698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203500,295342530,4040,4040,4040,4040,2089
|
|
20230612,203400,295342530,4040,4040,4040,4040,0
|
|
20230612,203300,295342530,4040,4040,4040,4040,0
|
|
20230612,203200,295342530,4040,4040,4040,4040,0
|
|
20230612,203100,295342530,4040,4040,4040,4040,0
|
|
20230612,203000,295342530,4040,4040,4040,4040,0
|
|
20230612,202900,295342530,4040,4040,4040,4040,0
|
|
20230612,202800,295342530,4040,4040,4040,4040,0
|
|
20230612,202700,295342530,4040,4040,4040,4040,0
|
|
20230612,202600,295342530,4040,4040,4040,4040,0
|
|
20230612,202500,295342530,4040,4040,4040,4040,0
|
|
20230612,202400,295342530,4040,4040,4040,4040,0
|
|
20230612,202300,295342530,4040,4040,4040,4040,0
|
|
20230612,202200,295342530,4040,4040,4040,4040,0
|
|
20230612,202100,295342530,4040,4040,4040,4040,0
|
|
20230612,202000,295342530,4040,4040,4040,4040,0
|
|
20230612,201900,295342530,4040,4040,4040,4040,0
|
|
20230612,201800,295342530,4040,4040,4040,4040,0
|
|
20230612,201700,295342530,4040,4040,4040,4040,0
|
|
20230612,201600,295342530,4040,4040,4040,4040,0
|
|
20230612,201500,295342530,4040,4040,4040,4040,0
|
|
20230612,201400,295342530,4040,4040,4040,4040,0
|
|
20230612,201300,295342530,4040,4040,4040,4040,0
|
|
20230612,201200,295342530,4040,4040,4040,4040,0
|
|
20230612,201100,295342530,4040,4040,4040,4040,0
|
|
20230612,201000,295342530,4040,4040,4040,4040,0
|
|
20230612,200900,295342530,4040,4040,4040,4040,0
|
|
20230612,200800,295342530,4040,4040,4040,4040,0
|
|
20230612,200700,295342530,4040,4040,4040,4040,0
|
|
20230612,200600,295342530,4040,4040,4040,4040,0
|
|
20230612,200500,295342530,4040,4040,4040,4040,2089
|
|
20230612,200400,295342530,4040,4040,4040,4040,0
|
|
20230612,200300,295342530,4040,4040,4040,4040,0
|
|
20230612,200200,295342530,4040,4040,4040,4040,0
|
|
20230612,200100,295342530,4040,4040,4040,4040,0
|
|
20230612,200000,295342530,4040,4040,4040,4040,0
|
|
20230612,195900,295342530,4040,4040,4040,4040,0
|
|
20230612,195800,295342530,4040,4040,4040,4040,0
|
|
20230612,195700,295342530,4040,4040,4040,4040,0
|
|
20230612,195600,295342530,4040,4040,4040,4040,0
|
|
20230612,195500,295342530,4040,4040,4040,4040,0
|
|
20230612,195400,295342530,4040,4040,4040,4040,0
|
|
20230612,195300,295342530,4040,4040,4040,4040,0
|
|
20230612,195200,295342530,4040,4040,4040,4040,0
|
|
20230612,195100,295342530,4040,4040,4040,4040,0
|
|
20230612,195000,295342530,4040,4040,4040,4040,0
|
|
20230612,194900,295342530,4040,4040,4040,4040,0
|
|
20230612,194800,295342530,4040,4040,4040,4040,0
|
|
20230612,194700,295342530,4040,4040,4040,4040,0
|
|
20230612,194600,295342530,4040,4040,4040,4040,0
|
|
20230612,194500,295342530,4040,4040,4040,4040,0
|
|
20230612,194400,295342530,4040,4040,4040,4040,0
|
|
20230612,194300,295342530,4040,4040,4040,4040,0
|
|
20230612,194200,295342530,4040,4040,4040,4040,0
|
|
20230612,194100,295342530,4040,4040,4040,4040,0
|
|
20230612,194000,295342530,4040,4040,4040,4040,0
|
|
20230612,193900,295342530,4040,4040,4040,4040,0
|
|
20230612,193800,295342530,4040,4040,4040,4040,0
|
|
