670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,200700,117864015,4610,4610,4610,4610,1143
|
|
20230629,200600,117864015,4610,4610,4610,4610,0
|
|
20230629,200500,117864015,4610,4610,4610,4610,0
|
|
20230629,200400,117864015,4610,4610,4610,4610,0
|
|
20230629,200300,117864015,4610,4610,4610,4610,0
|
|
20230629,200200,117864015,4610,4610,4610,4610,0
|
|
20230629,200100,117864015,4610,4610,4610,4610,0
|
|
20230629,200000,117864015,4610,4610,4610,4610,0
|
|
20230629,195900,117864015,4610,4610,4610,4610,0
|
|
20230629,195800,117864015,4610,4610,4610,4610,0
|
|
20230629,195700,117864015,4610,4610,4610,4610,0
|
|
20230629,195600,117864015,4610,4610,4610,4610,0
|
|
20230629,195500,117864015,4610,4610,4610,4610,0
|
|
20230629,195400,117864015,4610,4610,4610,4610,0
|
|
20230629,195300,117864015,4610,4610,4610,4610,0
|
|
20230629,195200,117864015,4610,4610,4610,4610,0
|
|
20230629,195100,117864015,4610,4610,4610,4610,0
|
|
20230629,195000,117864015,4610,4610,4610,4610,0
|
|
20230629,194900,117864015,4610,4610,4610,4610,0
|
|
20230629,194800,117864015,4610,4610,4610,4610,0
|
|
20230629,194700,117864015,4610,4610,4610,4610,0
|
|
20230629,194600,117864015,4610,4610,4610,4610,0
|
|
20230629,194500,117864015,4610,4610,4610,4610,0
|
|
20230629,194400,117864015,4610,4610,4610,4610,0
|
|
20230629,194300,117864015,4610,4610,4610,4610,0
|
|
20230629,194200,117864015,4610,4610,4610,4610,0
|
|
20230629,194100,117864015,4610,4610,4610,4610,0
|
|
20230629,194000,117864015,4610,4610,4610,4610,0
|
|
20230629,193900,117864015,4610,4610,4610,4610,0
|
|
20230629,193800,117864015,4610,4610,4610,4610,0
|
|
20230629,193700,117864015,4610,4610,4610,4610,1143
|
|
20230629,193600,117864015,4610,4610,4610,4610,0
|
|
20230629,193500,117864015,4610,4610,4610,4610,0
|
|
20230629,193400,117864015,4610,4610,4610,4610,0
|
|
20230629,193300,117864015,4610,4610,4610,4610,0
|
|
20230629,193200,117864015,4610,4610,4610,4610,0
|
|
20230629,193100,117864015,4610,4610,4610,4610,0
|
|
20230629,193000,117864015,4610,4610,4610,4610,0
|
|
20230629,192900,117864015,4610,4610,4610,4610,0
|
|
20230629,192800,117864015,4610,4610,4610,4610,0
|
|
20230629,192700,117864015,4610,4610,4610,4610,0
|
|
20230629,192600,117864015,4610,4610,4610,4610,0
|
|
20230629,192500,117864015,4610,4610,4610,4610,0
|
|
20230629,192400,117864015,4610,4610,4610,4610,0
|
|
20230629,192300,117864015,4610,4610,4610,4610,0
|
|
20230629,192200,117864015,4610,4610,4610,4610,0
|
|
20230629,192100,117864015,4610,4610,4610,4610,0
|
|
20230629,192000,117864015,4610,4610,4610,4610,0
|
|
20230629,191900,117864015,4610,4610,4610,4610,0
|
|
20230629,191800,117864015,4610,4610,4610,4610,0
|
|
20230629,191700,117864015,4610,4610,4610,4610,0
|
|
20230629,191600,117864015,4610,4610,4610,4610,0
|
|
20230629,191500,117864015,4610,4610,4610,4610,0
|
|
20230629,191400,117864015,4610,4610,4610,4610,0
|
|
20230629,191300,117864015,4610,4610,4610,4610,0
|
|
20230629,191200,117864015,4610,4610,4610,4610,0
|
|
20230629,191100,117864015,4610,4610,4610,4610,0
|
|
20230629,191000,117864015,4610,4610,4610,4610,0
|
|
20230629,190900,117864015,4610,4610,4610,4610,0
|
|
20230629,190800,117864015,4610,4610,4610,4610,0
|
|
20230629,190700,117864015,4610,4610,4610,4610,1143
|
|
20230629,190600,117864015,4610,4610,4610,4610,0
|
|
20230629,190500,117864015,4610,4610,4610,4610,0
|
|
20230629,190400,117864015,4610,4610,4610,4610,0
|
|
20230629,190300,117864015,4610,4610,4610,4610,0
|
|
20230629,190200,117864015,4610,4610,4610,4610,0
|
|
20230629,190100,117864015,4610,4610,4610,4610,0
|
|
20230629,190000,117864015,4610,4610,4610,4610,0
|
|
20230629,185900,117864015,4610,4610,4610,4610,0
|
|
20230629,185800,117864015,4610,4610,4610,4610,0
|
|
20230629,185700,117864015,4610,4610,4610,4610,0
|
|
20230629,185600,117864015,4610,4610,4610,4610,0
|
|
20230629,185500,117864015,4610,4610,4610,4610,0
|
|
20230629,185400,117864015,4610,4610,4610,4610,0
|
|
20230629,185300,117864015,4610,4610,4610,4610,0
|
|
20230629,185200,117864015,4610,4610,4610,4610,0
|
|
20230629,185100,117864015,4610,4610,4610,4610,0
|
|
20230629,185000,117864015,4610,4610,4610,4610,0
|
|
20230629,184900,117864015,4610,4610,4610,4610,0
|
|
20230629,184800,117864015,4610,4610,4610,4610,0
|
|
20230629,184700,117864015,4610,4610,4610,4610,0
|
|
20230629,184600,117864015,4610,4610,4610,4610,0
|
|
