|
|
20230612,130900,367411225,5020,5020,5020,5020,0
|
|
20230612,130800,367411225,5020,5020,5020,5020,245
|
|
20230612,130700,366181325,5030,5030,5030,5030,0
|
|
20230612,130600,366181325,5030,5030,5030,5030,0
|
|
20230612,130500,366181325,5030,5030,5030,5030,0
|
|
20230612,130400,366181325,5030,5030,5030,5030,5
|
|
20230612,130300,366156175,5020,5010,5020,5010,169
|
|
20230612,130200,365308485,5040,5040,5040,5040,0
|
|
20230612,130100,365308485,5040,5040,5040,5040,0
|
|
20230612,130000,365308485,5040,5040,5040,5040,0
|
|
20230612,125900,365308485,5040,5040,5040,5040,0
|
|
20230612,125800,365308485,5040,5040,5040,5040,0
|
|
20230612,125700,365308485,5040,5040,5040,5040,0
|
|
20230612,125600,365308485,5040,5040,5040,5040,0
|
|
20230612,125500,365308485,5040,5040,5040,5040,0
|
|
20230612,125400,365308485,5040,5040,5040,5040,0
|
|
20230612,125300,365308485,5040,5040,5040,5040,0
|
|
20230612,125200,365308485,5040,5040,5040,5040,0
|
|
20230612,125100,365308485,5040,5040,5040,5040,0
|
|
20230612,125000,365308485,5040,5040,5040,5040,0
|
|
20230612,124900,365308485,5040,5040,5040,5040,0
|
|
20230612,124800,365308485,5040,5040,5040,5040,0
|
|
20230612,124700,365308485,5040,5030,5040,5030,2
|
|
20230612,124600,365298415,5030,5030,5030,5030,14
|
|
20230612,124500,365227995,5040,5030,5040,5030,400
|
|
20230612,124400,363212185,5040,5040,5040,5040,0
|
|
20230612,124300,363212185,5040,5040,5040,5040,0
|
|
20230612,124200,363212185,5040,5040,5040,5040,0
|
|
20230612,124100,363212185,5040,5040,5040,5040,0
|
|
20230612,124000,363212185,5040,5040,5040,5040,0
|
|
20230612,123900,363212185,5040,5040,5040,5040,0
|
|
20230612,123800,363212185,5040,5040,5040,5040,0
|
|
20230612,123700,363212185,5040,5040,5040,5040,0
|
|
20230612,123600,363212185,5040,5040,5040,5040,0
|
|
20230612,123500,363212185,5040,5040,5040,5040,0
|
|
20230612,123400,363212185,5040,5040,5040,5040,0
|
|
20230612,123300,363212185,5040,5040,5040,5040,0
|
|
20230612,123200,363212185,5040,5040,5040,5040,0
|
|
20230612,123100,363212185,5040,5000,5040,5000,2
|
|
20230612,123000,363202145,5000,5010,5040,5000,531
|
|
20230612,122900,360544365,5010,5010,5010,5010,0
|
|
20230612,122800,360544365,5010,5010,5010,5010,0
|
|
20230612,122700,360544365,5010,5010,5010,5010,0
|
|
20230612,122600,360544365,5010,5010,5010,5010,0
|
|
20230612,122500,360544365,5010,5010,5010,5010,0
|
|
20230612,122400,360544365,5010,5010,5010,5010,0
|
|
20230612,122300,360544365,5010,5010,5010,5010,22
|
|
20230612,122200,360434145,4985,4985,4985,4985,0
|
|
20230612,122100,360434145,4985,4985,4985,4985,0
|
|
20230612,122000,360434145,4985,4985,4985,4985,1286
|
|
20230612,121900,354023435,4985,4985,4985,4985,1
|
|
20230612,121800,354018450,4985,4985,4985,4985,22
|
|
20230612,121700,353908780,4985,4985,4985,4985,23
|
|
20230612,121600,353794125,4985,4985,4985,4985,0
|
|
20230612,121500,353794125,4985,4985,4985,4985,511
|
|
20230612,121400,351246790,4985,4985,4985,4985,523
|
|
20230612,121300,348639635,4985,4985,4985,4985,223
|
|
20230612,121200,347527980,4985,4985,4985,4985,23
|
|
20230612,121100,347413325,4985,4985,4985,4975,1526
|
|
20230612,121000,339821100,4985,4985,4985,4985,29
|
|
20230612,120900,339676535,4985,5010,5010,4985,2633
|
|
20230612,120800,326540150,5040,5040,5040,5040,0
|
|
