642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193900,145143535,4780,4780,4780,4780,305
|
|
20230619,193800,145143535,4780,4780,4780,4780,0
|
|
20230619,193700,145143535,4780,4780,4780,4780,0
|
|
20230619,193600,145143535,4780,4780,4780,4780,0
|
|
20230619,193500,145143535,4780,4780,4780,4780,0
|
|
20230619,193400,145143535,4780,4780,4780,4780,0
|
|
20230619,193300,145143535,4780,4780,4780,4780,0
|
|
20230619,193200,145143535,4780,4780,4780,4780,0
|
|
20230619,193100,145143535,4780,4780,4780,4780,0
|
|
20230619,193000,145143535,4780,4780,4780,4780,0
|
|
20230619,192900,145143535,4780,4780,4780,4780,0
|
|
20230619,192800,145143535,4780,4780,4780,4780,0
|
|
20230619,192700,145143535,4780,4780,4780,4780,0
|
|
20230619,192600,145143535,4780,4780,4780,4780,0
|
|
20230619,192500,145143535,4780,4780,4780,4780,0
|
|
20230619,192400,145143535,4780,4780,4780,4780,0
|
|
20230619,192300,145143535,4780,4780,4780,4780,0
|
|
20230619,192200,145143535,4780,4780,4780,4780,0
|
|
20230619,192100,145143535,4780,4780,4780,4780,0
|
|
20230619,192000,145143535,4780,4780,4780,4780,0
|
|
20230619,191900,145143535,4780,4780,4780,4780,0
|
|
20230619,191800,145143535,4780,4780,4780,4780,0
|
|
20230619,191700,145143535,4780,4780,4780,4780,0
|
|
20230619,191600,145143535,4780,4780,4780,4780,0
|
|
20230619,191500,145143535,4780,4780,4780,4780,0
|
|
20230619,191400,145143535,4780,4780,4780,4780,0
|
|
20230619,191300,145143535,4780,4780,4780,4780,0
|
|
20230619,191200,145143535,4780,4780,4780,4780,0
|
|
20230619,191100,145143535,4780,4780,4780,4780,0
|
|
20230619,191000,145143535,4780,4780,4780,4780,0
|
|
20230619,190900,145143535,4780,4780,4780,4780,305
|
|
20230619,190800,145143535,4780,4780,4780,4780,0
|
|
20230619,190700,145143535,4780,4780,4780,4780,0
|
|
20230619,190600,145143535,4780,4780,4780,4780,0
|
|
20230619,190500,145143535,4780,4780,4780,4780,0
|
|
20230619,190400,145143535,4780,4780,4780,4780,0
|
|
20230619,190300,145143535,4780,4780,4780,4780,0
|
|
20230619,190200,145143535,4780,4780,4780,4780,0
|
|
20230619,190100,145143535,4780,4780,4780,4780,0
|
|
20230619,190000,145143535,4780,4780,4780,4780,0
|
|
20230619,185900,145143535,4780,4780,4780,4780,0
|
|
20230619,185800,145143535,4780,4780,4780,4780,0
|
|
20230619,185700,145143535,4780,4780,4780,4780,0
|
|
20230619,185600,145143535,4780,4780,4780,4780,0
|
|
20230619,185500,145143535,4780,4780,4780,4780,0
|
|
20230619,185400,145143535,4780,4780,4780,4780,0
|
|
20230619,185300,145143535,4780,4780,4780,4780,0
|
|
20230619,185200,145143535,4780,4780,4780,4780,0
|
|
20230619,185100,145143535,4780,4780,4780,4780,0
|
|
20230619,185000,145143535,4780,4780,4780,4780,0
|
|
20230619,184900,145143535,4780,4780,4780,4780,0
|
|
20230619,184800,145143535,4780,4780,4780,4780,0
|
|
20230619,184700,145143535,4780,4780,4780,4780,0
|
|
20230619,184600,145143535,4780,4780,4780,4780,0
|
|
20230619,184500,145143535,4780,4780,4780,4780,0
|
|
20230619,184400,145143535,4780,4780,4780,4780,0
|
|
20230619,184300,145143535,4780,4780,4780,4780,0
|
|
20230619,184200,145143535,4780,4780,4780,4780,0
|
|
20230619,184100,145143535,4780,4780,4780,4780,0
|
|
20230619,184000,145143535,4780,4780,4780,4780,0
|
|
20230619,183900,145143535,4780,4780,4780,4780,305
|
|
20230619,183800,145143535,4780,4780,4780,4780,0
|
|
20230619,183700,145143535,4780,4780,4780,4780,0
|
|
20230619,183600,145143535,4780,4780,4780,4780,0
|
|
20230619,183500,145143535,4780,4780,4780,4780,0
|
|
20230619,183400,145143535,4780,4780,4780,4780,0
|
|
20230619,183300,145143535,4780,4780,4780,4780,0
|
|
20230619,183200,145143535,4780,4780,4780,4780,0
|
|
20230619,183100,145143535,4780,4780,4780,4780,0
|
|
20230619,183000,145143535,4780,4780,4780,4780,0
|
|
20230619,182900,145143535,4780,4780,4780,4780,0
|
|
20230619,182800,145143535,4780,4780,4780,4780,0
|
|
20230619,182700,145143535,4780,4780,4780,4780,0
|
|
20230619,182600,145143535,4780,4780,4780,4780,0
|
|
20230619,182500,145143535,4780,4780,4780,4780,0
|
|
20230619,182400,145143535,4780,4780,4780,4780,0
|
|
20230619,182300,145143535,4780,4780,4780,4780,0
|
|
20230619,182200,145143535,4780,4780,4780,4780,0
|
|
20230619,182100,145143535,4780,4780,4780,4780,0