20230612,193700,295342530,4040,4040,4040,4040,0
|
|
20230612,193600,295342530,4040,4040,4040,4040,0
|
|
20230612,193500,295342530,4040,4040,4040,4040,2089
|
|
20230612,193400,295342530,4040,4040,4040,4040,0
|
|
20230612,193300,295342530,4040,4040,4040,4040,0
|
|
20230612,193200,295342530,4040,4040,4040,4040,0
|
|
20230612,193100,295342530,4040,4040,4040,4040,0
|
|
20230612,193000,295342530,4040,4040,4040,4040,0
|
|
20230612,192900,295342530,4040,4040,4040,4040,0
|
|
20230612,192800,295342530,4040,4040,4040,4040,0
|
|
20230612,192700,295342530,4040,4040,4040,4040,0
|
|
20230612,192600,295342530,4040,4040,4040,4040,0
|
|
20230612,192500,295342530,4040,4040,4040,4040,0
|
|
20230612,192400,295342530,4040,4040,4040,4040,0
|
|
20230612,192300,295342530,4040,4040,4040,4040,0
|
|
20230612,192200,295342530,4040,4040,4040,4040,0
|
|
20230612,192100,295342530,4040,4040,4040,4040,0
|
|
20230612,192000,295342530,4040,4040,4040,4040,0
|
|
20230612,191900,295342530,4040,4040,4040,4040,0
|
|
20230612,191800,295342530,4040,4040,4040,4040,0
|
|
20230612,191700,295342530,4040,4040,4040,4040,0
|
|
20230612,191600,295342530,4040,4040,4040,4040,0
|
|
20230612,191500,295342530,4040,4040,4040,4040,0
|
|
20230612,191400,295342530,4040,4040,4040,4040,0
|
|
20230612,191300,295342530,4040,4040,4040,4040,0
|
|
20230612,191200,295342530,4040,4040,4040,4040,0
|
|
20230612,191100,295342530,4040,4040,4040,4040,0
|
|
20230612,191000,295342530,4040,4040,4040,4040,0
|
|
20230612,190900,295342530,4040,4040,4040,4040,0
|
|
20230612,190800,295342530,4040,4040,4040,4040,0
|
|
20230612,190700,295342530,4040,4040,4040,4040,0
|
|
20230612,190600,295342530,4040,4040,4040,4040,0
|
|
20230612,190500,295342530,4040,4040,4040,4040,2089
|
|
20230612,190400,295342530,4040,4040,4040,4040,0
|
|
20230612,190300,295342530,4040,4040,4040,4040,0
|
|
20230612,190200,295342530,4040,4040,4040,4040,0
|
|
20230612,190100,295342530,4040,4040,4040,4040,0
|
|
20230612,190000,295342530,4040,4040,4040,4040,0
|
|
20230612,185900,295342530,4040,4040,4040,4040,0
|
|
20230612,185800,295342530,4040,4040,4040,4040,0
|
|
20230612,185700,295342530,4040,4040,4040,4040,0
|
|
20230612,185600,295342530,4040,4040,4040,4040,0
|
|
20230612,185500,295342530,4040,4040,4040,4040,0
|
|
20230612,185400,295342530,4040,4040,4040,4040,0
|
|
20230612,185300,295342530,4040,4040,4040,4040,0
|
|
20230612,185200,295342530,4040,4040,4040,4040,0
|
|
20230612,185100,295342530,4040,4040,4040,4040,0
|
|
20230612,185000,295342530,4040,4040,4040,4040,0
|
|
20230612,184900,295342530,4040,4040,4040,4040,0
|
|
20230612,184800,295342530,4040,4040,4040,4040,0
|
|
20230612,184700,295342530,4040,4040,4040,4040,0
|
|
20230612,184600,295342530,4040,4040,4040,4040,0
|
|
20230612,184500,295342530,4040,4040,4040,4040,0
|
|
20230612,184400,295342530,4040,4040,4040,4040,0
|
|
20230612,184300,295342530,4040,4040,4040,4040,0
|
|
20230612,184200,295342530,4040,4040,4040,4040,0
|
|
20230612,184100,295342530,4040,4040,4040,4040,0
|
|
20230612,184000,295342530,4040,4040,4040,4040,0
|
|
20230612,183900,295342530,4040,4040,4040,4040,0
|
|
