583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184000,251219325,4490,4490,4490,4490,1196
|
|
20230616,183900,251219325,4490,4490,4490,4490,0
|
|
20230616,183800,251219325,4490,4490,4490,4490,0
|
|
20230616,183700,251219325,4490,4490,4490,4490,0
|
|
20230616,183600,251219325,4490,4490,4490,4490,0
|
|
20230616,183500,251219325,4490,4490,4490,4490,0
|
|
20230616,183400,251219325,4490,4490,4490,4490,0
|
|
20230616,183300,251219325,4490,4490,4490,4490,0
|
|
20230616,183200,251219325,4490,4490,4490,4490,0
|
|
20230616,183100,251219325,4490,4490,4490,4490,0
|
|
20230616,183000,251219325,4490,4490,4490,4490,0
|
|
20230616,182900,251219325,4490,4490,4490,4490,0
|
|
20230616,182800,251219325,4490,4490,4490,4490,0
|
|
20230616,182700,251219325,4490,4490,4490,4490,0
|
|
20230616,182600,251219325,4490,4490,4490,4490,0
|
|
20230616,182500,251219325,4490,4490,4490,4490,0
|
|
20230616,182400,251219325,4490,4490,4490,4490,0
|
|
20230616,182300,251219325,4490,4490,4490,4490,0
|
|
20230616,182200,251219325,4490,4490,4490,4490,0
|
|
20230616,182100,251219325,4490,4490,4490,4490,0
|
|
20230616,182000,251219325,4490,4490,4490,4490,0
|
|
20230616,181900,251219325,4490,4490,4490,4490,0
|
|
20230616,181800,251219325,4490,4490,4490,4490,0
|
|
20230616,181700,251219325,4490,4490,4490,4490,0
|
|
20230616,181600,251219325,4490,4490,4490,4490,0
|
|
20230616,181500,251219325,4490,4490,4490,4490,0
|
|
20230616,181400,251219325,4490,4490,4490,4490,0
|
|
20230616,181300,251219325,4490,4490,4490,4490,0
|
|
20230616,181200,251219325,4490,4490,4490,4490,0
|
|
20230616,181100,251219325,4490,4490,4490,4490,0
|
|
20230616,181000,251219325,4490,4490,4490,4490,1196
|
|
20230616,180900,251219325,4490,4490,4490,4490,0
|
|
20230616,180800,251219325,4490,4490,4490,4490,0
|
|
20230616,180700,251219325,4490,4490,4490,4490,0
|
|
20230616,180600,251219325,4490,4490,4490,4490,0
|
|
20230616,180500,251219325,4490,4490,4490,4490,0
|
|
20230616,180400,251219325,4490,4490,4490,4490,0
|
|
20230616,180300,251219325,4490,4490,4490,4490,0
|
|
20230616,180200,251219325,4490,4490,4490,4490,0
|
|
20230616,180100,251219325,4490,4490,4490,4490,0
|
|
20230616,180000,251219325,4490,4490,4490,4490,0
|
|
20230616,175900,251219325,4490,4490,4490,4490,0
|
|
20230616,175800,251219325,4490,4490,4490,4490,0
|
|
20230616,175700,251219325,4490,4490,4490,4490,0
|
|
20230616,175600,251219325,4490,4490,4490,4490,0
|
|
20230616,175500,251219325,4490,4490,4490,4490,0
|
|
20230616,175400,251219325,4490,4490,4490,4490,0
|
|
20230616,175300,251219325,4490,4490,4490,4490,0
|
|
20230616,175200,251219325,4490,4490,4490,4490,0
|
|
20230616,175100,251219325,4490,4490,4490,4490,0
|
|
20230616,175000,251219325,4490,4490,4490,4490,0
|
|
20230616,174900,251219325,4490,4490,4490,4490,0
|
|
20230616,174800,251219325,4490,4490,4490,4490,0
|
|
20230616,174700,251219325,4490,4490,4490,4490,0
|
|
20230616,174600,251219325,4490,4490,4490,4490,0
|
|
20230616,174500,251219325,4490,4490,4490,4490,0
|
|
20230616,174400,251219325,4490,4490,4490,4490,0
|
|
20230616,174300,251219325,4490,4490,4490,4490,0
|
|
20230616,174200,251219325,4490,4490,4490,4490,0
|
|
20230616,174100,251219325,4490,4490,4490,4490,0
|
|
20230616,174000,251219325,4490,4490,4490,4490,1196
|
|
20230616,173900,251219325,4490,4490,4490,4490,0
|
|
20230616,173800,251219325,4490,4490,4490,4490,0
|
|
20230616,173700,251219325,4490,4490,4490,4490,0
|
|
20230616,173600,251219325,4490,4490,4490,4490,0
|
|
20230616,173500,251219325,4490,4490,4490,4490,0
|
|
20230616,173400,251219325,4490,4490,4490,4490,0
|
|
20230616,173300,251219325,4490,4490,4490,4490,0
|
|
20230616,173200,251219325,4490,4490,4490,4490,0
|
|
20230616,173100,251219325,4490,4490,4490,4490,0
|
|
20230616,173000,251219325,4490,4490,4490,4490,0
|
|
20230616,172900,251219325,4490,4490,4490,4490,0
|
|