|
|
20230619,182000,145143535,4780,4780,4780,4780,0
|
|
20230619,181900,145143535,4780,4780,4780,4780,0
|
|
20230619,181800,145143535,4780,4780,4780,4780,0
|
|
20230619,181700,145143535,4780,4780,4780,4780,0
|
|
20230619,181600,145143535,4780,4780,4780,4780,0
|
|
20230619,181500,145143535,4780,4780,4780,4780,0
|
|
20230619,181400,145143535,4780,4780,4780,4780,0
|
|
20230619,181300,145143535,4780,4780,4780,4780,0
|
|
20230619,181200,145143535,4780,4780,4780,4780,0
|
|
20230619,181100,145143535,4780,4780,4780,4780,0
|
|
20230619,181000,145143535,4780,4780,4780,4780,0
|
|
20230619,180900,145143535,4780,4780,4780,4780,305
|
|
20230619,180800,145143535,4780,4780,4780,4780,0
|
|
20230619,180700,145143535,4780,4780,4780,4780,0
|
|
20230619,180600,145143535,4780,4780,4780,4780,0
|
|
20230619,180500,145143535,4780,4780,4780,4780,0
|
|
20230619,180400,145143535,4780,4780,4780,4780,0
|
|
20230619,180300,145143535,4780,4780,4780,4780,0
|
|
20230619,180200,145143535,4780,4780,4780,4780,0
|
|
20230619,180100,145143535,4780,4780,4780,4780,0
|
|
20230619,180000,145143535,4780,4780,4780,4780,0
|
|
20230619,175900,145143535,4780,4780,4780,4780,0
|
|
20230619,175800,145143535,4780,4780,4780,4780,0
|
|
20230619,175700,145143535,4780,4780,4780,4780,0
|
|
20230619,175600,145143535,4780,4780,4780,4780,0
|
|
20230619,175500,145143535,4780,4780,4780,4780,0
|
|
20230619,175400,145143535,4780,4780,4780,4780,0
|
|
20230619,175300,145143535,4780,4780,4780,4780,0
|
|
20230619,175200,145143535,4780,4780,4780,4780,0
|
|
20230619,175100,145143535,4780,4780,4780,4780,0
|
|
20230619,175000,145143535,4780,4780,4780,4780,0
|
|
20230619,174900,145143535,4780,4780,4780,4780,0
|
|
20230619,174800,145143535,4780,4780,4780,4780,0
|
|
20230619,174700,145143535,4780,4780,4780,4780,0
|
|
20230619,174600,145143535,4780,4780,4780,4780,0
|
|
20230619,174500,145143535,4780,4780,4780,4780,0
|
|
20230619,174400,145143535,4780,4780,4780,4780,0
|
|
20230619,174300,145143535,4780,4780,4780,4780,0
|
|
20230619,174200,145143535,4780,4780,4780,4780,0
|
|
20230619,174100,145143535,4780,4780,4780,4780,0
|
|
20230619,174000,145143535,4780,4780,4780,4780,0
|
|
20230619,173900,145143535,4780,4780,4780,4780,305
|
|
20230619,173800,145143535,4780,4780,4780,4780,0
|
|
20230619,173700,145143535,4780,4780,4780,4780,0
|
|
20230619,173600,145143535,4780,4780,4780,4780,0
|
|
20230619,173500,145143535,4780,4780,4780,4780,0
|
|
20230619,173400,145143535,4780,4780,4780,4780,0
|
|
20230619,173300,145143535,4780,4780,4780,4780,0
|
|
20230619,173200,145143535,4780,4780,4780,4780,0
|
|
20230619,173100,145143535,4780,4780,4780,4780,0
|
|
20230619,173000,145143535,4780,4780,4780,4780,0
|
|
20230619,172900,145143535,4780,4780,4780,4780,0
|
|
20230619,172800,145143535,4780,4780,4780,4780,0
|
|
20230619,172700,145143535,4780,4780,4780,4780,0
|
|
20230619,172600,145143535,4780,4780,4780,4780,0
|
|
20230619,172500,145143535,4780,4780,4780,4780,0
|
|
20230619,172400,145143535,4780,4780,4780,4780,0
|
|
20230619,172300,145143535,4780,4780,4780,4780,0
|
|
20230619,172200,145143535,4780,4780,4780,4780,0
|
|
20230619,172100,145143535,4780,4780,4780,4780,0
|
|
20230619,172000,145143535,4780,4780,4780,4780,0
|
|
20230619,171900,145143535,4780,4780,4780,4780,0
|
|
20230619,171800,145143535,4780,4780,4780,4780,0
|
|
20230619,171700,145143535,4780,4780,4780,4780,0
|
|
20230619,171600,145143535,4780,4780,4780,4780,0
|
|
20230619,171500,145143535,4780,4780,4780,4780,0
|
|
20230619,171400,145143535,4780,4780,4780,4780,0
|
|
20230619,171300,145143535,4780,4780,4780,4780,0
|
|
20230619,171200,145143535,4780,4780,4780,4780,0
|
|
20230619,171100,145143535,4780,4780,4780,4780,0
|
|
20230619,171000,145143535,4780,4780,4780,4780,0
|
|
20230619,170900,145143535,4780,4780,4780,4780,305
|
|
20230619,170800,145143535,4780,4780,4780,4780,0
|
|
20230619,170700,145143535,4780,4780,4780,4780,0
|
|
20230619,170600,145143535,4780,4780,4780,4780,0
|
|
20230619,170500,145143535,4780,4780,4780,4780,0
|
|
20230619,170400,145143535,4780,4780,4780,4780,0
|
|
20230619,170300,145143535,4780,4780,4780,4780,0
|
|
20230619,170200,145143535,4780,4780,4780,4780,0