20230629,184500,117864015,4610,4610,4610,4610,0
|
|
20230629,184400,117864015,4610,4610,4610,4610,0
|
|
20230629,184300,117864015,4610,4610,4610,4610,0
|
|
20230629,184200,117864015,4610,4610,4610,4610,0
|
|
20230629,184100,117864015,4610,4610,4610,4610,0
|
|
20230629,184000,117864015,4610,4610,4610,4610,0
|
|
20230629,183900,117864015,4610,4610,4610,4610,0
|
|
20230629,183800,117864015,4610,4610,4610,4610,0
|
|
20230629,183700,117864015,4610,4610,4610,4610,1143
|
|
20230629,183600,117864015,4610,4610,4610,4610,0
|
|
20230629,183500,117864015,4610,4610,4610,4610,0
|
|
20230629,183400,117864015,4610,4610,4610,4610,0
|
|
20230629,183300,117864015,4610,4610,4610,4610,0
|
|
20230629,183200,117864015,4610,4610,4610,4610,0
|
|
20230629,183100,117864015,4610,4610,4610,4610,0
|
|
20230629,183000,117864015,4610,4610,4610,4610,0
|
|
20230629,182900,117864015,4610,4610,4610,4610,0
|
|
20230629,182800,117864015,4610,4610,4610,4610,0
|
|
20230629,182700,117864015,4610,4610,4610,4610,0
|
|
20230629,182600,117864015,4610,4610,4610,4610,0
|
|
20230629,182500,117864015,4610,4610,4610,4610,0
|
|
20230629,182400,117864015,4610,4610,4610,4610,0
|
|
20230629,182300,117864015,4610,4610,4610,4610,0
|
|
20230629,182200,117864015,4610,4610,4610,4610,0
|
|
20230629,182100,117864015,4610,4610,4610,4610,0
|
|
20230629,182000,117864015,4610,4610,4610,4610,0
|
|
20230629,181900,117864015,4610,4610,4610,4610,0
|
|
20230629,181800,117864015,4610,4610,4610,4610,0
|
|
20230629,181700,117864015,4610,4610,4610,4610,0
|
|
20230629,181600,117864015,4610,4610,4610,4610,0
|
|
20230629,181500,117864015,4610,4610,4610,4610,0
|
|
20230629,181400,117864015,4610,4610,4610,4610,0
|
|
20230629,181300,117864015,4610,4610,4610,4610,0
|
|
20230629,181200,117864015,4610,4610,4610,4610,0
|
|
20230629,181100,117864015,4610,4610,4610,4610,0
|
|
20230629,181000,117864015,4610,4610,4610,4610,0
|
|
20230629,180900,117864015,4610,4610,4610,4610,0
|
|
20230629,180800,117864015,4610,4610,4610,4610,0
|
|
20230629,180700,117864015,4610,4610,4610,4610,1143
|
|
20230629,180600,117864015,4610,4610,4610,4610,0
|
|
20230629,180500,117864015,4610,4610,4610,4610,0
|
|
20230629,180400,117864015,4610,4610,4610,4610,0
|
|
20230629,180300,117864015,4610,4610,4610,4610,0
|
|
20230629,180200,117864015,4610,4610,4610,4610,0
|
|
20230629,180100,117864015,4610,4610,4610,4610,0
|
|
20230629,180000,117864015,4610,4610,4610,4610,0
|
|
20230629,175900,117864015,4610,4610,4610,4610,0
|
|
20230629,175800,117864015,4610,4610,4610,4610,0
|
|
20230629,175700,117864015,4610,4610,4610,4610,0
|
|
20230629,175600,117864015,4610,4610,4610,4610,0
|
|
20230629,175500,117864015,4610,4610,4610,4610,0
|
|
20230629,175400,117864015,4610,4610,4610,4610,0
|
|
20230629,175300,117864015,4610,4610,4610,4610,0
|
|
20230629,175200,117864015,4610,4610,4610,4610,0
|
|
20230629,175100,117864015,4610,4610,4610,4610,0
|
|
20230629,175000,117864015,4610,4610,4610,4610,0
|
|
20230629,174900,117864015,4610,4610,4610,4610,0
|
|
20230629,174800,117864015,4610,4610,4610,4610,0
|
|
20230629,174700,117864015,4610,4610,4610,4610,0
|
|
20230629,174600,117864015,4610,4610,4610,4610,0
|
|
20230629,174500,117864015,4610,4610,4610,4610,0
|
|
20230629,174400,117864015,4610,4610,4610,4610,0
|
|
20230629,174300,117864015,4610,4610,4610,4610,0
|
|
20230629,174200,117864015,4610,4610,4610,4610,0
|
|
20230629,174100,117864015,4610,4610,4610,4610,0
|
|
20230629,174000,117864015,4610,4610,4610,4610,0
|
|
20230629,173900,117864015,4610,4610,4610,4610,0
|
|
20230629,173800,117864015,4610,4610,4610,4610,0
|
|
20230629,173700,117864015,4610,4610,4610,4610,1143
|
|
20230629,173600,117864015,4610,4610,4610,4610,0
|
|
20230629,173500,117864015,4610,4610,4610,4610,0
|
|
20230629,173400,117864015,4610,4610,4610,4610,0
|
|
20230629,173300,117864015,4610,4610,4610,4610,0
|
|
20230629,173200,117864015,4610,4610,4610,4610,0
|
|
20230629,173100,117864015,4610,4610,4610,4610,0
|
|
20230629,173000,117864015,4610,4610,4610,4610,0
|
|
20230629,172900,117864015,4610,4610,4610,4610,0
|
|
20230629,172800,117864015,4610,4610,4610,4610,0
|
|
20230629,172700,117864015,4610,4610,4610,4610,0
|
|
20230629,172600,117864015,4610,4610,4610,4610,0
|
|
20230629,172500,117864015,4610,4610,4610,4610,0
|
|
20230629,172400,117864015,4610,4610,4610,4610,0
|
|
20230629,172300,117864015,4610,4610,4610,4610,0
|
|