20230616,172800,251219325,4490,4490,4490,4490,0
|
|
20230616,172700,251219325,4490,4490,4490,4490,0
|
|
20230616,172600,251219325,4490,4490,4490,4490,0
|
|
20230616,172500,251219325,4490,4490,4490,4490,0
|
|
20230616,172400,251219325,4490,4490,4490,4490,0
|
|
20230616,172300,251219325,4490,4490,4490,4490,0
|
|
20230616,172200,251219325,4490,4490,4490,4490,0
|
|
20230616,172100,251219325,4490,4490,4490,4490,0
|
|
20230616,172000,251219325,4490,4490,4490,4490,0
|
|
20230616,171900,251219325,4490,4490,4490,4490,0
|
|
20230616,171800,251219325,4490,4490,4490,4490,0
|
|
20230616,171700,251219325,4490,4490,4490,4490,0
|
|
20230616,171600,251219325,4490,4490,4490,4490,0
|
|
20230616,171500,251219325,4490,4490,4490,4490,0
|
|
20230616,171400,251219325,4490,4490,4490,4490,0
|
|
20230616,171300,251219325,4490,4490,4490,4490,0
|
|
20230616,171200,251219325,4490,4490,4490,4490,0
|
|
20230616,171100,251219325,4490,4490,4490,4490,0
|
|
20230616,171000,251219325,4490,4490,4490,4490,1196
|
|
20230616,170900,251219325,4490,4490,4490,4490,0
|
|
20230616,170800,251219325,4490,4490,4490,4490,0
|
|
20230616,170700,251219325,4490,4490,4490,4490,0
|
|
20230616,170600,251219325,4490,4490,4490,4490,0
|
|
20230616,170500,251219325,4490,4490,4490,4490,0
|
|
20230616,170400,251219325,4490,4490,4490,4490,0
|
|
20230616,170300,251219325,4490,4490,4490,4490,0
|
|
20230616,170200,251219325,4490,4490,4490,4490,0
|
|
20230616,170100,251219325,4490,4490,4490,4490,0
|
|
20230616,170000,251219325,4490,4490,4490,4490,0
|
|
20230616,165900,251219325,4490,4490,4490,4490,0
|
|
20230616,165800,251219325,4490,4490,4490,4490,0
|
|
20230616,165700,251219325,4490,4490,4490,4490,0
|
|
20230616,165600,251219325,4490,4490,4490,4490,0
|
|
20230616,165500,251219325,4490,4490,4490,4490,0
|
|
20230616,165400,251219325,4490,4490,4490,4490,0
|
|
20230616,165300,251219325,4490,4490,4490,4490,0
|
|
20230616,165200,251219325,4490,4490,4490,4490,0
|
|
20230616,165100,251219325,4490,4490,4490,4490,0
|
|
20230616,165000,251219325,4490,4490,4490,4490,0
|
|
20230616,164900,251219325,4490,4490,4490,4490,0
|
|
20230616,164800,251219325,4490,4490,4490,4490,0
|
|
20230616,164700,251219325,4490,4490,4490,4490,0
|
|
20230616,164600,251219325,4490,4490,4490,4490,0
|
|
20230616,164500,251219325,4490,4490,4490,4490,0
|
|
20230616,164400,251219325,4490,4490,4490,4490,0
|
|
20230616,164300,251219325,4490,4490,4490,4490,0
|
|
20230616,164200,251219325,4490,4490,4490,4490,0
|
|
20230616,164100,251219325,4490,4490,4490,4490,0
|
|
20230616,164000,251219325,4490,4490,4490,4490,1196
|
|
20230616,163900,251219325,4490,4490,4490,4490,0
|
|
20230616,163800,251219325,4490,4490,4490,4490,0
|
|
20230616,163700,251219325,4490,4490,4490,4490,0
|
|
20230616,163600,251219325,4490,4490,4490,4490,0
|
|
20230616,163500,251219325,4490,4490,4490,4490,0
|
|
20230616,163400,251219325,4490,4490,4490,4490,0
|
|
20230616,163300,251219325,4490,4490,4490,4490,0
|
|
20230616,163200,251219325,4490,4490,4490,4490,0
|
|
20230616,163100,251219325,4490,4490,4490,4490,0
|
|
20230616,163000,251219325,4490,4490,4490,4490,0
|
|
20230616,162900,251219325,4490,4490,4490,4490,0
|
|
20230616,162800,251219325,4490,4490,4490,4490,0
|
|
20230616,162700,251219325,4490,4490,4490,4490,0
|
|
20230616,162600,251219325,4490,4490,4490,4490,0
|
|
20230616,162500,251219325,4490,4490,4490,4490,0
|
|
20230616,162400,251219325,4490,4490,4490,4490,0
|
|
20230616,162300,251219325,4490,4490,4490,4490,0
|
|
20230616,162200,251219325,4490,4490,4490,4490,0
|
|
20230616,162100,251219325,4490,4490,4490,4490,0
|
|
20230616,162000,251219325,4490,4490,4490,4490,0
|
|
20230616,161900,251219325,4490,4490,4490,4490,0
|
|
20230616,161800,251219325,4490,4490,4490,4490,0
|
|
20230616,161700,251219325,4490,4490,4490,4490,0
|
|
20230616,161600,251219325,4490,4490,4490,4490,0
|
|