|
|
20230619,170100,145143535,4780,4780,4780,4780,0
|
|
20230619,170000,145143535,4780,4780,4780,4780,0
|
|
20230619,165900,145143535,4780,4780,4780,4780,0
|
|
20230619,165800,145143535,4780,4780,4780,4780,0
|
|
20230619,165700,145143535,4780,4780,4780,4780,0
|
|
20230619,165600,145143535,4780,4780,4780,4780,0
|
|
20230619,165500,145143535,4780,4780,4780,4780,0
|
|
20230619,165400,145143535,4780,4780,4780,4780,0
|
|
20230619,165300,145143535,4780,4780,4780,4780,0
|
|
20230619,165200,145143535,4780,4780,4780,4780,0
|
|
20230619,165100,145143535,4780,4780,4780,4780,0
|
|
20230619,165000,145143535,4780,4780,4780,4780,0
|
|
20230619,164900,145143535,4780,4780,4780,4780,0
|
|
20230619,164800,145143535,4780,4780,4780,4780,0
|
|
20230619,164700,145143535,4780,4780,4780,4780,0
|
|
20230619,164600,145143535,4780,4780,4780,4780,0
|
|
20230619,164500,145143535,4780,4780,4780,4780,0
|
|
20230619,164400,145143535,4780,4780,4780,4780,0
|
|
20230619,164300,145143535,4780,4780,4780,4780,0
|
|
20230619,164200,145143535,4780,4780,4780,4780,0
|
|
20230619,164100,145143535,4780,4780,4780,4780,0
|
|
20230619,164000,145143535,4780,4780,4780,4780,0
|
|
20230619,163900,145143535,4780,4780,4780,4780,305
|
|
20230619,163800,145143535,4780,4780,4780,4780,0
|
|
20230619,163700,145143535,4780,4780,4780,4780,0
|
|
20230619,163600,145143535,4780,4780,4780,4780,0
|
|
20230619,163500,145143535,4780,4780,4780,4780,0
|
|
20230619,163400,145143535,4780,4780,4780,4780,0
|
|
20230619,163300,145143535,4780,4780,4780,4780,0
|
|
20230619,163200,145143535,4780,4780,4780,4780,0
|
|
20230619,163100,145143535,4780,4780,4780,4780,0
|
|
20230619,163000,145143535,4780,4780,4780,4780,0
|
|
20230619,162900,145143535,4780,4780,4780,4780,0
|
|
20230619,162800,145143535,4780,4780,4780,4780,0
|
|
20230619,162700,145143535,4780,4780,4780,4780,0
|
|
20230619,162600,145143535,4780,4780,4780,4780,0
|
|
20230619,162500,145143535,4780,4780,4780,4780,0
|
|
20230619,162400,145143535,4780,4780,4780,4780,0
|
|
20230619,162300,145143535,4780,4780,4780,4780,0
|
|
20230619,162200,145143535,4780,4780,4780,4780,0
|
|
20230619,162100,145143535,4780,4780,4780,4780,0
|
|
20230619,162000,145143535,4780,4780,4780,4780,0
|
|
20230619,161900,145143535,4780,4780,4780,4780,0
|
|
20230619,161800,145143535,4780,4780,4780,4780,0
|
|
20230619,161700,145143535,4780,4780,4780,4780,0
|
|
20230619,161600,145143535,4780,4780,4780,4780,0
|
|
20230619,161500,145143535,4780,4780,4780,4780,0
|
|
20230619,161400,145143535,4780,4780,4780,4780,0
|
|
20230619,161300,145143535,4780,4780,4780,4780,0
|
|
20230619,161200,145143535,4780,4780,4780,4780,0
|
|
20230619,161100,145143535,4780,4780,4780,4780,0
|
|
20230619,161000,145143535,4780,4780,4780,4780,0
|
|
20230619,160900,145143535,4780,4780,4780,4780,305
|
|
20230619,160800,145143535,4780,4780,4780,4780,0
|
|
20230619,160700,145143535,4780,4780,4780,4780,0
|
|
20230619,160600,145143535,4780,4780,4780,4780,0
|
|
20230619,160500,145143535,4780,4780,4780,4780,0
|
|
20230619,160400,145143535,4780,4780,4780,4780,0
|
|
20230619,160300,145143535,4780,4780,4780,4780,0
|
|
20230619,160200,145143535,4780,4780,4780,4780,0
|
|
20230619,160100,145143535,4780,4780,4780,4780,0
|
|
20230619,160000,145143535,4780,4780,4780,4780,0
|
|
20230619,155900,145143535,4780,4780,4780,4780,0
|
|
20230619,155800,145143535,4780,4780,4780,4780,0
|
|
20230619,155700,145143535,4780,4780,4780,4780,0
|
|
20230619,155600,145143535,4780,4780,4780,4780,0
|
|
20230619,155500,145143535,4780,4780,4780,4780,0
|
|
20230619,155400,145143535,4780,4780,4780,4780,0
|
|
20230619,155300,145143535,4780,4780,4780,4780,0
|
|
20230619,155200,145143535,4780,4780,4780,4780,0
|
|
20230619,155100,145143535,4780,4780,4780,4780,0
|
|
20230619,155000,145143535,4780,4780,4780,4780,0
|
|
20230619,154900,145143535,4780,4780,4780,4780,0
|
|
20230619,154800,145143535,4780,4780,4780,4780,0
|
|
20230619,154700,145143535,4780,4780,4780,4780,0
|
|
20230619,154600,145143535,4780,4780,4780,4780,0
|
|
20230619,154500,145143535,4780,4780,4780,4780,0
|
|
20230619,154400,145143535,4780,4780,4780,4780,0
|
|
20230619,154300,145143535,4780,4780,4780,4780,0
|
|