20230612,120700,326540150,5040,5040,5040,5040,0
|
|
20230612,120600,326540150,5040,5010,5040,5010,93
|
|
20230612,120500,326072720,5010,5010,5010,5010,0
|
|
20230612,120400,326072720,5010,5010,5010,5010,0
|
|
20230612,120300,326072720,5010,5010,5010,5010,600
|
|
20230612,120200,323066720,5010,4990,5010,4990,253
|
|
20230612,120100,321804170,4990,4990,4990,4990,10
|
|
20230612,120000,321754270,4990,4990,4990,4990,241
|
|
20230612,115900,320551680,5010,5010,5010,5010,0
|
|
20230612,115800,320551680,5010,5010,5010,5010,1
|
|
20230612,115700,320546670,5010,5010,5010,5010,0
|
|
20230612,115600,320546670,5010,5010,5010,5010,0
|
|
20230612,115500,320546670,5010,5000,5010,5000,346
|
|
20230612,115400,318816640,5010,5010,5010,5010,0
|
|
20230612,115300,318816640,5010,5000,5010,5000,12
|
|
20230612,115200,318756620,5010,5010,5010,5010,0
|
|
20230612,115100,318756620,5010,5010,5010,5010,0
|
|
20230612,115000,318756620,5010,5010,5010,5010,0
|
|
20230612,114900,318756620,5010,5010,5010,5010,200
|
|
20230612,114800,317754620,5010,5010,5010,5010,0
|
|
20230612,114700,317754620,5010,5010,5010,5010,1
|
|
20230612,114600,317749610,5010,5010,5010,5010,0
|
|
20230612,114500,317749610,5010,5010,5010,5010,30
|
|
20230612,114400,317599310,5010,5010,5010,5010,11
|
|
20230612,114300,317544200,5010,5010,5010,5010,0
|
|
20230612,114200,317544200,5010,5000,5010,5000,359
|
|
20230612,114100,315749170,5010,5010,5010,5010,0
|
|
20230612,114000,315749170,5010,5010,5010,5010,0
|
|
20230612,113900,315749170,5010,5010,5010,5010,0
|
|
20230612,113800,315749170,5010,4985,5010,4985,4
|
|
20230612,113700,315729155,4975,4995,5010,4975,31
|
|
20230612,113600,315574135,5000,5000,5000,5000,0
|
|
20230612,113500,315574135,5000,5000,5000,5000,0
|
|
20230612,113400,315574135,5000,5000,5000,5000,0
|
|
20230612,113300,315574135,5000,5000,5000,5000,0
|
|
20230612,113200,315574135,5000,5000,5000,5000,0
|
|
20230612,113100,315574135,5000,5000,5000,5000,0
|
|
20230612,113000,315574135,5000,4995,5000,4995,4
|
|
20230612,112900,315554140,4975,4975,4975,4975,1
|
|
20230612,112800,315549165,5000,5000,5000,5000,0
|
|
20230612,112700,315549165,5000,4990,5000,4990,32
|
|
20230612,112600,315389360,4990,4990,5000,4980,325
|
|
20230612,112500,313766440,4995,4995,4995,4995,0
|
|
20230612,112400,313766440,4995,4990,4995,4990,162
|
|
20230612,112300,312957960,4990,4990,4990,4990,19
|
|
20230612,112200,312863150,4995,4985,4995,4985,608
|
|
20230612,112100,309832255,4985,4985,4985,4965,9703
|
|
20230612,112000,261634170,5000,5000,5000,5000,0
|
|
20230612,111900,261634170,5000,5000,5000,4995,333
|
|
20230612,111800,259970720,4990,5000,5000,4990,55
|
|
20230612,111700,259696220,5000,5000,5000,5000,5
|
|
20230612,111600,259671220,5010,5010,5010,5010,0
|
|
20230612,111500,259671220,5010,5010,5010,5010,432
|
|
20230612,111400,257506900,5010,4980,5010,4980,4796
|
|
20230612,111300,233622520,4980,4990,4990,4980,4915
|
|
20230612,111200,209131755,5040,5030,5040,5030,25
|
|
20230612,111100,209005995,5020,5020,5020,5020,0
|
|
20230612,111000,209005995,5020,5000,5020,4990,1011
|
|
20230612,110900,203960365,5050,5050,5050,5050,0
|
|
20230612,110800,203960365,5050,5050,5050,5050,0
|
|
20230612,110700,203960365,5050,5050,5050,5050,2
|
|
20230612,110600,203950265,5030,4990,5030,4990,24