20230616,161500,251219325,4490,4490,4490,4490,0
|
|
20230616,161400,251219325,4490,4490,4490,4490,0
|
|
20230616,161300,251219325,4490,4490,4490,4490,0
|
|
20230616,161200,251219325,4490,4490,4490,4490,0
|
|
20230616,161100,251219325,4490,4490,4490,4490,0
|
|
20230616,161000,251219325,4490,4490,4490,4490,1196
|
|
20230616,160900,251219325,4490,4490,4490,4490,0
|
|
20230616,160800,251219325,4490,4490,4490,4490,0
|
|
20230616,160700,251219325,4490,4490,4490,4490,0
|
|
20230616,160600,251219325,4490,4490,4490,4490,0
|
|
20230616,160500,251219325,4490,4490,4490,4490,0
|
|
20230616,160400,251219325,4490,4490,4490,4490,0
|
|
20230616,160300,251219325,4490,4490,4490,4490,0
|
|
20230616,160200,251219325,4490,4490,4490,4490,0
|
|
20230616,160100,251219325,4490,4490,4490,4490,0
|
|
20230616,160000,251219325,4490,4490,4490,4490,0
|
|
20230616,155900,251219325,4490,4490,4490,4490,0
|
|
20230616,155800,251219325,4490,4490,4490,4490,0
|
|
20230616,155700,251219325,4490,4490,4490,4490,0
|
|
20230616,155600,251219325,4490,4490,4490,4490,0
|
|
20230616,155500,251219325,4490,4490,4490,4490,0
|
|
20230616,155400,251219325,4490,4490,4490,4490,0
|
|
20230616,155300,251219325,4490,4490,4490,4490,0
|
|
20230616,155200,251219325,4490,4490,4490,4490,0
|
|
20230616,155100,251219325,4490,4490,4490,4490,0
|
|
20230616,155000,251219325,4490,4490,4490,4490,0
|
|
20230616,154900,251219325,4490,4490,4490,4490,0
|
|
20230616,154800,251219325,4490,4490,4490,4490,0
|
|
20230616,154700,251219325,4490,4490,4490,4490,0
|
|
20230616,154600,251219325,4490,4490,4490,4490,0
|
|
20230616,154500,251219325,4490,4490,4490,4490,0
|
|
20230616,154400,251219325,4490,4490,4490,4490,0
|
|
20230616,154300,251219325,4490,4490,4490,4490,0
|
|
20230616,154200,251219325,4490,4490,4490,4490,0
|
|
20230616,154100,251219325,4490,4490,4490,4490,0
|
|
20230616,154000,251219325,4490,4490,4490,4490,1196
|
|
20230616,153900,251219325,4490,4490,4490,4490,0
|
|
20230616,153800,251219325,4490,4490,4490,4490,0
|
|
20230616,153700,251219325,4490,4490,4490,4490,0
|
|
20230616,153600,251219325,4490,4490,4490,4490,0
|
|
20230616,153500,251219325,4490,4490,4490,4490,0
|
|
20230616,153400,251219325,4490,4490,4490,4490,0
|
|
20230616,153300,251219325,4490,4490,4490,4490,0
|
|
20230616,153200,251219325,4490,4490,4490,4490,0
|
|
20230616,153100,251219325,4490,4490,4490,4490,0
|
|
20230616,153000,251219325,4490,4490,4490,4490,1196
|
|
20230616,152900,245849285,4470,4470,4470,4470,0
|
|
20230616,152800,245849285,4470,4470,4470,4470,0
|
|
20230616,152700,245849285,4470,4470,4470,4470,0
|
|
20230616,152600,245849285,4470,4470,4470,4470,0
|
|
20230616,152500,245849285,4470,4470,4470,4470,0
|
|
20230616,152400,245849285,4470,4470,4470,4470,0
|
|
20230616,152300,245849285,4470,4470,4470,4470,0
|
|
20230616,152200,245849285,4470,4470,4470,4470,0
|
|
20230616,152100,245849285,4470,4470,4470,4470,0
|
|
20230616,152000,245849285,4470,4470,4470,4470,0
|
|
20230616,151900,245849285,4470,4470,4470,4470,0
|
|
20230616,151800,245849285,4470,4475,4475,4470,65
|
|
20230616,151700,245558620,4485,4485,4485,4485,0
|
|
20230616,151600,245558620,4485,4485,4485,4485,0
|
|
20230616,151500,245558620,4485,4485,4485,4485,3
|
|
20230616,151400,245545165,4485,4485,4485,4485,22
|
|
20230616,151300,245446495,4470,4470,4470,4470,0
|
|
20230616,151200,245446495,4470,4475,4475,4470,1000
|
|
20230616,151100,240975620,4475,4475,4475,4475,0
|
|
20230616,151000,240975620,4475,4475,4475,4475,0
|
|
20230616,150900,240975620,4475,4475,4475,4475,0
|
|
20230616,150800,240975620,4475,4475,4475,4475,50
|
|
20230616,150700,240751870,4475,4475,4475,4475,0
|
|
20230616,150600,240751870,4475,4475,4475,4475,0
|
|
20230616,150500,240751870,4475,4475,4475,4475,0
|
|
20230616,150400,240751870,4475,4475,4475,4475,0
|
|
20230616,150300,240751870,4475,4480,4480,4475,56