20230619,154200,145143535,4780,4780,4780,4780,0
|
|
20230619,154100,145143535,4780,4780,4780,4780,0
|
|
20230619,154000,145143535,4780,4780,4780,4780,0
|
|
20230619,153900,145143535,4780,4780,4780,4780,305
|
|
20230619,153800,145143535,4780,4780,4780,4780,0
|
|
20230619,153700,145143535,4780,4780,4780,4780,0
|
|
20230619,153600,145143535,4780,4780,4780,4780,0
|
|
20230619,153500,145143535,4780,4780,4780,4780,0
|
|
20230619,153400,145143535,4780,4780,4780,4780,0
|
|
20230619,153300,145143535,4780,4780,4780,4780,0
|
|
20230619,153200,145143535,4780,4780,4780,4780,0
|
|
20230619,153100,145143535,4780,4780,4780,4780,0
|
|
20230619,153000,145143535,4780,4780,4780,4780,305
|
|
20230619,152900,143685635,4780,4780,4780,4780,0
|
|
20230619,152800,143685635,4780,4780,4780,4780,0
|
|
20230619,152700,143685635,4780,4780,4780,4780,0
|
|
20230619,152600,143685635,4780,4780,4780,4780,0
|
|
20230619,152500,143685635,4780,4780,4780,4780,0
|
|
20230619,152400,143685635,4780,4780,4780,4780,0
|
|
20230619,152300,143685635,4780,4780,4780,4780,0
|
|
20230619,152200,143685635,4780,4780,4780,4780,0
|
|
20230619,152100,143685635,4780,4780,4780,4780,0
|
|
20230619,152000,143685635,4780,4780,4780,4780,0
|
|
20230619,151900,143685635,4780,4780,4780,4780,0
|
|
20230619,151800,143685635,4780,4780,4780,4780,0
|
|
20230619,151700,143685635,4780,4780,4780,4780,0
|
|
20230619,151600,143685635,4780,4780,4780,4780,0
|
|
20230619,151500,143685635,4780,4780,4780,4780,0
|
|
20230619,151400,143685635,4780,4780,4780,4780,0
|
|
20230619,151300,143685635,4780,4780,4780,4780,0
|
|
20230619,151200,143685635,4780,4780,4780,4780,0
|
|
20230619,151100,143685635,4780,4770,4780,4770,2108
|
|
20230619,151000,133630435,4770,4755,4770,4755,60
|
|
20230619,150900,133344835,4755,4755,4755,4755,1
|
|
20230619,150800,133340080,4750,4765,4765,4745,8290
|
|
20230619,150700,93868760,4770,4770,4770,4770,0
|
|
20230619,150600,93868760,4770,4770,4770,4770,0
|
|
20230619,150500,93868760,4770,4770,4770,4770,12
|
|
20230619,150400,93811520,4770,4770,4770,4770,0
|
|
20230619,150300,93811520,4770,4770,4770,4770,0
|
|
20230619,150200,93811520,4770,4770,4770,4770,0
|
|
20230619,150100,93811520,4770,4770,4770,4770,5
|
|
20230619,150000,93787670,4765,4765,4765,4765,17
|
|
20230619,145900,93706665,4770,4770,4770,4770,3
|
|
20230619,145800,93692355,4770,4770,4770,4770,0
|
|
20230619,145700,93692355,4770,4770,4770,4770,13
|
|
20230619,145600,93630345,4770,4770,4770,4770,0
|
|
20230619,145500,93630345,4770,4770,4770,4770,12
|
|
20230619,145400,93573105,4770,4770,4770,4770,0
|
|
20230619,145300,93573105,4770,4770,4770,4770,0
|
|
20230619,145200,93573105,4770,4770,4770,4770,0
|
|
20230619,145100,93573105,4770,4770,4770,4770,0
|
|
20230619,145000,93573105,4770,4770,4770,4770,0
|
|
20230619,144900,93573105,4770,4770,4770,4770,0
|
|
20230619,144800,93573105,4770,4770,4770,4770,2
|
|
20230619,144700,93563565,4770,4770,4770,4770,0
|
|
20230619,144600,93563565,4770,4765,4770,4765,8
|
|
20230619,144500,93525435,4765,4770,4770,4765,294
|
|
20230619,144400,92124260,4770,4770,4770,4770,0
|
|
20230619,144300,92124260,4770,4770,4770,4770,0
|
|
20230619,144200,92124260,4770,4770,4770,4770,0
|
|
20230619,144100,92124260,4770,4775,4775,4770,221
|
|
20230619,144000,91070080,4780,4780,4780,4780,0
|
|
20230619,143900,91070080,4780,4780,4780,4780,0
|
|
20230619,143800,91070080,4780,4780,4780,4780,0
|
|
20230619,143700,91070080,4780,4780,4780,4780,0
|
|
20230619,143600,91070080,4780,4780,4780,4780,0
|
|
20230619,143500,91070080,4780,4780,4780,4780,0
|
|
20230619,143400,91070080,4780,4780,4780,4780,0
|
|
20230619,143300,91070080,4780,4780,4780,4780,0
|
|
20230619,143200,91070080,4780,4780,4780,4780,0
|
|
20230619,143100,91070080,4780,4780,4780,4780,0
|
|
20230619,143000,91070080,4780,4780,4780,4780,3
|
|
20230619,142900,91055740,4780,4780,4780,4780,0
|
|
20230619,142800,91055740,4780,4780,4780,4780,1
|
|
20230619,142700,91050960,4780,4780,4780,4780,0
|
|
20230619,142600,91050960,4780,4780,4780,4780,47
|
|
20230619,142500,90826300,4780,4780,4780,4780,0
|
|
20230619,142400,90826300,4780,4780,4780,4780,0
|
|
20230619,142300,90826300,4780,4780,4780,4780,0
|
|