|
|
20230612,110500,203830345,4990,5010,5010,4990,661
|
|
20230612,110400,200525455,5050,5010,5050,5010,605
|
|
20230612,110300,197493885,5010,5010,5010,5010,0
|
|
20230612,110200,197493885,5010,5010,5010,5010,0
|
|
20230612,110100,197493885,5010,4985,5010,4975,5143
|
|
20230612,110000,171879040,5010,5010,5010,5010,0
|
|
20230612,105900,171879040,5010,5000,5010,4990,5039
|
|
20230612,105800,146716800,5020,5020,5020,5020,0
|
|
20230612,105700,146716800,5020,5020,5020,5020,33
|
|
20230612,105600,146551140,5000,5000,5000,5000,1
|
|
20230612,105500,146546140,5020,5010,5020,5010,32
|
|
20230612,105400,146385780,5010,5010,5010,5010,17
|
|
20230612,105300,146300610,5000,5020,5020,5000,550
|
|
20230612,105200,143548360,5020,5020,5020,5020,4
|
|
20230612,105100,143528280,4995,5030,5030,4995,5000
|
|
20230612,105000,118502830,5070,5030,5070,5030,601
|
|
20230612,104900,115479760,5070,5070,5070,5070,0
|
|
20230612,104800,115479760,5070,5070,5070,5070,0
|
|
20230612,104700,115479760,5070,5070,5070,5070,0
|
|
20230612,104600,115479760,5070,5070,5070,5070,0
|
|
20230612,104500,115479760,5070,5070,5070,5070,0
|
|
20230612,104400,115479760,5070,5070,5070,5070,0
|
|
20230612,104300,115479760,5070,5070,5070,5070,0
|
|
20230612,104200,115479760,5070,5070,5070,5070,0
|
|
20230612,104100,115479760,5070,5070,5070,5070,0
|
|
20230612,104000,115479760,5070,5070,5070,5070,0
|
|
20230612,103900,115479760,5070,5070,5070,5070,0
|
|
20230612,103800,115479760,5070,5070,5070,5070,10
|
|
20230612,103700,115429060,5070,5070,5070,5070,0
|
|
20230612,103600,115429060,5070,5070,5070,5070,0
|
|
20230612,103500,115429060,5070,5070,5070,5070,0
|
|
20230612,103400,115429060,5070,5070,5070,5070,0
|
|
20230612,103300,115429060,5070,5070,5070,5070,1
|
|
20230612,103200,115423990,5080,5080,5080,5080,0
|
|
20230612,103100,115423990,5080,5080,5080,5080,0
|
|
20230612,103000,115423990,5080,5080,5080,5080,0
|
|
20230612,102900,115423990,5080,5080,5080,5080,0
|
|
20230612,102800,115423990,5080,5080,5080,5080,4
|
|
20230612,102700,115403670,5030,5050,5050,5030,4000
|
|
20230612,102600,95244880,5110,5110,5110,5110,0
|
|
20230612,102500,95244880,5110,5110,5110,5110,0
|
|
20230612,102400,95244880,5110,5110,5110,5110,215
|
|
20230612,102300,94146230,5120,5120,5120,5120,0
|
|
20230612,102200,94146230,5120,5120,5120,5120,0
|
|
20230612,102100,94146230,5120,5120,5120,5120,0
|
|
20230612,102000,94146230,5120,5120,5120,5120,0
|
|
20230612,101900,94146230,5120,5090,5120,5090,4
|
|
20230612,101800,94125780,5060,5060,5060,5060,0
|
|
20230612,101700,94125780,5060,5100,5100,5060,5
|
|
20230612,101600,94100320,5060,5070,5070,5060,1185
|
|
20230612,101500,88101510,5110,5110,5110,5110,0
|
|
20230612,101400,88101510,5110,5110,5110,5110,3
|
|
20230612,101300,88086180,5080,5080,5080,5080,500
|
|
20230612,101200,85546180,5120,5120,5120,5120,21
|
|
20230612,101100,85438660,5110,5110,5110,5110,0
|
|
20230612,101000,85438660,5110,5110,5110,5110,1
|
|
20230612,100900,85433550,5130,5130,5130,5130,0
|
|
20230612,100800,85433550,5130,5130,5130,5130,0
|
|
20230612,100700,85433550,5130,5120,5130,5110,30
|
|
20230612,100600,85280100,5130,5120,5130,5110,700
|
|
20230612,100500,81695460,5130,5130,5130,5130,0
|
|
20230612,100400,81695460,5130,5130,5130,5130,0
|
|