|
|
20230616,150200,240501095,4480,4480,4480,4480,0
|
|
20230616,150100,240501095,4480,4480,4480,4480,0
|
|
20230616,150000,240501095,4480,4480,4480,4480,5
|
|
20230616,145900,240478695,4480,4480,4480,4480,159
|
|
20230616,145800,239766375,4485,4485,4485,4485,0
|
|
20230616,145700,239766375,4485,4485,4485,4485,0
|
|
20230616,145600,239766375,4485,4485,4485,4485,0
|
|
20230616,145500,239766375,4485,4485,4485,4485,0
|
|
20230616,145400,239766375,4485,4485,4485,4485,0
|
|
20230616,145300,239766375,4485,4485,4485,4485,4
|
|
20230616,145200,239748435,4490,4490,4490,4490,3
|
|
20230616,145100,239734965,4490,4490,4490,4490,0
|
|
20230616,145000,239734965,4490,4490,4490,4490,0
|
|
20230616,144900,239734965,4490,4490,4490,4490,0
|
|
20230616,144800,239734965,4490,4490,4490,4490,65
|
|
20230616,144700,239443115,4490,4490,4490,4490,0
|
|
20230616,144600,239443115,4490,4490,4490,4490,0
|
|
20230616,144500,239443115,4490,4490,4490,4490,53
|
|
20230616,144400,239205145,4510,4510,4510,4510,0
|
|
20230616,144300,239205145,4510,4510,4510,4510,0
|
|
20230616,144200,239205145,4510,4490,4510,4490,62
|
|
20230616,144100,238926685,4515,4490,4515,4490,170
|
|
20230616,144000,238162365,4490,4490,4490,4490,95
|
|
20230616,143900,237735815,4485,4485,4485,4485,446
|
|
20230616,143800,235735505,4480,4480,4480,4480,204
|
|
20230616,143700,234821585,4480,4480,4480,4480,200
|
|
20230616,143600,233925585,4475,4475,4475,4475,0
|
|
20230616,143500,233925585,4475,4475,4475,4475,96
|
|
20230616,143400,233495985,4480,4480,4480,4480,0
|
|
20230616,143300,233495985,4480,4480,4480,4480,30
|
|
20230616,143200,233361585,4475,4475,4475,4475,0
|
|
20230616,143100,233361585,4475,4475,4475,4475,0
|
|
20230616,143000,233361585,4475,4475,4475,4475,0
|
|
20230616,142900,233361585,4475,4475,4475,4475,3
|
|
20230616,142800,233348160,4480,4480,4480,4480,0
|
|
20230616,142700,233348160,4480,4480,4480,4480,0
|
|
20230616,142600,233348160,4480,4480,4480,4480,229
|
|
20230616,142500,232322240,4485,4485,4485,4485,0
|
|
20230616,142400,232322240,4485,4485,4485,4485,0
|
|
20230616,142300,232322240,4485,4485,4485,4485,0
|
|
20230616,142200,232322240,4485,4485,4485,4485,0
|
|
20230616,142100,232322240,4485,4485,4485,4485,0
|
|
20230616,142000,232322240,4485,4485,4485,4485,0
|
|
20230616,141900,232322240,4485,4485,4485,4485,0
|
|
20230616,141800,232322240,4485,4485,4485,4485,0
|
|
20230616,141700,232322240,4485,4485,4485,4485,0
|
|
20230616,141600,232322240,4485,4485,4485,4485,0
|
|
20230616,141500,232322240,4485,4485,4485,4485,0
|
|
20230616,141400,232322240,4485,4485,4485,4485,21
|
|
20230616,141300,232228055,4485,4485,4485,4485,0
|
|
20230616,141200,232228055,4485,4485,4485,4485,0
|
|
20230616,141100,232228055,4485,4485,4485,4485,23
|
|
20230616,141000,232124900,4485,4485,4485,4485,0
|
|
20230616,140900,232124900,4485,4485,4485,4485,60
|
|
20230616,140800,231855800,4470,4470,4470,4470,0
|
|
20230616,140700,231855800,4470,4470,4470,4470,0
|
|
20230616,140600,231855800,4470,4470,4470,4470,0
|
|
20230616,140500,231855800,4470,4470,4470,4470,0
|
|
20230616,140400,231855800,4470,4470,4470,4470,0
|
|
20230616,140300,231855800,4470,4470,4470,4470,0
|
|
20230616,140200,231855800,4470,4470,4470,4470,0
|
|
20230616,140100,231855800,4470,4470,4470,4470,0
|
|
20230616,140000,231855800,4470,4470,4470,4470,0
|
|
20230616,135900,231855800,4470,4470,4470,4470,0
|
|
20230616,135800,231855800,4470,4470,4470,4470,0
|
|
20230616,135700,231855800,4470,4470,4470,4470,0
|
|
20230616,135600,231855800,4470,4470,4470,4470,0
|
|
20230616,135500,231855800,4470,4470,4470,4470,0
|
|
20230616,135400,231855800,4470,4470,4470,4470,0
|
|
20230616,135300,231855800,4470,4470,4470,4470,0
|
|
20230616,135200,231855800,4470,4470,4470,4470,0
|
|
20230616,135100,231855800,4470,4470,4470,4470,0
|
|
20230616,135000,231855800,4470,4470,4470,4470,0