20230619,142200,90826300,4780,4780,4780,4780,0
|
|
20230619,142100,90826300,4780,4780,4780,4780,0
|
|
20230619,142000,90826300,4780,4780,4780,4780,0
|
|
20230619,141900,90826300,4780,4780,4780,4780,0
|
|
20230619,141800,90826300,4780,4775,4780,4775,2
|
|
20230619,141700,90816745,4780,4770,4780,4770,5
|
|
20230619,141600,90792880,4770,4775,4775,4770,18
|
|
20230619,141500,90707015,4780,4780,4780,4780,3
|
|
20230619,141400,90692675,4770,4770,4770,4770,0
|
|
20230619,141300,90692675,4770,4770,4770,4770,0
|
|
20230619,141200,90692675,4770,4770,4770,4770,0
|
|
20230619,141100,90692675,4770,4770,4770,4770,0
|
|
20230619,141000,90692675,4770,4770,4770,4770,0
|
|
20230619,140900,90692675,4770,4770,4770,4770,0
|
|
20230619,140800,90692675,4770,4770,4770,4770,0
|
|
20230619,140700,90692675,4770,4770,4780,4770,494
|
|
20230619,140600,88336095,4770,4770,4770,4770,50
|
|
20230619,140500,88097595,4770,4770,4770,4770,110
|
|
20230619,140400,87572895,4770,4770,4770,4770,0
|
|
20230619,140300,87572895,4770,4770,4770,4770,1
|
|
20230619,140200,87568125,4770,4770,4770,4770,0
|
|
20230619,140100,87568125,4770,4770,4770,4770,0
|
|
20230619,140000,87568125,4770,4770,4770,4770,0
|
|
20230619,135900,87568125,4770,4770,4770,4770,1
|
|
20230619,135800,87563355,4765,4765,4765,4765,0
|
|
20230619,135700,87563355,4765,4765,4765,4765,0
|
|
20230619,135600,87563355,4765,4765,4765,4765,52
|
|
20230619,135500,87315575,4770,4770,4770,4770,0
|
|
20230619,135400,87315575,4770,4770,4770,4770,0
|
|
20230619,135300,87315575,4770,4770,4770,4770,0
|
|
20230619,135200,87315575,4770,4770,4770,4770,0
|
|
20230619,135100,87315575,4770,4770,4770,4770,1
|
|
20230619,135000,87310805,4770,4770,4770,4770,0
|
|
20230619,134900,87310805,4770,4770,4770,4770,0
|
|
20230619,134800,87310805,4770,4770,4770,4770,1
|
|
20230619,134700,87306035,4770,4770,4770,4770,7
|
|
20230619,134600,87272645,4765,4775,4775,4765,435
|
|
20230619,134500,85197705,4780,4780,4780,4780,0
|
|
20230619,134400,85197705,4780,4780,4780,4780,0
|
|
20230619,134300,85197705,4780,4780,4780,4780,25
|
|
20230619,134200,85078205,4780,4780,4780,4780,0
|
|
20230619,134100,85078205,4780,4780,4780,4780,2
|
|
20230619,134000,85068645,4775,4775,4775,4775,97
|
|
20230619,133900,84605470,4780,4780,4780,4780,1
|
|
20230619,133800,84600690,4780,4780,4780,4780,0
|
|
20230619,133700,84600690,4780,4780,4780,4780,0
|
|
20230619,133600,84600690,4780,4780,4780,4780,0
|
|
20230619,133500,84600690,4780,4780,4780,4780,1
|
|
20230619,133400,84595910,4780,4780,4780,4780,0
|
|
20230619,133300,84595910,4780,4780,4780,4780,0
|
|
20230619,133200,84595910,4780,4780,4780,4780,0
|
|
20230619,133100,84595910,4780,4780,4780,4780,0
|
|
20230619,133000,84595910,4780,4780,4780,4780,0
|
|
20230619,132900,84595910,4780,4780,4780,4780,1
|
|
20230619,132800,84591130,4780,4780,4780,4780,2
|
|
20230619,132700,84581570,4775,4780,4780,4775,288
|
|
20230619,132600,83206365,4780,4780,4780,4780,0
|
|
20230619,132500,83206365,4780,4780,4780,4780,0
|
|
20230619,132400,83206365,4780,4780,4780,4780,0
|
|
20230619,132300,83206365,4780,4780,4780,4780,1
|
|
20230619,132200,83201585,4780,4780,4780,4780,0
|
|
20230619,132100,83201585,4780,4780,4780,4780,2
|
|
20230619,132000,83192025,4775,4775,4775,4775,0
|
|
20230619,131900,83192025,4775,4775,4775,4775,0
|
|
20230619,131800,83192025,4775,4775,4775,4775,137
|
|
20230619,131700,82537850,4780,4780,4780,4780,0
|
|
20230619,131600,82537850,4780,4780,4780,4780,0
|
|
20230619,131500,82537850,4780,4780,4780,4780,1
|
|
20230619,131400,82533070,4780,4780,4780,4780,0
|
|
20230619,131300,82533070,4780,4780,4780,4780,2
|
|
20230619,131200,82523510,4775,4790,4790,4775,402
|
|
20230619,131100,80600340,4800,4795,4800,4790,4
|
|
20230619,131000,80581155,4795,4795,4795,4795,394
|
|
20230619,130900,78691925,4800,4800,4800,4800,0
|
|
20230619,130800,78691925,4800,4800,4800,4800,1
|
|
20230619,130700,78687125,4800,4800,4800,4800,0
|
|
20230619,130600,78687125,4800,4800,4800,4800,0
|
|
20230619,130500,78687125,4800,4800,4800,4800,0
|
|
20230619,130400,78687125,4800,4800,4800,4800,0
|
|
20230619,130300,78687125,4800,4800,4800,4800,1
|
|
20230619,130200,78682325,4800,4800,4800,4800,0
|
|