20230612,183800,295342530,4040,4040,4040,4040,0
|
|
20230612,183700,295342530,4040,4040,4040,4040,0
|
|
20230612,183600,295342530,4040,4040,4040,4040,0
|
|
20230612,183500,295342530,4040,4040,4040,4040,2089
|
|
20230612,183400,295342530,4040,4040,4040,4040,0
|
|
20230612,183300,295342530,4040,4040,4040,4040,0
|
|
20230612,183200,295342530,4040,4040,4040,4040,0
|
|
20230612,183100,295342530,4040,4040,4040,4040,0
|
|
20230612,183000,295342530,4040,4040,4040,4040,0
|
|
20230612,182900,295342530,4040,4040,4040,4040,0
|
|
20230612,182800,295342530,4040,4040,4040,4040,0
|
|
20230612,182700,295342530,4040,4040,4040,4040,0
|
|
20230612,182600,295342530,4040,4040,4040,4040,0
|
|
20230612,182500,295342530,4040,4040,4040,4040,0
|
|
20230612,182400,295342530,4040,4040,4040,4040,0
|
|
20230612,182300,295342530,4040,4040,4040,4040,0
|
|
20230612,182200,295342530,4040,4040,4040,4040,0
|
|
20230612,182100,295342530,4040,4040,4040,4040,0
|
|
20230612,182000,295342530,4040,4040,4040,4040,0
|
|
20230612,181900,295342530,4040,4040,4040,4040,0
|
|
20230612,181800,295342530,4040,4040,4040,4040,0
|
|
20230612,181700,295342530,4040,4040,4040,4040,0
|
|
20230612,181600,295342530,4040,4040,4040,4040,0
|
|
20230612,181500,295342530,4040,4040,4040,4040,0
|
|
20230612,181400,295342530,4040,4040,4040,4040,0
|
|
20230612,181300,295342530,4040,4040,4040,4040,0
|
|
20230612,181200,295342530,4040,4040,4040,4040,0
|
|
20230612,181100,295342530,4040,4040,4040,4040,0
|
|
20230612,181000,295342530,4040,4040,4040,4040,0
|
|
20230612,180900,295342530,4040,4040,4040,4040,0
|
|
20230612,180800,295342530,4040,4040,4040,4040,0
|
|
20230612,180700,295342530,4040,4040,4040,4040,0
|
|
20230612,180600,295342530,4040,4040,4040,4040,0
|
|
20230612,180500,295342530,4040,4040,4040,4040,2089
|
|
20230612,180400,295342530,4040,4040,4040,4040,0
|
|
20230612,180300,295342530,4040,4040,4040,4040,0
|
|
20230612,180200,295342530,4040,4040,4040,4040,0
|
|
20230612,180100,295342530,4040,4040,4040,4040,0
|
|
20230612,180000,295342530,4040,4040,4040,4040,0
|
|
20230612,175900,295342530,4040,4040,4040,4040,0
|
|
20230612,175800,295342530,4040,4040,4040,4040,0
|
|
20230612,175700,295342530,4040,4040,4040,4040,0
|
|
20230612,175600,295342530,4040,4040,4040,4040,0
|
|
20230612,175500,295342530,4040,4040,4040,4040,0
|
|
20230612,175400,295342530,4040,4040,4040,4040,0
|
|
20230612,175300,295342530,4040,4040,4040,4040,0
|
|
20230612,175200,295342530,4040,4040,4040,4040,0
|
|
20230612,175100,295342530,4040,4040,4040,4040,0
|
|
20230612,175000,295342530,4040,4040,4040,4040,0
|
|
20230612,174900,295342530,4040,4040,4040,4040,0
|
|
20230612,174800,295342530,4040,4040,4040,4040,0
|
|
20230612,174700,295342530,4040,4040,4040,4040,0
|
|
20230612,174600,295342530,4040,4040,4040,4040,0
|
|
20230612,174500,295342530,4040,4040,4040,4040,0
|
|
20230612,174400,295342530,4040,4040,4040,4040,0
|
|
20230612,174300,295342530,4040,4040,4040,4040,0
|
|
20230612,174200,295342530,4040,4040,4040,4040,0
|
|
20230612,174100,295342530,4040,4040,4040,4040,0
|
|
20230612,174000,295342530,4040,4040,4040,4040,0
|
|