20230629,172200,117864015,4610,4610,4610,4610,0
|
|
20230629,172100,117864015,4610,4610,4610,4610,0
|
|
20230629,172000,117864015,4610,4610,4610,4610,0
|
|
20230629,171900,117864015,4610,4610,4610,4610,0
|
|
20230629,171800,117864015,4610,4610,4610,4610,0
|
|
20230629,171700,117864015,4610,4610,4610,4610,0
|
|
20230629,171600,117864015,4610,4610,4610,4610,0
|
|
20230629,171500,117864015,4610,4610,4610,4610,0
|
|
20230629,171400,117864015,4610,4610,4610,4610,0
|
|
20230629,171300,117864015,4610,4610,4610,4610,0
|
|
20230629,171200,117864015,4610,4610,4610,4610,0
|
|
20230629,171100,117864015,4610,4610,4610,4610,0
|
|
20230629,171000,117864015,4610,4610,4610,4610,0
|
|
20230629,170900,117864015,4610,4610,4610,4610,0
|
|
20230629,170800,117864015,4610,4610,4610,4610,0
|
|
20230629,170700,117864015,4610,4610,4610,4610,1143
|
|
20230629,170600,117864015,4610,4610,4610,4610,0
|
|
20230629,170500,117864015,4610,4610,4610,4610,0
|
|
20230629,170400,117864015,4610,4610,4610,4610,0
|
|
20230629,170300,117864015,4610,4610,4610,4610,0
|
|
20230629,170200,117864015,4610,4610,4610,4610,0
|
|
20230629,170100,117864015,4610,4610,4610,4610,0
|
|
20230629,170000,117864015,4610,4610,4610,4610,0
|
|
20230629,165900,117864015,4610,4610,4610,4610,0
|
|
20230629,165800,117864015,4610,4610,4610,4610,0
|
|
20230629,165700,117864015,4610,4610,4610,4610,0
|
|
20230629,165600,117864015,4610,4610,4610,4610,0
|
|
20230629,165500,117864015,4610,4610,4610,4610,0
|
|
20230629,165400,117864015,4610,4610,4610,4610,0
|
|
20230629,165300,117864015,4610,4610,4610,4610,0
|
|
20230629,165200,117864015,4610,4610,4610,4610,0
|
|
20230629,165100,117864015,4610,4610,4610,4610,0
|
|
20230629,165000,117864015,4610,4610,4610,4610,0
|
|
20230629,164900,117864015,4610,4610,4610,4610,0
|
|
20230629,164800,117864015,4610,4610,4610,4610,0
|
|
20230629,164700,117864015,4610,4610,4610,4610,0
|
|
20230629,164600,117864015,4610,4610,4610,4610,0
|
|
20230629,164500,117864015,4610,4610,4610,4610,0
|
|
20230629,164400,117864015,4610,4610,4610,4610,0
|
|
20230629,164300,117864015,4610,4610,4610,4610,0
|
|
20230629,164200,117864015,4610,4610,4610,4610,0
|
|
20230629,164100,117864015,4610,4610,4610,4610,0
|
|
20230629,164000,117864015,4610,4610,4610,4610,0
|
|
20230629,163900,117864015,4610,4610,4610,4610,0
|
|
20230629,163800,117864015,4610,4610,4610,4610,0
|
|
20230629,163700,117864015,4610,4610,4610,4610,1143
|
|
20230629,163600,117864015,4610,4610,4610,4610,0
|
|
20230629,163500,117864015,4610,4610,4610,4610,0
|
|
20230629,163400,117864015,4610,4610,4610,4610,0
|
|
20230629,163300,117864015,4610,4610,4610,4610,0
|
|
20230629,163200,117864015,4610,4610,4610,4610,0
|
|
20230629,163100,117864015,4610,4610,4610,4610,0
|
|
20230629,163000,117864015,4610,4610,4610,4610,0
|
|
20230629,162900,117864015,4610,4610,4610,4610,0
|
|
20230629,162800,117864015,4610,4610,4610,4610,0
|
|
20230629,162700,117864015,4610,4610,4610,4610,0
|
|
20230629,162600,117864015,4610,4610,4610,4610,0
|
|
20230629,162500,117864015,4610,4610,4610,4610,0
|
|
20230629,162400,117864015,4610,4610,4610,4610,0
|
|
20230629,162300,117864015,4610,4610,4610,4610,0
|
|
20230629,162200,117864015,4610,4610,4610,4610,0
|
|
20230629,162100,117864015,4610,4610,4610,4610,0
|
|
20230629,162000,117864015,4610,4610,4610,4610,0
|
|
20230629,161900,117864015,4610,4610,4610,4610,0
|
|
20230629,161800,117864015,4610,4610,4610,4610,0
|
|
20230629,161700,117864015,4610,4610,4610,4610,0
|
|
20230629,161600,117864015,4610,4610,4610,4610,0
|
|
20230629,161500,117864015,4610,4610,4610,4610,0
|
|
20230629,161400,117864015,4610,4610,4610,4610,0
|
|
20230629,161300,117864015,4610,4610,4610,4610,0
|
|
20230629,161200,117864015,4610,4610,4610,4610,0
|
|
20230629,161100,117864015,4610,4610,4610,4610,0
|
|
20230629,161000,117864015,4610,4610,4610,4610,0
|
|
20230629,160900,117864015,4610,4610,4610,4610,0
|
|
20230629,160800,117864015,4610,4610,4610,4610,0
|
|
20230629,160700,117864015,4610,4610,4610,4610,1143
|
|
20230629,160600,117864015,4610,4610,4610,4610,0
|
|
20230629,160500,117864015,4610,4610,4610,4610,0
|
|
20230629,160400,117864015,4610,4610,4610,4610,0
|
|
20230629,160300,117864015,4610,4610,4610,4610,0
|
|
20230629,160200,117864015,4610,4610,4610,4610,0
|
|
20230629,160100,117864015,4610,4610,4610,4610,0
|
|
20230629,160000,117864015,4610,4610,4610,4610,0
|
|