20230619,130100,78682325,4800,4800,4800,4800,0
|
|
20230619,130000,78682325,4800,4800,4800,4800,0
|
|
20230619,125900,78682325,4800,4800,4800,4800,1
|
|
20230619,125800,78677525,4795,4795,4795,4795,100
|
|
20230619,125700,78198025,4795,4795,4795,4795,7
|
|
20230619,125600,78164460,4795,4795,4795,4795,0
|
|
20230619,125500,78164460,4795,4795,4795,4795,207
|
|
20230619,125400,77171895,4800,4800,4800,4800,0
|
|
20230619,125300,77171895,4800,4800,4800,4800,0
|
|
20230619,125200,77171895,4800,4800,4800,4800,4
|
|
20230619,125100,77152695,4800,4800,4800,4800,11
|
|
20230619,125000,77099895,4795,4795,4800,4795,559
|
|
20230619,124900,74417475,4800,4795,4800,4795,16
|
|
20230619,124800,74340745,4800,4800,4800,4800,0
|
|
20230619,124700,74340745,4800,4800,4800,4800,0
|
|
20230619,124600,74340745,4800,4800,4800,4800,0
|
|
20230619,124500,74340745,4800,4800,4800,4800,0
|
|
20230619,124400,74340745,4800,4800,4800,4800,0
|
|
20230619,124300,74340745,4800,4800,4800,4800,4
|
|
20230619,124200,74321545,4800,4800,4800,4800,1
|
|
20230619,124100,74316745,4800,4800,4800,4800,0
|
|
20230619,124000,74316745,4800,4795,4800,4795,912
|
|
20230619,123900,69939320,4795,4795,4795,4795,142
|
|
20230619,123800,69258430,4795,4790,4795,4790,13
|
|
20230619,123700,69196155,4790,4790,4790,4790,0
|
|
20230619,123600,69196155,4790,4790,4790,4790,0
|
|
20230619,123500,69196155,4790,4795,4795,4790,377
|
|
20230619,123400,67388445,4800,4800,4800,4800,0
|
|
20230619,123300,67388445,4800,4800,4800,4800,0
|
|
20230619,123200,67388445,4800,4800,4800,4800,0
|
|
20230619,123100,67388445,4800,4800,4800,4800,0
|
|
20230619,123000,67388445,4800,4800,4800,4800,1
|
|
20230619,122900,67383645,4800,4800,4800,4800,0
|
|
20230619,122800,67383645,4800,4800,4800,4800,0
|
|
20230619,122700,67383645,4800,4800,4800,4800,0
|
|
20230619,122600,67383645,4800,4795,4800,4795,2
|
|
20230619,122500,67374050,4795,4795,4795,4795,158
|
|
20230619,122400,66616440,4795,4795,4795,4795,0
|
|
20230619,122300,66616440,4795,4795,4795,4795,0
|
|
20230619,122200,66616440,4795,4795,4795,4795,0
|
|
20230619,122100,66616440,4795,4795,4795,4795,0
|
|
20230619,122000,66616440,4795,4795,4795,4795,5
|
|
20230619,121900,66592465,4795,4795,4795,4795,0
|
|
20230619,121800,66592465,4795,4795,4795,4795,1
|
|
20230619,121700,66587670,4795,4795,4795,4795,0
|
|
20230619,121600,66587670,4795,4795,4795,4795,0
|
|
20230619,121500,66587670,4795,4795,4795,4795,0
|
|
20230619,121400,66587670,4795,4795,4795,4795,1
|
|
20230619,121300,66582875,4795,4795,4795,4795,0
|
|
20230619,121200,66582875,4795,4795,4795,4795,0
|
|
20230619,121100,66582875,4795,4795,4795,4795,22
|
|
20230619,121000,66477385,4795,4795,4795,4795,0
|
|
20230619,120900,66477385,4795,4795,4795,4795,0
|
|
20230619,120800,66477385,4795,4795,4795,4795,0
|
|
20230619,120700,66477385,4795,4795,4795,4795,0
|
|
20230619,120600,66477385,4795,4795,4795,4795,1
|
|
20230619,120500,66472590,4795,4795,4795,4795,0
|
|
20230619,120400,66472590,4795,4795,4795,4795,0
|
|
20230619,120300,66472590,4795,4795,4795,4795,0
|
|
20230619,120200,66472590,4795,4795,4795,4795,1
|
|
20230619,120100,66467795,4795,4795,4795,4795,0
|
|
20230619,120000,66467795,4795,4795,4795,4795,0
|
|
20230619,115900,66467795,4795,4795,4795,4795,0
|
|
20230619,115800,66467795,4795,4795,4795,4795,0
|
|
20230619,115700,66467795,4795,4795,4795,4795,2
|
|
20230619,115600,66458205,4790,4795,4795,4790,9
|
|
20230619,115500,66415060,4790,4795,4795,4790,11
|
|
20230619,115400,66362345,4795,4795,4795,4790,450
|
|
20230619,115300,64204605,4795,4795,4795,4795,0
|
|
20230619,115200,64204605,4795,4795,4795,4795,0
|
|
20230619,115100,64204605,4795,4795,4795,4795,0
|
|
20230619,115000,64204605,4795,4795,4795,4795,1
|
|
20230619,114900,64199810,4790,4790,4790,4790,8
|
|
20230619,114800,64161490,4795,4795,4795,4795,0
|
|
20230619,114700,64161490,4795,4795,4795,4795,0
|
|
20230619,114600,64161490,4795,4795,4795,4795,5
|
|
20230619,114500,64137515,4795,4795,4795,4795,1
|
|
20230619,114400,64132720,4790,4795,4795,4790,222
|
|
20230619,114300,63069335,4795,4795,4795,4795,0
|
|
20230619,114200,63069335,4795,4795,4795,4795,1
|
|
20230619,114100,63064540,4795,4795,4795,4795,0