20230612,173900,295342530,4040,4040,4040,4040,0
|
|
20230612,173800,295342530,4040,4040,4040,4040,0
|
|
20230612,173700,295342530,4040,4040,4040,4040,0
|
|
20230612,173600,295342530,4040,4040,4040,4040,0
|
|
20230612,173500,295342530,4040,4040,4040,4040,2089
|
|
20230612,173400,295342530,4040,4040,4040,4040,0
|
|
20230612,173300,295342530,4040,4040,4040,4040,0
|
|
20230612,173200,295342530,4040,4040,4040,4040,0
|
|
20230612,173100,295342530,4040,4040,4040,4040,0
|
|
20230612,173000,295342530,4040,4040,4040,4040,0
|
|
20230612,172900,295342530,4040,4040,4040,4040,0
|
|
20230612,172800,295342530,4040,4040,4040,4040,0
|
|
20230612,172700,295342530,4040,4040,4040,4040,0
|
|
20230612,172600,295342530,4040,4040,4040,4040,0
|
|
20230612,172500,295342530,4040,4040,4040,4040,0
|
|
20230612,172400,295342530,4040,4040,4040,4040,0
|
|
20230612,172300,295342530,4040,4040,4040,4040,0
|
|
20230612,172200,295342530,4040,4040,4040,4040,0
|
|
20230612,172100,295342530,4040,4040,4040,4040,0
|
|
20230612,172000,295342530,4040,4040,4040,4040,0
|
|
20230612,171900,295342530,4040,4040,4040,4040,0
|
|
20230612,171800,295342530,4040,4040,4040,4040,0
|
|
20230612,171700,295342530,4040,4040,4040,4040,0
|
|
20230612,171600,295342530,4040,4040,4040,4040,0
|
|
20230612,171500,295342530,4040,4040,4040,4040,0
|
|
20230612,171400,295342530,4040,4040,4040,4040,0
|
|
20230612,171300,295342530,4040,4040,4040,4040,0
|
|
20230612,171200,295342530,4040,4040,4040,4040,0
|
|
20230612,171100,295342530,4040,4040,4040,4040,0
|
|
20230612,171000,295342530,4040,4040,4040,4040,0
|
|
20230612,170900,295342530,4040,4040,4040,4040,0
|
|
20230612,170800,295342530,4040,4040,4040,4040,0
|
|
20230612,170700,295342530,4040,4040,4040,4040,0
|
|
20230612,170600,295342530,4040,4040,4040,4040,0
|
|
20230612,170500,295342530,4040,4040,4040,4040,2089
|
|
20230612,170400,295342530,4040,4040,4040,4040,0
|
|
20230612,170300,295342530,4040,4040,4040,4040,0
|
|
20230612,170200,295342530,4040,4040,4040,4040,0
|
|
20230612,170100,295342530,4040,4040,4040,4040,0
|
|
20230612,170000,295342530,4040,4040,4040,4040,0
|
|
20230612,165900,295342530,4040,4040,4040,4040,0
|
|
20230612,165800,295342530,4040,4040,4040,4040,0
|
|
20230612,165700,295342530,4040,4040,4040,4040,0
|
|
20230612,165600,295342530,4040,4040,4040,4040,0
|
|
20230612,165500,295342530,4040,4040,4040,4040,0
|
|
20230612,165400,295342530,4040,4040,4040,4040,0
|
|
20230612,165300,295342530,4040,4040,4040,4040,0
|
|
20230612,165200,295342530,4040,4040,4040,4040,0
|
|
20230612,165100,295342530,4040,4040,4040,4040,0
|
|
20230612,165000,295342530,4040,4040,4040,4040,0
|
|
20230612,164900,295342530,4040,4040,4040,4040,0
|
|
20230612,164800,295342530,4040,4040,4040,4040,0
|
|
20230612,164700,295342530,4040,4040,4040,4040,0
|
|
20230612,164600,295342530,4040,4040,4040,4040,0
|
|
20230612,164500,295342530,4040,4040,4040,4040,0
|
|
20230612,164400,295342530,4040,4040,4040,4040,0
|
|
20230612,164300,295342530,4040,4040,4040,4040,0
|
|
20230612,164200,295342530,4040,4040,4040,4040,0
|
|
20230612,164100,295342530,4040,4040,4040,4040,0
|
|