|
|
20230616,134900,231855800,4470,4470,4470,4470,0
|
|
20230616,134800,231855800,4470,4470,4470,4470,0
|
|
20230616,134700,231855800,4470,4470,4470,4470,0
|
|
20230616,134600,231855800,4470,4470,4470,4470,0
|
|
20230616,134500,231855800,4470,4470,4470,4470,1
|
|
20230616,134400,231851330,4470,4470,4470,4470,51
|
|
20230616,134300,231623360,4470,4470,4470,4470,0
|
|
20230616,134200,231623360,4470,4470,4470,4470,0
|
|
20230616,134100,231623360,4470,4480,4485,4470,129
|
|
20230616,134000,231045425,4470,4470,4470,4470,0
|
|
20230616,133900,231045425,4470,4470,4470,4470,0
|
|
20230616,133800,231045425,4470,4470,4470,4470,0
|
|
20230616,133700,231045425,4470,4470,4470,4470,685
|
|
20230616,133600,227983475,4470,4470,4470,4470,0
|
|
20230616,133500,227983475,4470,4470,4470,4470,0
|
|
20230616,133400,227983475,4470,4470,4470,4470,0
|
|
20230616,133300,227983475,4470,4470,4470,4470,0
|
|
20230616,133200,227983475,4470,4470,4470,4470,0
|
|
20230616,133100,227983475,4470,4475,4475,4470,210
|
|
20230616,133000,227044525,4480,4480,4480,4480,0
|
|
20230616,132900,227044525,4480,4480,4480,4480,0
|
|
20230616,132800,227044525,4480,4480,4480,4480,0
|
|
20230616,132700,227044525,4480,4480,4480,4480,0
|
|
20230616,132600,227044525,4480,4480,4480,4480,0
|
|
20230616,132500,227044525,4480,4480,4480,4480,0
|
|
20230616,132400,227044525,4480,4480,4480,4480,0
|
|
20230616,132300,227044525,4480,4480,4480,4480,0
|
|
20230616,132200,227044525,4480,4480,4480,4480,0
|
|
20230616,132100,227044525,4480,4480,4480,4480,0
|
|
20230616,132000,227044525,4480,4480,4480,4480,50
|
|
20230616,131900,226820525,4470,4470,4470,4470,224
|
|
20230616,131800,225819245,4470,4470,4470,4470,0
|
|
20230616,131700,225819245,4470,4470,4470,4470,496
|
|
20230616,131600,223602125,4470,4480,4480,4470,344
|
|
20230616,131500,222064080,4490,4490,4490,4490,0
|
|
20230616,131400,222064080,4490,4490,4490,4490,0
|
|
20230616,131300,222064080,4490,4490,4490,4490,0
|
|
20230616,131200,222064080,4490,4490,4490,4490,0
|
|
20230616,131100,222064080,4490,4490,4490,4490,0
|
|
20230616,131000,222064080,4490,4490,4490,4490,0
|
|
20230616,130900,222064080,4490,4490,4490,4490,0
|
|
20230616,130800,222064080,4490,4490,4490,4490,0
|
|
20230616,130700,222064080,4490,4490,4490,4490,0
|
|
20230616,130600,222064080,4490,4490,4490,4490,0
|
|
20230616,130500,222064080,4490,4490,4490,4490,0
|
|
20230616,130400,222064080,4490,4490,4490,4490,0
|
|
20230616,130300,222064080,4490,4490,4490,4490,0
|
|
20230616,130200,222064080,4490,4490,4490,4490,0
|
|
20230616,130100,222064080,4490,4490,4490,4490,222
|
|
20230616,130000,221067300,4490,4490,4490,4490,0
|
|
20230616,125900,221067300,4490,4490,4490,4490,0
|
|
20230616,125800,221067300,4490,4490,4490,4490,0
|
|
20230616,125700,221067300,4490,4490,4490,4490,0
|
|
20230616,125600,221067300,4490,4490,4490,4490,0
|
|
20230616,125500,221067300,4490,4470,4490,4470,2
|
|
20230616,125400,221058340,4490,4490,4490,4490,0
|
|
20230616,125300,221058340,4490,4490,4490,4490,0
|
|
20230616,125200,221058340,4490,4490,4490,4490,0
|
|
20230616,125100,221058340,4490,4490,4490,4490,1
|
|
20230616,125000,221053850,4470,4470,4470,4470,350
|
|
20230616,124900,219489350,4490,4490,4490,4490,0
|
|
20230616,124800,219489350,4490,4490,4490,4490,0
|
|
20230616,124700,219489350,4490,4490,4490,4490,0
|
|
20230616,124600,219489350,4490,4490,4490,4490,0
|
|
20230616,124500,219489350,4490,4490,4490,4490,0
|
|
20230616,124400,219489350,4490,4490,4490,4490,1
|
|
20230616,124300,219484860,4470,4470,4470,4470,0
|
|
20230616,124200,219484860,4470,4470,4470,4470,0
|
|
20230616,124100,219484860,4470,4470,4470,4470,0
|
|
20230616,124000,219484860,4470,4470,4470,4470,0
|
|
20230616,123900,219484860,4470,4470,4470,4470,0
|
|
20230616,123800,219484860,4470,4470,4470,4470,0
|
|