|
|
20230619,114000,63064540,4795,4795,4795,4795,5
|
|
20230619,113900,63040565,4795,4795,4795,4795,0
|
|
20230619,113800,63040565,4795,4795,4795,4795,0
|
|
20230619,113700,63040565,4795,4795,4795,4795,0
|
|
20230619,113600,63040565,4795,4795,4795,4795,0
|
|
20230619,113500,63040565,4795,4795,4795,4795,50
|
|
20230619,113400,62800815,4795,4790,4795,4790,502
|
|
20230619,113300,60396230,4790,4790,4790,4790,99
|
|
20230619,113200,59922020,4790,4790,4790,4790,1355
|
|
20230619,113100,53431570,4790,4790,4790,4790,72
|
|
20230619,113000,53086690,4790,4790,4790,4790,1
|
|
20230619,112900,53081900,4790,4790,4790,4785,33
|
|
20230619,112800,52923890,4790,4790,4790,4790,0
|
|
20230619,112700,52923890,4790,4790,4790,4790,0
|
|
20230619,112600,52923890,4790,4790,4790,4790,1
|
|
20230619,112500,52919100,4790,4790,4790,4790,0
|
|
20230619,112400,52919100,4790,4790,4790,4790,0
|
|
20230619,112300,52919100,4790,4790,4790,4790,0
|
|
20230619,112200,52919100,4790,4785,4790,4785,132
|
|
20230619,112100,52287450,4785,4775,4785,4775,389
|
|
20230619,112000,50429930,4775,4770,4775,4770,52
|
|
20230619,111900,50181880,4770,4770,4770,4770,0
|
|
20230619,111800,50181880,4770,4770,4770,4770,466
|
|
20230619,111700,47959060,4770,4770,4770,4770,0
|
|
20230619,111600,47959060,4770,4770,4770,4770,0
|
|
20230619,111500,47959060,4770,4770,4770,4770,0
|
|
20230619,111400,47959060,4770,4770,4770,4770,0
|
|
20230619,111300,47959060,4770,4770,4770,4770,0
|
|
20230619,111200,47959060,4770,4770,4770,4770,0
|
|
20230619,111100,47959060,4770,4770,4770,4770,0
|
|
20230619,111000,47959060,4770,4765,4770,4765,69
|
|
20230619,110900,47630270,4765,4765,4765,4765,0
|
|
20230619,110800,47630270,4765,4765,4765,4765,455
|
|
20230619,110700,45462195,4770,4770,4770,4770,0
|
|
20230619,110600,45462195,4770,4770,4770,4770,0
|
|
20230619,110500,45462195,4770,4770,4770,4770,0
|
|
20230619,110400,45462195,4770,4770,4770,4770,0
|
|
20230619,110300,45462195,4770,4770,4770,4770,0
|
|
20230619,110200,45462195,4770,4770,4770,4770,0
|
|
20230619,110100,45462195,4770,4770,4770,4770,120
|
|
20230619,110000,44889795,4770,4770,4770,4770,9
|
|
20230619,105900,44846865,4770,4770,4770,4770,0
|
|
20230619,105800,44846865,4770,4770,4770,4770,0
|
|
20230619,105700,44846865,4770,4770,4770,4770,0
|
|
20230619,105600,44846865,4770,4770,4770,4770,49
|
|
20230619,105500,44613135,4770,4770,4770,4770,1
|
|
20230619,105400,44608365,4770,4770,4770,4770,0
|
|
20230619,105300,44608365,4770,4770,4770,4770,0
|
|
20230619,105200,44608365,4770,4770,4770,4770,0
|
|
20230619,105100,44608365,4770,4770,4770,4770,0
|
|
20230619,105000,44608365,4770,4770,4770,4770,0
|
|
20230619,104900,44608365,4770,4770,4770,4770,1
|
|
20230619,104800,44603595,4770,4770,4770,4770,0
|
|
20230619,104700,44603595,4770,4770,4770,4770,0
|
|
20230619,104600,44603595,4770,4770,4770,4770,0
|
|
20230619,104500,44603595,4770,4770,4770,4770,0
|
|
20230619,104400,44603595,4770,4770,4770,4770,0
|
|
20230619,104300,44603595,4770,4770,4770,4770,0
|
|
20230619,104200,44603595,4770,4770,4770,4770,2
|
|
20230619,104100,44594055,4765,4765,4765,4765,0
|
|
20230619,104000,44594055,4765,4765,4765,4765,34
|
|
20230619,103900,44432045,4765,4765,4765,4765,0
|
|
20230619,103800,44432045,4765,4765,4765,4765,1
|
|
20230619,103700,44427280,4765,4765,4765,4765,0
|
|
20230619,103600,44427280,4765,4765,4765,4765,0
|
|
20230619,103500,44427280,4765,4765,4765,4765,0
|
|
20230619,103400,44427280,4765,4765,4765,4765,0
|
|
20230619,103300,44427280,4765,4765,4765,4765,0
|
|
20230619,103200,44427280,4765,4765,4765,4765,111
|
|
20230619,103100,43898365,4770,4770,4770,4770,500
|
|
20230619,103000,41513365,4770,4770,4770,4770,0
|
|
20230619,102900,41513365,4770,4770,4770,4770,0
|
|
20230619,102800,41513365,4770,4770,4770,4770,102
|
|
20230619,102700,41026825,4770,4770,4770,4770,1
|
|
20230619,102600,41022055,4765,4765,4770,4765,4
|
|
20230619,102500,41002990,4770,4770,4770,4770,0
|
|
20230619,102400,41002990,4770,4760,4770,4760,300
|
|
20230619,102300,39572000,4770,4760,4770,4760,128
|
|
20230619,102200,38961465,4770,4750,4770,4750,11
|
|
20230619,102100,38909070,4760,4760,4765,4760,9
|
|