20230629,155900,117864015,4610,4610,4610,4610,0
|
|
20230629,155800,117864015,4610,4610,4610,4610,0
|
|
20230629,155700,117864015,4610,4610,4610,4610,0
|
|
20230629,155600,117864015,4610,4610,4610,4610,0
|
|
20230629,155500,117864015,4610,4610,4610,4610,0
|
|
20230629,155400,117864015,4610,4610,4610,4610,0
|
|
20230629,155300,117864015,4610,4610,4610,4610,0
|
|
20230629,155200,117864015,4610,4610,4610,4610,0
|
|
20230629,155100,117864015,4610,4610,4610,4610,0
|
|
20230629,155000,117864015,4610,4610,4610,4610,0
|
|
20230629,154900,117864015,4610,4610,4610,4610,0
|
|
20230629,154800,117864015,4610,4610,4610,4610,0
|
|
20230629,154700,117864015,4610,4610,4610,4610,0
|
|
20230629,154600,117864015,4610,4610,4610,4610,0
|
|
20230629,154500,117864015,4610,4610,4610,4610,0
|
|
20230629,154400,117864015,4610,4610,4610,4610,0
|
|
20230629,154300,117864015,4610,4610,4610,4610,0
|
|
20230629,154200,117864015,4610,4610,4610,4610,0
|
|
20230629,154100,117864015,4610,4610,4610,4610,0
|
|
20230629,154000,117864015,4610,4610,4610,4610,0
|
|
20230629,153900,117864015,4610,4610,4610,4610,0
|
|
20230629,153800,117864015,4610,4610,4610,4610,0
|
|
20230629,153700,117864015,4610,4610,4610,4610,1143
|
|
20230629,153600,117864015,4610,4610,4610,4610,0
|
|
20230629,153500,117864015,4610,4610,4610,4610,0
|
|
20230629,153400,117864015,4610,4610,4610,4610,0
|
|
20230629,153300,117864015,4610,4610,4610,4610,0
|
|
20230629,153200,117864015,4610,4610,4610,4610,0
|
|
20230629,153100,117864015,4610,4610,4610,4610,0
|
|
20230629,153000,117864015,4610,4610,4610,4610,1143
|
|
20230629,152900,112594785,4610,4610,4610,4610,0
|
|
20230629,152800,112594785,4610,4610,4610,4610,0
|
|
20230629,152700,112594785,4610,4610,4610,4610,0
|
|
20230629,152600,112594785,4610,4610,4610,4610,0
|
|
20230629,152500,112594785,4610,4610,4610,4610,0
|
|
20230629,152400,112594785,4610,4610,4610,4610,0
|
|
20230629,152300,112594785,4610,4610,4610,4610,0
|
|
20230629,152200,112594785,4610,4610,4610,4610,0
|
|
20230629,152100,112594785,4610,4610,4610,4610,0
|
|
20230629,152000,112594785,4610,4610,4610,4610,0
|
|
20230629,151900,112594785,4610,4590,4610,4590,243
|
|
20230629,151800,111479245,4605,4605,4605,4605,0
|
|
20230629,151700,111479245,4605,4605,4605,4605,0
|
|
20230629,151600,111479245,4605,4605,4605,4605,0
|
|
20230629,151500,111479245,4605,4605,4605,4605,1
|
|
20230629,151400,111474640,4590,4595,4595,4590,12
|
|
20230629,151300,111419555,4605,4605,4605,4605,0
|
|
20230629,151200,111419555,4605,4605,4605,4605,0
|
|
20230629,151100,111419555,4605,4605,4605,4605,0
|
|
20230629,151000,111419555,4605,4605,4605,4605,0
|
|
20230629,150900,111419555,4605,4605,4605,4605,4
|
|
20230629,150800,111401135,4595,4595,4595,4595,0
|
|
20230629,150700,111401135,4595,4595,4595,4595,0
|
|
20230629,150600,111401135,4595,4595,4595,4595,88
|
|
20230629,150500,110996775,4605,4605,4605,4605,0
|
|
20230629,150400,110996775,4605,4605,4605,4605,0
|
|
20230629,150300,110996775,4605,4600,4605,4600,108
|
|
20230629,150200,110499970,4595,4595,4595,4595,0
|
|
20230629,150100,110499970,4595,4595,4595,4595,0
|
|
20230629,150000,110499970,4595,4595,4595,4595,14
|
|
20230629,145900,110435640,4605,4605,4605,4605,0
|
|
20230629,145800,110435640,4605,4605,4605,4605,0
|
|
20230629,145700,110435640,4605,4605,4605,4605,1
|
|
20230629,145600,110431035,4595,4595,4595,4595,0
|
|
20230629,145500,110431035,4595,4595,4595,4595,0
|
|
20230629,145400,110431035,4595,4595,4595,4595,163
|
|
20230629,145300,109682050,4605,4605,4605,4605,0
|
|
20230629,145200,109682050,4605,4605,4605,4605,0
|
|
20230629,145100,109682050,4605,4605,4605,4605,0
|
|
20230629,145000,109682050,4605,4605,4605,4605,0
|
|
20230629,144900,109682050,4605,4605,4605,4605,1
|
|
20230629,144800,109677445,4600,4600,4600,4600,0
|
|
20230629,144700,109677445,4600,4600,4600,4600,0
|
|
20230629,144600,109677445,4600,4600,4600,4600,358
|
|
20230629,144500,108030645,4605,4605,4605,4605,0
|
|
20230629,144400,108030645,4605,4605,4605,4605,0
|
|
20230629,144300,108030645,4605,4605,4605,4605,0
|
|
20230629,144200,108030645,4605,4605,4605,4605,0
|
|
20230629,144100,108030645,4605,4605,4605,4605,0
|
|
20230629,144000,108030645,4605,4605,4605,4605,0
|
|
20230629,143900,108030645,4605,4605,4605,4605,0
|
|
20230629,143800,108030645,4605,4605,4605,4605,0
|
|
20230629,143700,108030645,4605,4605,4605,4605,0