20230616,123700,219484860,4470,4470,4470,4470,0
|
|
20230616,123600,219484860,4470,4470,4470,4470,0
|
|
20230616,123500,219484860,4470,4470,4470,4470,0
|
|
20230616,123400,219484860,4470,4470,4470,4470,0
|
|
20230616,123300,219484860,4470,4470,4470,4470,0
|
|
20230616,123200,219484860,4470,4470,4470,4470,0
|
|
20230616,123100,219484860,4470,4470,4470,4470,0
|
|
20230616,123000,219484860,4470,4470,4470,4470,0
|
|
20230616,122900,219484860,4470,4470,4470,4470,0
|
|
20230616,122800,219484860,4470,4470,4470,4470,0
|
|
20230616,122700,219484860,4470,4470,4470,4470,0
|
|
20230616,122600,219484860,4470,4470,4470,4470,0
|
|
20230616,122500,219484860,4470,4470,4470,4470,0
|
|
20230616,122400,219484860,4470,4470,4470,4470,0
|
|
20230616,122300,219484860,4470,4470,4470,4470,0
|
|
20230616,122200,219484860,4470,4470,4470,4470,0
|
|
20230616,122100,219484860,4470,4470,4470,4470,0
|
|
20230616,122000,219484860,4470,4470,4470,4470,0
|
|
20230616,121900,219484860,4470,4475,4475,4470,1120
|
|
20230616,121800,214474520,4475,4475,4475,4475,0
|
|
20230616,121700,214474520,4475,4475,4475,4475,0
|
|
20230616,121600,214474520,4475,4485,4485,4475,591
|
|
20230616,121500,211827380,4485,4485,4485,4485,0
|
|
20230616,121400,211827380,4485,4485,4485,4485,0
|
|
20230616,121300,211827380,4485,4485,4485,4485,0
|
|
20230616,121200,211827380,4485,4485,4485,4485,0
|
|
20230616,121100,211827380,4485,4485,4485,4485,0
|
|
20230616,121000,211827380,4485,4485,4485,4485,0
|
|
20230616,120900,211827380,4485,4485,4485,4485,0
|
|
20230616,120800,211827380,4485,4485,4485,4485,0
|
|
20230616,120700,211827380,4485,4485,4485,4485,1
|
|
20230616,120600,211822895,4490,4490,4490,4490,0
|
|
20230616,120500,211822895,4490,4490,4490,4490,0
|
|
20230616,120400,211822895,4490,4490,4490,4490,0
|
|
20230616,120300,211822895,4490,4490,4490,4490,0
|
|
20230616,120200,211822895,4490,4490,4490,4490,0
|
|
20230616,120100,211822895,4490,4490,4490,4490,1
|
|
20230616,120000,211818405,4490,4490,4490,4490,111
|
|
20230616,115900,211320015,4480,4480,4480,4480,0
|
|
20230616,115800,211320015,4480,4480,4480,4480,0
|
|
20230616,115700,211320015,4480,4480,4480,4480,0
|
|
20230616,115600,211320015,4480,4480,4480,4480,0
|
|
20230616,115500,211320015,4480,4480,4480,4480,6
|
|
20230616,115400,211293135,4495,4495,4495,4495,20
|
|
20230616,115300,211203235,4480,4480,4480,4480,0
|
|
20230616,115200,211203235,4480,4480,4480,4480,0
|
|
20230616,115100,211203235,4480,4480,4480,4480,0
|
|
20230616,115000,211203235,4480,4480,4480,4480,0
|
|
20230616,114900,211203235,4480,4480,4480,4480,0
|
|
20230616,114800,211203235,4480,4480,4480,4480,0
|
|
20230616,114700,211203235,4480,4480,4480,4480,0
|
|
20230616,114600,211203235,4480,4480,4480,4480,0
|
|
20230616,114500,211203235,4480,4480,4480,4480,0
|
|
20230616,114400,211203235,4480,4480,4480,4480,0
|
|
20230616,114300,211203235,4480,4480,4480,4480,0
|
|
20230616,114200,211203235,4480,4480,4480,4480,0
|
|
20230616,114100,211203235,4480,4480,4480,4480,0
|
|
20230616,114000,211203235,4480,4480,4480,4480,0
|
|
20230616,113900,211203235,4480,4480,4480,4480,0
|
|
20230616,113800,211203235,4480,4480,4480,4480,8
|
|
20230616,113700,211167395,4480,4480,4480,4480,0
|
|
20230616,113600,211167395,4480,4480,4480,4480,0
|
|
20230616,113500,211167395,4480,4480,4480,4480,0
|
|
20230616,113400,211167395,4480,4480,4480,4480,15
|
|
20230616,113300,211100195,4490,4485,4490,4485,30
|
|
20230616,113200,210965600,4480,4480,4480,4480,0
|
|
20230616,113100,210965600,4480,4480,4480,4480,52
|
|
20230616,113000,210732640,4475,4475,4475,4475,0
|
|
20230616,112900,210732640,4475,4475,4475,4475,0
|
|
20230616,112800,210732640,4475,4475,4475,4475,1
|
|
20230616,112700,210728165,4480,4480,4480,4480,0
|
|
20230616,112600,210728165,4480,4480,4480,4480,0
|
|
20230616,112500,210728165,4480,4480,4480,4480,0
|
|