20230612,164000,295342530,4040,4040,4040,4040,0
|
|
20230612,163900,295342530,4040,4040,4040,4040,0
|
|
20230612,163800,295342530,4040,4040,4040,4040,0
|
|
20230612,163700,295342530,4040,4040,4040,4040,0
|
|
20230612,163600,295342530,4040,4040,4040,4040,0
|
|
20230612,163500,295342530,4040,4040,4040,4040,2089
|
|
20230612,163400,295342530,4040,4040,4040,4040,0
|
|
20230612,163300,295342530,4040,4040,4040,4040,0
|
|
20230612,163200,295342530,4040,4040,4040,4040,0
|
|
20230612,163100,295342530,4040,4040,4040,4040,0
|
|
20230612,163000,295342530,4040,4040,4040,4040,0
|
|
20230612,162900,295342530,4040,4040,4040,4040,0
|
|
20230612,162800,295342530,4040,4040,4040,4040,0
|
|
20230612,162700,295342530,4040,4040,4040,4040,0
|
|
20230612,162600,295342530,4040,4040,4040,4040,0
|
|
20230612,162500,295342530,4040,4040,4040,4040,0
|
|
20230612,162400,295342530,4040,4040,4040,4040,0
|
|
20230612,162300,295342530,4040,4040,4040,4040,0
|
|
20230612,162200,295342530,4040,4040,4040,4040,0
|
|
20230612,162100,295342530,4040,4040,4040,4040,0
|
|
20230612,162000,295342530,4040,4040,4040,4040,0
|
|
20230612,161900,295342530,4040,4040,4040,4040,0
|
|
20230612,161800,295342530,4040,4040,4040,4040,0
|
|
20230612,161700,295342530,4040,4040,4040,4040,0
|
|
20230612,161600,295342530,4040,4040,4040,4040,0
|
|
20230612,161500,295342530,4040,4040,4040,4040,0
|
|
20230612,161400,295342530,4040,4040,4040,4040,0
|
|
20230612,161300,295342530,4040,4040,4040,4040,0
|
|
20230612,161200,295342530,4040,4040,4040,4040,0
|
|
20230612,161100,295342530,4040,4040,4040,4040,0
|
|
20230612,161000,295342530,4040,4040,4040,4040,0
|
|
20230612,160900,295342530,4040,4040,4040,4040,0
|
|
20230612,160800,295342530,4040,4040,4040,4040,0
|
|
20230612,160700,295342530,4040,4040,4040,4040,0
|
|
20230612,160600,295342530,4040,4040,4040,4040,0
|
|
20230612,160500,295342530,4040,4040,4040,4040,2089
|
|
20230612,160400,295342530,4040,4040,4040,4040,0
|
|
20230612,160300,295342530,4040,4040,4040,4040,0
|
|
20230612,160200,295342530,4040,4040,4040,4040,0
|
|
20230612,160100,295342530,4040,4040,4040,4040,0
|
|
20230612,160000,295342530,4040,4040,4040,4040,0
|
|
20230612,155900,295342530,4040,4040,4040,4040,0
|
|
20230612,155800,295342530,4040,4040,4040,4040,0
|
|
20230612,155700,295342530,4040,4040,4040,4040,0
|
|
20230612,155600,295342530,4040,4040,4040,4040,0
|
|
20230612,155500,295342530,4040,4040,4040,4040,0
|
|
20230612,155400,295342530,4040,4040,4040,4040,0
|
|
20230612,155300,295342530,4040,4040,4040,4040,0
|
|
20230612,155200,295342530,4040,4040,4040,4040,0
|
|
20230612,155100,295342530,4040,4040,4040,4040,0
|
|
20230612,155000,295342530,4040,4040,4040,4040,0
|
|
20230612,154900,295342530,4040,4040,4040,4040,0
|
|
20230612,154800,295342530,4040,4040,4040,4040,0
|
|
20230612,154700,295342530,4040,4040,4040,4040,0
|
|
20230612,154600,295342530,4040,4040,4040,4040,0
|
|
20230612,154500,295342530,4040,4040,4040,4040,0
|
|
20230612,154400,295342530,4040,4040,4040,4040,0
|
|
20230612,154300,295342530,4040,4040,4040,4040,0
|
|
20230612,154200,295342530,4040,4040,4040,4040,0
|
|