|
|
20230629,143600,108030645,4605,4605,4605,4605,0
|
|
20230629,143500,108030645,4605,4605,4605,4605,0
|
|
20230629,143400,108030645,4605,4605,4605,4605,0
|
|
20230629,143300,108030645,4605,4605,4605,4605,0
|
|
20230629,143200,108030645,4605,4605,4605,4605,0
|
|
20230629,143100,108030645,4605,4605,4605,4605,0
|
|
20230629,143000,108030645,4605,4605,4605,4605,0
|
|
20230629,142900,108030645,4605,4605,4605,4605,131
|
|
20230629,142800,107427390,4610,4610,4610,4610,0
|
|
20230629,142700,107427390,4610,4610,4610,4610,1
|
|
20230629,142600,107422780,4605,4605,4605,4605,0
|
|
20230629,142500,107422780,4605,4605,4605,4605,0
|
|
20230629,142400,107422780,4605,4605,4605,4605,0
|
|
20230629,142300,107422780,4605,4605,4605,4605,0
|
|
20230629,142200,107422780,4605,4605,4605,4605,8
|
|
20230629,142100,107385940,4605,4605,4605,4605,362
|
|
20230629,142000,105718930,4605,4605,4605,4605,0
|
|
20230629,141900,105718930,4605,4605,4605,4605,0
|
|
20230629,141800,105718930,4605,4605,4605,4605,0
|
|
20230629,141700,105718930,4605,4605,4605,4605,0
|
|
20230629,141600,105718930,4605,4605,4605,4605,0
|
|
20230629,141500,105718930,4605,4605,4605,4605,0
|
|
20230629,141400,105718930,4605,4605,4605,4605,0
|
|
20230629,141300,105718930,4605,4605,4605,4605,0
|
|
20230629,141200,105718930,4605,4605,4605,4605,0
|
|
20230629,141100,105718930,4605,4605,4605,4605,0
|
|
20230629,141000,105718930,4605,4605,4605,4605,0
|
|
20230629,140900,105718930,4605,4605,4605,4605,0
|
|
20230629,140800,105718930,4605,4605,4605,4605,0
|
|
20230629,140700,105718930,4605,4605,4605,4605,0
|
|
20230629,140600,105718930,4605,4600,4605,4575,901
|
|
20230629,140500,101581755,4600,4600,4600,4600,14
|
|
20230629,140400,101517355,4600,4600,4600,4600,0
|
|
20230629,140300,101517355,4600,4600,4600,4600,0
|
|
20230629,140200,101517355,4600,4600,4600,4600,1
|
|
20230629,140100,101512755,4595,4595,4595,4595,0
|
|
20230629,140000,101512755,4595,4595,4595,4595,0
|
|
20230629,135900,101512755,4595,4595,4595,4595,0
|
|
20230629,135800,101512755,4595,4595,4595,4595,0
|
|
20230629,135700,101512755,4595,4600,4600,4595,1036
|
|
20230629,135600,96747335,4600,4600,4600,4600,0
|
|
20230629,135500,96747335,4600,4600,4600,4600,0
|
|
20230629,135400,96747335,4600,4600,4600,4600,0
|
|
20230629,135300,96747335,4600,4600,4600,4600,1
|
|
20230629,135200,96742735,4605,4605,4605,4605,0
|
|
20230629,135100,96742735,4605,4605,4605,4605,30
|
|
20230629,135000,96604585,4605,4605,4605,4605,0
|
|
20230629,134900,96604585,4605,4605,4605,4605,0
|
|
20230629,134800,96604585,4605,4605,4605,4605,959
|
|
20230629,134700,92188390,4610,4610,4610,4605,107
|
|
20230629,134600,91695135,4610,4610,4610,4610,0
|
|
20230629,134500,91695135,4610,4610,4610,4610,0
|
|
20230629,134400,91695135,4610,4610,4610,4610,0
|
|
20230629,134300,91695135,4610,4610,4610,4610,0
|
|
20230629,134200,91695135,4610,4610,4610,4610,0
|
|
20230629,134100,91695135,4610,4610,4610,4610,0
|
|
20230629,134000,91695135,4610,4610,4610,4610,0
|
|
20230629,133900,91695135,4610,4605,4610,4605,8
|
|
20230629,133800,91658260,4605,4605,4605,4605,4
|
|
20230629,133700,91639840,4600,4600,4600,4600,1
|
|
20230629,133600,91635240,4600,4600,4600,4600,0
|
|
20230629,133500,91635240,4600,4600,4600,4600,1
|
|
20230629,133400,91630640,4600,4600,4600,4600,1
|
|
20230629,133300,91626040,4610,4610,4610,4610,0
|
|
20230629,133200,91626040,4610,4610,4610,4610,10
|
|
20230629,133100,91579940,4590,4590,4590,4590,0
|
|
20230629,133000,91579940,4590,4615,4615,4590,1112
|
|
20230629,132900,86465605,4615,4615,4615,4615,1
|
|
20230629,132800,86460990,4620,4620,4620,4610,49
|
|
20230629,132700,86234625,4620,4620,4620,4620,0
|
|
20230629,132600,86234625,4620,4620,4620,4620,0
|
|
20230629,132500,86234625,4620,4620,4620,4620,0
|
|
20230629,132400,86234625,4620,4620,4620,4620,0
|
|
20230629,132300,86234625,4620,4620,4620,4620,0
|
|
20230629,132200,86234625,4620,4620,4620,4620,0
|
|
20230629,132100,86234625,4620,4620,4620,4620,0
|
|
20230629,132000,86234625,4620,4620,4620,4620,0
|
|
20230629,131900,86234625,4620,4620,4620,4620,0
|
|
20230629,131800,86234625,4620,4620,4620,4620,0
|
|
20230629,131700,86234625,4620,4620,4620,4620,0
|
|
20230629,131600,86234625,4620,4620,4620,4620,0
|
|
20230629,131500,86234625,4620,4620,4620,4620,0
|
|
20230629,131400,86234625,4620,4615,4620,4610,624
|
|