20230616,112400,210728165,4480,4480,4480,4480,0
|
|
20230616,112300,210728165,4480,4480,4480,4480,356
|
|
20230616,112200,209133285,4475,4475,4475,4475,0
|
|
20230616,112100,209133285,4475,4475,4475,4475,0
|
|
20230616,112000,209133285,4475,4480,4480,4475,104
|
|
20230616,111900,208667860,4480,4480,4480,4480,0
|
|
20230616,111800,208667860,4480,4480,4480,4480,11
|
|
20230616,111700,208618580,4475,4475,4475,4475,0
|
|
20230616,111600,208618580,4475,4475,4475,4475,62
|
|
20230616,111500,208341130,4475,4475,4475,4475,0
|
|
20230616,111400,208341130,4475,4475,4475,4475,0
|
|
20230616,111300,208341130,4475,4475,4475,4475,0
|
|
20230616,111200,208341130,4475,4475,4475,4475,0
|
|
20230616,111100,208341130,4475,4475,4475,4475,2
|
|
20230616,111000,208332180,4475,4475,4475,4475,0
|
|
20230616,110900,208332180,4475,4475,4475,4475,0
|
|
20230616,110800,208332180,4475,4475,4475,4475,0
|
|
20230616,110700,208332180,4475,4475,4475,4475,0
|
|
20230616,110600,208332180,4475,4475,4475,4475,1
|
|
20230616,110500,208327705,4475,4475,4475,4475,102
|
|
20230616,110400,207871255,4480,4480,4480,4480,0
|
|
20230616,110300,207871255,4480,4475,4480,4475,80
|
|
20230616,110200,207513230,4475,4475,4475,4475,0
|
|
20230616,110100,207513230,4475,4475,4475,4475,0
|
|
20230616,110000,207513230,4475,4475,4475,4475,1
|
|
20230616,105900,207508755,4470,4470,4470,4470,0
|
|
20230616,105800,207508755,4470,4470,4470,4470,0
|
|
20230616,105700,207508755,4470,4470,4470,4470,0
|
|
20230616,105600,207508755,4470,4470,4470,4470,274
|
|
20230616,105500,206283975,4475,4475,4475,4475,0
|
|
20230616,105400,206283975,4475,4475,4475,4475,0
|
|
20230616,105300,206283975,4475,4475,4475,4475,70
|
|
20230616,105200,205970725,4475,4475,4475,4475,80
|
|
20230616,105100,205612725,4475,4475,4475,4475,0
|
|
20230616,105000,205612725,4475,4475,4475,4475,0
|
|
20230616,104900,205612725,4475,4480,4480,4475,135
|
|
20230616,104800,205008595,4475,4475,4475,4475,0
|
|
20230616,104700,205008595,4475,4475,4475,4475,117
|
|
20230616,104600,204485020,4470,4470,4470,4470,1
|
|
20230616,104500,204480550,4460,4460,4460,4460,0
|
|
20230616,104400,204480550,4460,4460,4460,4460,0
|
|
20230616,104300,204480550,4460,4460,4460,4460,0
|
|
20230616,104200,204480550,4460,4460,4460,4460,0
|
|
20230616,104100,204480550,4460,4460,4460,4460,0
|
|
20230616,104000,204480550,4460,4460,4460,4460,786
|
|
20230616,103900,200974990,4470,4470,4470,4470,0
|
|
20230616,103800,200974990,4470,4470,4470,4470,2
|
|
20230616,103700,200966050,4465,4465,4465,4465,140
|
|
20230616,103600,200340950,4465,4465,4465,4465,223
|
|
20230616,103500,199345255,4465,4480,4480,4465,619
|
|
20230616,103400,196579180,4490,4490,4490,4490,0
|
|
20230616,103300,196579180,4490,4490,4490,4490,0
|
|
20230616,103200,196579180,4490,4490,4490,4490,1
|
|
20230616,103100,196574690,4495,4495,4495,4495,1
|
|
20230616,103000,196570195,4505,4505,4505,4505,0
|
|
20230616,102900,196570195,4505,4505,4505,4505,0
|
|
20230616,102800,196570195,4505,4505,4505,4505,0
|
|
20230616,102700,196570195,4505,4505,4505,4505,0
|
|
20230616,102600,196570195,4505,4505,4505,4505,0
|
|
20230616,102500,196570195,4505,4505,4505,4505,0
|
|
20230616,102400,196570195,4505,4505,4505,4505,0
|
|
20230616,102300,196570195,4505,4505,4505,4505,0
|
|
20230616,102200,196570195,4505,4480,4505,4480,451
|
|
20230616,102100,194549690,4480,4480,4480,4480,0
|
|
20230616,102000,194549690,4480,4480,4480,4480,0
|
|
20230616,101900,194549690,4480,4490,4490,4480,378
|
|
20230616,101800,192855390,4485,4485,4485,4485,0
|
|
20230616,101700,192855390,4485,4485,4485,4485,0
|
|
20230616,101600,192855390,4485,4485,4485,4485,3
|
|
20230616,101500,192841935,4480,4480,4480,4480,0
|
|
20230616,101400,192841935,4480,4480,4480,4480,0
|
|
20230616,101300,192841935,4480,4500,4500,4480,35
|
|
20230616,101200,192685025,4500,4500,4500,4500,0