20230619,102000,38866215,4765,4760,4765,4760,4
|
|
20230619,101900,38847170,4755,4755,4755,4755,0
|
|
20230619,101800,38847170,4755,4755,4755,4755,1
|
|
20230619,101700,38842415,4755,4750,4755,4750,261
|
|
20230619,101600,37602660,4750,4750,4750,4750,111
|
|
20230619,101500,37075410,4750,4750,4750,4750,0
|
|
20230619,101400,37075410,4750,4750,4750,4750,0
|
|
20230619,101300,37075410,4750,4750,4750,4750,0
|
|
20230619,101200,37075410,4750,4750,4750,4750,0
|
|
20230619,101100,37075410,4750,4750,4750,4750,0
|
|
20230619,101000,37075410,4750,4750,4750,4750,0
|
|
20230619,100900,37075410,4750,4750,4750,4750,0
|
|
20230619,100800,37075410,4750,4750,4750,4750,0
|
|
20230619,100700,37075410,4750,4750,4750,4750,0
|
|
20230619,100600,37075410,4750,4750,4750,4750,0
|
|
20230619,100500,37075410,4750,4750,4750,4750,0
|
|
20230619,100400,37075410,4750,4745,4750,4745,2
|
|
20230619,100300,37065915,4750,4750,4750,4750,0
|
|
20230619,100200,37065915,4750,4750,4750,4750,0
|
|
20230619,100100,37065915,4750,4745,4750,4735,193
|
|
20230619,100000,36150665,4740,4730,4745,4730,1545
|
|
20230619,095900,28829240,4735,4735,4735,4735,0
|
|
20230619,095800,28829240,4735,4735,4735,4735,0
|
|
20230619,095700,28829240,4735,4735,4735,4735,1
|
|
20230619,095600,28824505,4730,4730,4730,4730,1
|
|
20230619,095500,28819775,4735,4735,4735,4735,0
|
|
20230619,095400,28819775,4735,4735,4735,4735,0
|
|
20230619,095300,28819775,4735,4735,4735,4735,1
|
|
20230619,095200,28815040,4735,4735,4735,4735,0
|
|
20230619,095100,28815040,4735,4735,4735,4735,0
|
|
20230619,095000,28815040,4735,4735,4735,4735,0
|
|
20230619,094900,28815040,4735,4735,4735,4735,0
|
|
20230619,094800,28815040,4735,4735,4735,4735,0
|
|
20230619,094700,28815040,4735,4735,4735,4735,0
|
|
20230619,094600,28815040,4735,4735,4735,4735,0
|
|
20230619,094500,28815040,4735,4735,4735,4735,0
|
|
20230619,094400,28815040,4735,4735,4735,4735,2
|
|
20230619,094300,28805570,4735,4735,4735,4735,0
|
|
20230619,094200,28805570,4735,4735,4735,4735,0
|
|
20230619,094100,28805570,4735,4730,4735,4730,14
|
|
20230619,094000,28739340,4735,4735,4735,4735,802
|
|
20230619,093900,24941870,4745,4745,4745,4745,10
|
|
20230619,093800,24894420,4735,4735,4735,4735,374
|
|
20230619,093700,23123530,4745,4745,4745,4745,5
|
|
20230619,093600,23099805,4745,4745,4745,4745,0
|
|
20230619,093500,23099805,4745,4745,4745,4745,4
|
|
20230619,093400,23080825,4740,4740,4740,4740,0
|
|
20230619,093300,23080825,4740,4735,4740,4735,225
|
|
20230619,093200,22015220,4735,4745,4745,4735,1087
|
|
20230619,093100,16868090,4750,4750,4750,4750,2
|
|
20230619,093000,16858590,4750,4745,4750,4745,3
|
|
20230619,092900,16844350,4750,4750,4750,4750,0
|
|
20230619,092800,16844350,4750,4750,4750,4750,342
|
|
20230619,092700,15219850,4745,4745,4745,4745,0
|
|
20230619,092600,15219850,4745,4745,4745,4745,1
|
|
20230619,092500,15215105,4745,4745,4745,4745,22
|
|
20230619,092400,15110715,4740,4740,4740,4740,31
|
|
20230619,092300,14963775,4740,4740,4740,4740,0
|
|
20230619,092200,14963775,4740,4740,4740,4740,0
|
|
20230619,092100,14963775,4740,4735,4740,4735,1142
|
|
20230619,092000,9556395,4740,4740,4740,4740,86
|
|
20230619,091900,9148755,4740,4740,4740,4740,0
|
|
20230619,091800,9148755,4740,4740,4740,4740,12
|
|
20230619,091700,9091875,4740,4740,4740,4740,0
|
|
20230619,091600,9091875,4740,4740,4740,4740,0
|
|
20230619,091500,9091875,4740,4745,4745,4740,4
|
|
20230619,091400,9072905,4750,4750,4750,4750,0
|
|
20230619,091300,9072905,4750,4750,4750,4750,0
|
|
20230619,091200,9072905,4750,4740,4750,4740,357
|
|
20230619,091100,7380695,4735,4735,4735,4735,138
|
|
20230619,091000,6727265,4735,4735,4735,4735,399
|
|
20230619,090900,4838000,4735,4740,4740,4735,234
|
|
20230619,090800,3729010,4735,4740,4740,4735,17
|
|
20230619,090700,3648465,4735,4735,4735,4735,0
|
|
20230619,090600,3648465,4735,4740,4740,4735,9
|
|
20230619,090500,3605845,4750,4750,4750,4750,0
|
|
20230619,090400,3605845,4750,4750,4750,4750,0
|
|
20230619,090300,3605845,4750,4750,4750,4750,0
|
|
20230619,090200,3605845,4750,4750,4750,4750,0
|
|
20230619,090100,3605845,4750,4750,4750,4750,5
|
|
20230619,090000,3582095,4765,4770,4770,4765,751
|