20230629,131300,83356820,4620,4620,4620,4620,0
|
|
20230629,131200,83356820,4620,4620,4620,4620,0
|
|
20230629,131100,83356820,4620,4620,4620,4620,0
|
|
20230629,131000,83356820,4620,4620,4620,4620,4
|
|
20230629,130900,83338340,4615,4615,4615,4615,0
|
|
20230629,130800,83338340,4615,4615,4615,4615,5
|
|
20230629,130700,83315265,4620,4620,4620,4620,0
|
|
20230629,130600,83315265,4620,4620,4620,4620,0
|
|
20230629,130500,83315265,4620,4620,4620,4620,0
|
|
20230629,130400,83315265,4620,4620,4620,4620,0
|
|
20230629,130300,83315265,4620,4620,4620,4620,0
|
|
20230629,130200,83315265,4620,4620,4620,4620,0
|
|
20230629,130100,83315265,4620,4620,4620,4620,0
|
|
20230629,130000,83315265,4620,4620,4620,4620,0
|
|
20230629,125900,83315265,4620,4620,4620,4620,0
|
|
20230629,125800,83315265,4620,4620,4620,4620,0
|
|
20230629,125700,83315265,4620,4620,4620,4620,0
|
|
20230629,125600,83315265,4620,4620,4620,4620,0
|
|
20230629,125500,83315265,4620,4620,4620,4620,0
|
|
20230629,125400,83315265,4620,4620,4620,4620,0
|
|
20230629,125300,83315265,4620,4620,4620,4620,0
|
|
20230629,125200,83315265,4620,4620,4620,4620,0
|
|
20230629,125100,83315265,4620,4620,4620,4620,0
|
|
20230629,125000,83315265,4620,4620,4620,4620,0
|
|
20230629,124900,83315265,4620,4620,4620,4620,0
|
|
20230629,124800,83315265,4620,4620,4620,4620,3
|
|
20230629,124700,83301405,4610,4610,4610,4610,200
|
|
20230629,124600,82379405,4620,4605,4620,4605,228
|
|
20230629,124500,81329350,4605,4605,4605,4605,0
|
|
20230629,124400,81329350,4605,4605,4605,4605,0
|
|
20230629,124300,81329350,4605,4605,4605,4605,0
|
|
20230629,124200,81329350,4605,4605,4605,4605,166
|
|
20230629,124100,80564920,4630,4630,4630,4630,5
|
|
20230629,124000,80541770,4605,4605,4605,4605,530
|
|
20230629,123900,78101120,4635,4635,4635,4635,0
|
|
20230629,123800,78101120,4635,4635,4635,4635,0
|
|
20230629,123700,78101120,4635,4635,4635,4635,3
|
|
20230629,123600,78087215,4610,4610,4610,4610,33
|
|
20230629,123500,77935085,4635,4635,4635,4635,0
|
|
20230629,123400,77935085,4635,4635,4635,4635,0
|
|
20230629,123300,77935085,4635,4635,4635,4635,0
|
|
20230629,123200,77935085,4635,4635,4635,4635,0
|
|
20230629,123100,77935085,4635,4635,4635,4635,0
|
|
20230629,123000,77935085,4635,4635,4635,4635,0
|
|
20230629,122900,77935085,4635,4635,4635,4635,0
|
|
20230629,122800,77935085,4635,4635,4635,4635,0
|
|
20230629,122700,77935085,4635,4635,4635,4635,0
|
|
20230629,122600,77935085,4635,4635,4635,4635,0
|
|
20230629,122500,77935085,4635,4635,4635,4635,0
|
|
20230629,122400,77935085,4635,4635,4635,4635,0
|
|
20230629,122300,77935085,4635,4635,4635,4635,7
|
|
20230629,122200,77902640,4635,4635,4635,4635,0
|
|
20230629,122100,77902640,4635,4635,4635,4635,0
|
|
20230629,122000,77902640,4635,4635,4635,4635,0
|
|
20230629,121900,77902640,4635,4635,4635,4635,213
|
|
20230629,121800,76915385,4635,4635,4635,4635,0
|
|
20230629,121700,76915385,4635,4635,4635,4635,27
|
|
20230629,121600,76790240,4640,4640,4640,4640,0
|
|
20230629,121500,76790240,4640,4640,4640,4640,0
|
|
20230629,121400,76790240,4640,4640,4640,4640,0
|
|
20230629,121300,76790240,4640,4640,4640,4640,0
|
|
20230629,121200,76790240,4640,4640,4640,4640,0
|
|
20230629,121100,76790240,4640,4640,4640,4640,0
|
|
20230629,121000,76790240,4640,4640,4640,4640,0
|
|
20230629,120900,76790240,4640,4640,4640,4640,0
|
|
20230629,120800,76790240,4640,4640,4640,4640,0
|
|
20230629,120700,76790240,4640,4640,4640,4640,0
|
|
20230629,120600,76790240,4640,4640,4640,4640,0
|
|
20230629,120500,76790240,4640,4640,4640,4640,0
|
|
20230629,120400,76790240,4640,4640,4640,4640,0
|
|
20230629,120300,76790240,4640,4640,4640,4640,0
|
|
20230629,120200,76790240,4640,4640,4640,4640,0
|
|
20230629,120100,76790240,4640,4605,4640,4605,500
|
|
20230629,120000,74486725,4605,4605,4605,4605,0
|
|
20230629,115900,74486725,4605,4605,4605,4605,0
|
|
20230629,115800,74486725,4605,4605,4605,4605,6
|
|
20230629,115700,74459095,4605,4605,4605,4605,68
|
|
20230629,115600,74145955,4605,4610,4610,4600,1459
|
|
20230629,115500,67426330,4665,4665,4665,4665,0
|
|
20230629,115400,67426330,4665,4665,4665,4665,0
|
|
20230629,115300,67426330,4665,4665,4665,4665,0
|
|
20230629,115200,67426330,4665,4665,4665,4665,0
|
|
20230629,115100,67426330,4665,4615,4665,4610,600
|
|
20230629,115000,64658365,4670,4670,4670,4670,0
|
|
20230629,114900,64658365,4670,4670,4670,4670,0