|
|
20230616,101100,192685025,4500,4500,4500,4500,0
|
|
20230616,101000,192685025,4500,4500,4500,4500,0
|
|
20230616,100900,192685025,4500,4500,4500,4500,0
|
|
20230616,100800,192685025,4500,4500,4500,4500,1
|
|
20230616,100700,192680525,4500,4500,4500,4500,0
|
|
20230616,100600,192680525,4500,4500,4500,4500,1
|
|
20230616,100500,192676025,4495,4495,4495,4495,0
|
|
20230616,100400,192676025,4495,4495,4495,4495,0
|
|
20230616,100300,192676025,4495,4495,4495,4495,5
|
|
20230616,100200,192653550,4495,4495,4495,4495,7
|
|
20230616,100100,192622085,4495,4495,4495,4495,9
|
|
20230616,100000,192581630,4495,4495,4495,4495,0
|
|
20230616,095900,192581630,4495,4495,4495,4495,0
|
|
20230616,095800,192581630,4495,4495,4495,4495,1
|
|
20230616,095700,192577135,4480,4480,4480,4480,10
|
|
20230616,095600,192532335,4465,4465,4465,4465,0
|
|
20230616,095500,192532335,4465,4465,4465,4465,0
|
|
20230616,095400,192532335,4465,4485,4485,4465,3396
|
|
20230616,095300,177364425,4490,4510,4515,4490,8
|
|
20230616,095200,177328420,4510,4485,4510,4480,307
|
|
20230616,095100,175952540,4490,4510,4510,4490,1291
|
|
20230616,095000,170151425,4525,4525,4525,4525,2
|
|
20230616,094900,170142375,4530,4530,4530,4530,0
|
|
20230616,094800,170142375,4530,4530,4530,4530,21
|
|
20230616,094700,170047245,4530,4530,4530,4530,0
|
|
20230616,094600,170047245,4530,4530,4530,4530,600
|
|
20230616,094500,167329245,4530,4510,4530,4510,12
|
|
20230616,094400,167274905,4530,4530,4530,4530,23
|
|
20230616,094300,167170715,4530,4530,4530,4530,15
|
|
20230616,094200,167102765,4540,4540,4540,4540,0
|
|
20230616,094100,167102765,4540,4540,4540,4540,0
|
|
20230616,094000,167102765,4540,4540,4540,4540,0
|
|
20230616,093900,167102765,4540,4540,4540,4540,0
|
|
20230616,093800,167102765,4540,4540,4540,4540,0
|
|
20230616,093700,167102765,4540,4540,4540,4540,7
|
|
20230616,093600,167070985,4540,4540,4540,4540,1
|
|
20230616,093500,167066445,4505,4505,4505,4505,1
|
|
20230616,093400,167061940,4505,4505,4505,4505,0
|
|
20230616,093300,167061940,4505,4545,4550,4505,3012
|
|
20230616,093200,153373535,4545,4505,4545,4505,2051
|
|
20230616,093100,144053210,4500,4495,4500,4495,22
|
|
20230616,093000,143954295,4490,4485,4490,4485,308
|
|
20230616,092900,142572840,4485,4485,4485,4485,18
|
|
20230616,092800,142492110,4485,4485,4485,4485,0
|
|
20230616,092700,142492110,4485,4485,4485,4485,1
|
|
20230616,092600,142487625,4485,4480,4485,4480,2
|
|
20230616,092500,142478660,4480,4480,4480,4480,108
|
|
20230616,092400,141994820,4465,4465,4465,4465,0
|
|
20230616,092300,141994820,4465,4480,4480,4460,1788
|
|
20230616,092200,134007160,4480,4480,4480,4480,1
|
|
20230616,092100,134002680,4480,4480,4480,4480,0
|
|
20230616,092000,134002680,4480,4480,4480,4480,0
|
|
20230616,091900,134002680,4480,4480,4480,4480,17
|
|
20230616,091800,133926520,4485,4480,4485,4480,6
|
|
20230616,091700,133899620,4475,4475,4475,4475,55
|
|
20230616,091600,133653495,4480,4480,4480,4480,54
|
|
20230616,091500,133411575,4490,4490,4490,4490,0
|
|
20230616,091400,133411575,4490,4485,4490,4485,368
|
|
20230616,091300,131760805,4495,4495,4495,4495,1
|
|
20230616,091200,131756310,4490,4495,4495,4490,4
|
|
20230616,091100,131738340,4495,4490,4495,4480,1595
|
|
20230616,091000,124588775,4490,4530,4530,4490,3513
|
|
20230616,090900,108723735,4530,4560,4560,4530,1458
|
|
20230616,090800,102104140,4560,4560,4560,4560,202
|
|
20230616,090700,101183020,4560,4575,4575,4560,207
|
|
20230616,090600,100237060,4575,4560,4580,4555,306
|
|
20230616,090500,98836580,4560,4560,4560,4555,54
|
|
20230616,090400,98590350,4555,4560,4560,4555,76
|
|
20230616,090300,98244025,4560,4590,4600,4560,2232
|
|
20230616,090200,88029760,4600,4610,4610,4570,7406
|
|
20230616,090100,54099870,4580,4555,4615,4555,1850
|
|
20230616,090000,45625420,4545,4600,4645,4525,9915
|