20230612,100300,81695460,5130,5130,5130,5130,0
|
|
20230612,100200,81695460,5130,5130,5130,5130,0
|
|
20230612,100100,81695460,5130,5130,5130,5130,0
|
|
20230612,100000,81695460,5130,5130,5130,5130,0
|
|
20230612,095900,81695460,5130,5120,5130,5120,520
|
|
20230612,095800,79030870,5120,5120,5120,5120,0
|
|
20230612,095700,79030870,5120,5100,5120,5100,347
|
|
20230612,095600,77261150,5100,5090,5100,5090,279
|
|
20230612,095500,75840740,5090,5070,5090,5070,499
|
|
20230612,095400,73310710,5070,5070,5070,5070,0
|
|
20230612,095300,73310710,5070,5070,5070,5070,3095
|
|
20230612,095200,57619060,5060,5060,5060,5060,1210
|
|
20230612,095100,51496460,5060,5050,5060,5050,650
|
|
20230612,095000,48208110,5050,5050,5050,5050,235
|
|
20230612,094900,47021360,5060,5060,5060,5060,0
|
|
20230612,094800,47021360,5060,5060,5060,5060,10
|
|
20230612,094700,46970760,5060,5060,5060,5060,0
|
|
20230612,094600,46970760,5060,5060,5060,5060,0
|
|
20230612,094500,46970760,5060,5060,5060,5060,0
|
|
20230612,094400,46970760,5060,5060,5060,5060,0
|
|
20230612,094300,46970760,5060,5060,5060,5060,574
|
|
20230612,094200,44066320,5070,5070,5070,5070,0
|
|
20230612,094100,44066320,5070,5070,5070,5070,0
|
|
20230612,094000,44066320,5070,5050,5070,5050,400
|
|
20230612,093900,42042760,5060,5060,5060,5060,0
|
|
20230612,093800,42042760,5060,5060,5060,5060,0
|
|
20230612,093700,42042760,5060,5060,5060,5060,0
|
|
20230612,093600,42042760,5060,5060,5060,5060,0
|
|
20230612,093500,42042760,5060,5060,5060,5060,0
|
|
20230612,093400,42042760,5060,5060,5060,5060,1
|
|
20230612,093300,42037700,5020,5020,5020,5020,1
|
|
20230612,093200,42032680,5060,5060,5060,5060,0
|
|
20230612,093100,42032680,5060,5060,5060,5060,0
|
|
20230612,093000,42032680,5060,5060,5060,5060,23
|
|
20230612,092900,41916300,5020,5030,5030,5020,5529
|
|
20230612,092800,14149270,5030,5050,5050,5030,1122
|
|
20230612,092700,8501860,5100,5100,5100,5100,0
|
|
20230612,092600,8501860,5100,5100,5100,5100,0
|
|
20230612,092500,8501860,5100,5100,5100,5100,0
|
|
20230612,092400,8501860,5100,5100,5100,5100,0
|
|
20230612,092300,8501860,5100,5070,5100,5070,9
|
|
20230612,092200,8456080,5060,5060,5060,5060,0
|
|
20230612,092100,8456080,5060,5060,5060,5060,33
|
|
20230612,092000,8289100,5070,5070,5070,5070,0
|
|
20230612,091900,8289100,5070,5050,5070,5050,829
|
|
20230612,091800,4086970,5050,5050,5050,5050,0
|
|
20230612,091700,4086970,5050,5050,5050,5050,0
|
|
20230612,091600,4086970,5050,5050,5050,5050,0
|
|
20230612,091500,4086970,5050,5050,5050,5050,5
|
|
20230612,091400,4061720,5050,5050,5050,5050,0
|
|
20230612,091300,4061720,5050,5050,5050,5050,0
|
|
20230612,091200,4061720,5050,5050,5050,5050,5
|
|
20230612,091100,4036470,5050,5050,5050,5050,1
|
|
20230612,091000,4031420,5040,5040,5040,5040,52
|
|
20230612,090900,3769340,5060,5060,5060,5060,40
|
|
20230612,090800,3566940,5060,5060,5060,5060,42
|
|
20230612,090700,3354420,5050,5060,5060,5050,223
|
|
20230612,090600,2227990,5060,5060,5060,5060,0
|
|
20230612,090500,2227990,5060,5060,5060,5060,2
|
|
20230612,090400,2217870,5070,5070,5070,5070,0
|
|
20230612,090300,2217870,5070,5070,5070,5070,20
|
|
20230612,090200,2116470,5080,5050,5080,5050,189
|
|
20230612,090100,1160160,5040,5040,5040,5040,0
|
|
20230612,090000,1160160,5040,5020,5040,5020,231
|