|
|
20230629,114800,64658365,4670,4670,4670,4670,0
|
|
20230629,114700,64658365,4670,4670,4670,4670,0
|
|
20230629,114600,64658365,4670,4670,4670,4670,0
|
|
20230629,114500,64658365,4670,4640,4670,4640,400
|
|
20230629,114400,62802305,4605,4605,4605,4605,0
|
|
20230629,114300,62802305,4605,4635,4635,4605,5001
|
|
20230629,114200,39725600,4640,4640,4640,4640,0
|
|
20230629,114100,39725600,4640,4640,4640,4640,0
|
|
20230629,114000,39725600,4640,4640,4640,4640,0
|
|
20230629,113900,39725600,4640,4640,4640,4640,1
|
|
20230629,113800,39720960,4640,4640,4640,4640,0
|
|
20230629,113700,39720960,4640,4640,4640,4640,1
|
|
20230629,113600,39716320,4640,4640,4640,4640,790
|
|
20230629,113500,36050720,4640,4640,4640,4640,1
|
|
20230629,113400,36046080,4670,4670,4670,4670,0
|
|
20230629,113300,36046080,4670,4670,4670,4670,0
|
|
20230629,113200,36046080,4670,4670,4670,4670,0
|
|
20230629,113100,36046080,4670,4670,4670,4670,0
|
|
20230629,113000,36046080,4670,4670,4670,4670,0
|
|
20230629,112900,36046080,4670,4670,4670,4670,0
|
|
20230629,112800,36046080,4670,4670,4670,4670,0
|
|
20230629,112700,36046080,4670,4670,4670,4670,0
|
|
20230629,112600,36046080,4670,4670,4670,4670,0
|
|
20230629,112500,36046080,4670,4670,4670,4670,0
|
|
20230629,112400,36046080,4670,4670,4670,4670,51
|
|
20230629,112300,35807910,4670,4670,4670,4670,0
|
|
20230629,112200,35807910,4670,4670,4670,4670,0
|
|
20230629,112100,35807910,4670,4670,4670,4670,19
|
|
20230629,112000,35719180,4675,4675,4675,4675,0
|
|
20230629,111900,35719180,4675,4675,4675,4675,0
|
|
20230629,111800,35719180,4675,4675,4675,4675,0
|
|
20230629,111700,35719180,4675,4675,4675,4675,0
|
|
20230629,111600,35719180,4675,4675,4675,4675,0
|
|
20230629,111500,35719180,4675,4675,4675,4675,0
|
|
20230629,111400,35719180,4675,4675,4675,4675,0
|
|
20230629,111300,35719180,4675,4675,4675,4675,0
|
|
20230629,111200,35719180,4675,4675,4675,4675,0
|
|
20230629,111100,35719180,4675,4675,4675,4675,0
|
|
20230629,111000,35719180,4675,4675,4675,4675,0
|
|
20230629,110900,35719180,4675,4675,4675,4675,0
|
|
20230629,110800,35719180,4675,4675,4675,4675,0
|
|
20230629,110700,35719180,4675,4675,4675,4675,0
|
|
20230629,110600,35719180,4675,4640,4675,4640,94
|
|
20230629,110500,35282985,4635,4635,4635,4635,0
|
|
20230629,110400,35282985,4635,4640,4640,4635,2
|
|
20230629,110300,35273710,4680,4680,4680,4680,0
|
|
20230629,110200,35273710,4680,4680,4680,4680,0
|
|
20230629,110100,35273710,4680,4680,4680,4680,0
|
|
20230629,110000,35273710,4680,4680,4680,4680,0
|
|
20230629,105900,35273710,4680,4680,4680,4680,0
|
|
20230629,105800,35273710,4680,4680,4680,4680,10
|
|
20230629,105700,35226910,4680,4680,4680,4680,0
|
|
20230629,105600,35226910,4680,4680,4680,4680,0
|
|
20230629,105500,35226910,4680,4680,4680,4680,2
|
|
20230629,105400,35217550,4685,4685,4685,4685,0
|
|
20230629,105300,35217550,4685,4685,4685,4685,0
|
|
20230629,105200,35217550,4685,4685,4685,4680,55
|
|
20230629,105100,34960100,4620,4625,4625,4620,1237
|
|
20230629,105000,29244380,4630,4630,4630,4630,0
|
|
20230629,104900,29244380,4630,4630,4630,4630,18
|
|
20230629,104800,29161040,4630,4630,4630,4630,17
|
|
20230629,104700,29082330,4635,4640,4640,4635,2
|
|
20230629,104600,29073055,4645,4645,4645,4645,3
|
|
20230629,104500,29059120,4635,4635,4635,4635,0
|
|
20230629,104400,29059120,4635,4645,4645,4635,1322
|
|
20230629,104300,22925515,4645,4665,4665,4645,677
|
|
20230629,104200,19775245,4675,4675,4675,4675,0
|
|
20230629,104100,19775245,4675,4675,4675,4675,0
|
|
20230629,104000,19775245,4675,4675,4675,4675,0
|
|
20230629,103900,19775245,4675,4675,4675,4675,0
|
|
20230629,103800,19775245,4675,4675,4675,4675,0
|
|
20230629,103700,19775245,4675,4675,4675,4675,0
|
|
20230629,103600,19775245,4675,4675,4675,4675,0
|
|
20230629,103500,19775245,4675,4675,4675,4675,0
|
|
20230629,103400,19775245,4675,4675,4675,4675,0
|
|
20230629,103300,19775245,4675,4675,4675,4675,0
|
|
20230629,103200,19775245,4675,4680,4680,4665,315
|
|
20230629,103100,18304175,4685,4685,4685,4685,1
|
|
20230629,103000,18299490,4690,4690,4690,4690,0
|
|
20230629,102900,18299490,4690,4690,4690,4690,0
|
|
20230629,102800,18299490,4690,4690,4690,4690,0
|
|
20230629,102700,18299490,4690,4690,4690,4690,1
|
|
20230629,102600,18294800,4695,4695,4695,4695,0
|
|
20230629,102500,18294800,4695,4695,4695,4695,0
|
|
20230629,102400,18294800,4695,4695,4695,4695,0
|
|
20230629,102300,18294800,4695,4695,4695,4695,0
|
|
20230629,102200,18294800,4695,4695,4695,4695,0
|
|
20230629,102100,18294800,4695,4695,4695,4695,0
|
|
20230629,102000,18294800,4695,4695,4695,4695,0
|
|
20230629,101900,18294800,4695,4695,4695,4695,0
|
|
20230629,101800,18294800,4695,4695,4695,4695,0
|
|
20230629,101700,18294800,4695,4695,4695,4695,0
|
|
20230629,101600,18294800,4695,4695,4695,4695,0
|
|
20230629,101500,18294800,4695,4695,4695,4695,0
|
|
20230629,101400,18294800,4695,4695,4695,4695,0
|
|
20230629,101300,18294800,4695,4695,4695,4695,1
|
|
20230629,101200,18290105,4695,4695,4695,4695,0
|
|
20230629,101100,18290105,4695,4695,4695,4695,0
|
|
20230629,101000,18290105,4695,4695,4695,4695,1
|
|
20230629,100900,18285410,4700,4700,4700,4700,0
|
|
20230629,100800,18285410,4700,4700,4700,4700,0
|
|
20230629,100700,18285410,4700,4700,4700,4700,0
|
|
20230629,100600,18285410,4700,4700,4700,4700,426
|
|
20230629,100500,16283210,4700,4700,4700,4700,0
|
|
20230629,100400,16283210,4700,4700,4700,4700,0
|
|
20230629,100300,16283210,4700,4700,4700,4700,0
|
|
20230629,100200,16283210,4700,4700,4700,4700,0
|
|
20230629,100100,16283210,4700,4700,4700,4700,0
|
|
20230629,100000,16283210,4700,4700,4700,4700,0
|
|
20230629,095900,16283210,4700,4700,4700,4700,0
|
|
20230629,095800,16283210,4700,4700,4700,4700,0
|
|
20230629,095700,16283210,4700,4700,4700,4700,0
|
|
20230629,095600,16283210,4700,4700,4700,4700,0
|
|
20230629,095500,16283210,4700,4700,4700,4700,0
|
|
20230629,095400,16283210,4700,4700,4700,4700,0
|
|
20230629,095300,16283210,4700,4700,4700,4700,0
|
|
20230629,095200,16283210,4700,4695,4700,4695,10
|
|
20230629,095100,16236230,4700,4700,4700,4700,0
|
|
20230629,095000,16236230,4700,4700,4700,4700,0
|
|
20230629,094900,16236230,4700,4700,4700,4700,0
|
|
20230629,094800,16236230,4700,4700,4700,4700,0
|
|
20230629,094700,16236230,4700,4695,4700,4695,125
|
|
20230629,094600,15648830,4700,4700,4700,4700,0
|
|
20230629,094500,15648830,4700,4700,4700,4700,0
|
|
20230629,094400,15648830,4700,4700,4700,4700,0
|
|
20230629,094300,15648830,4700,4700,4700,4700,0
|
|
20230629,094200,15648830,4700,4700,4700,4700,0
|
|
20230629,094100,15648830,4700,4700,4700,4700,3
|
|
20230629,094000,15634730,4665,4665,4665,4665,531
|
|
20230629,093900,13157615,4665,4670,4695,4665,254
|
|
20230629,093800,11972280,4670,4670,4670,4670,51
|
|
20230629,093700,11734110,4700,4700,4700,4700,0
|
|
20230629,093600,11734110,4700,4700,4700,4700,0
|
|
20230629,093500,11734110,4700,4695,4700,4695,11
|
|
20230629,093400,11682450,4700,4695,4700,4695,30
|
|
20230629,093300,11541585,4660,4660,4660,4660,0
|
|
20230629,093200,11541585,4660,4700,4700,4660,349
|
|
20230629,093100,9912040,4700,4690,4700,4690,25
|
|
20230629,093000,9794750,4695,4695,4695,4695,0
|
|
20230629,092900,9794750,4695,4695,4695,4695,0
|
|
20230629,092800,9794750,4695,4695,4695,4695,0
|
|
20230629,092700,9794750,4695,4695,4695,4695,20
|
|
20230629,092600,9700850,4665,4665,4665,4665,0
|
|
20230629,092500,9700850,4665,4665,4665,4665,300
|
|
20230629,092400,8301350,4700,4660,4700,4660,104
|
|
20230629,092300,7813035,4695,4695,4695,4695,0
|
|
20230629,092200,7813035,4695,4695,4695,4695,0
|
|
20230629,092100,7813035,4695,4695,4695,4695,0
|
|
20230629,092000,7813035,4695,4675,4700,4675,200
|
|
20230629,091900,6874090,4680,4680,4680,4680,0
|
|
20230629,091800,6874090,4680,4680,4680,4680,0
|
|
20230629,091700,6874090,4680,4680,4680,4680,0
|
|
20230629,091600,6874090,4680,4680,4680,4680,0
|
|
20230629,091500,6874090,4680,4680,4680,4680,0
|
|
20230629,091400,6874090,4680,4680,4680,4680,0
|
|
20230629,091300,6874090,4680,4680,4680,4680,0
|
|
20230629,091200,6874090,4680,4680,4680,4680,100
|
|
20230629,091100,6406090,4685,4685,4685,4685,0
|
|
20230629,091000,6406090,4685,4685,4685,4685,81
|
|
20230629,090900,6026605,4685,4685,4685,4685,0
|
|
20230629,090800,6026605,4685,4660,4685,4660,1024
|
|
20230629,090700,1254740,4690,4690,4690,4690,0
|
|
20230629,090600,1254740,4690,4690,4690,4690,5
|
|
20230629,090500,1231290,4660,4670,4670,4660,148
|
|
20230629,090400,540645,4700,4700,4700,4700,0
|
|
20230629,090300,540645,4700,4700,4700,4700,0
|
|
20230629,090200,540645,4700,4700,4700,4700,1
|
|
20230629,090100,535945,4665,4700,4700,4665,2
|
|
20230629,090000,526580,4660,4660,4660,4660,113
|