20230612,154100,295342530,4040,4040,4040,4040,0
|
|
20230612,154000,295342530,4040,4040,4040,4040,0
|
|
20230612,153900,295342530,4040,4040,4040,4040,0
|
|
20230612,153800,295342530,4040,4040,4040,4040,0
|
|
20230612,153700,295342530,4040,4040,4040,4040,0
|
|
20230612,153600,295342530,4040,4040,4040,4040,0
|
|
20230612,153500,295342530,4040,4040,4040,4040,2089
|
|
20230612,153400,295342530,4040,4040,4040,4040,0
|
|
20230612,153300,295342530,4040,4040,4040,4040,0
|
|
20230612,153200,295342530,4040,4040,4040,4040,0
|
|
20230612,153100,295342530,4040,4040,4040,4040,0
|
|
20230612,153000,295342530,4040,4040,4040,4040,2089
|
|
20230612,152900,286902970,4055,4055,4055,4055,0
|
|
20230612,152800,286902970,4055,4055,4055,4055,0
|
|
20230612,152700,286902970,4055,4055,4055,4055,0
|
|
20230612,152600,286902970,4055,4055,4055,4055,0
|
|
20230612,152500,286902970,4055,4055,4055,4055,0
|
|
20230612,152400,286902970,4055,4055,4055,4055,0
|
|
20230612,152300,286902970,4055,4055,4055,4055,0
|
|
20230612,152200,286902970,4055,4055,4055,4055,0
|
|
20230612,152100,286902970,4055,4055,4055,4055,0
|
|
20230612,152000,286902970,4055,4055,4055,4055,0
|
|
20230612,151900,286902970,4055,4045,4055,4040,225
|
|
20230612,151800,285991460,4050,4050,4050,4050,27
|
|
20230612,151700,285882110,4050,4050,4050,4050,24
|
|
20230612,151600,285784910,4055,4055,4055,4055,0
|
|
20230612,151500,285784910,4055,4055,4055,4055,188
|
|
20230612,151400,285022570,4055,4055,4055,4055,906
|
|
20230612,151300,281348740,4055,4055,4055,4055,1
|
|
20230612,151200,281344685,4035,4035,4035,4035,0
|
|
20230612,151100,281344685,4035,4035,4035,4035,30
|
|
20230612,151000,281223635,4050,4045,4050,4045,694
|
|
20230612,150900,278413310,4050,4040,4050,4040,444
|
|
20230612,150800,276615180,4040,4035,4040,4035,5124
|
|
20230612,150700,255914870,4040,4040,4040,4040,0
|
|
20230612,150600,255914870,4040,4040,4040,4040,2
|
|
20230612,150500,255906790,4040,4040,4040,4040,19
|
|
20230612,150400,255830030,4030,4030,4030,4030,20
|
|
20230612,150300,255749430,4030,4035,4035,4030,3610
|
|
20230612,150200,241197440,4035,4035,4035,4035,0
|
|
20230612,150100,241197440,4035,4035,4035,4035,0
|
|
20230612,150000,241197440,4035,4035,4035,4035,0
|
|
20230612,145900,241197440,4035,4035,4035,4035,13
|
|
20230612,145800,241144985,4040,4040,4040,4040,1
|
|
20230612,145700,241140945,4035,4035,4035,4035,23
|
|
20230612,145600,241048140,4040,4040,4040,4040,0
|
|
20230612,145500,241048140,4040,4040,4040,4040,0
|
|
20230612,145400,241048140,4040,4040,4040,4040,0
|
|
20230612,145300,241048140,4040,4040,4040,4040,0
|
|
20230612,145200,241048140,4040,4040,4040,4040,2
|
|
20230612,145100,241040060,4035,4040,4040,4035,31
|
|
20230612,145000,240914970,4030,4030,4030,4030,8
|
|
20230612,144900,240882730,4030,4030,4030,4030,1
|
|
20230612,144800,240878700,4040,4040,4040,4040,12
|
|
20230612,144700,240830220,4040,4040,4040,4040,0
|
|
20230612,144600,240830220,4040,4035,4040,4035,81
|
|
20230612,144500,240503375,4035,4035,4035,4035,0
|
|
20230612,144400,240503375,4035,4035,4035,4035,11
|
|
20230612,144300,240458990,4040,4040,4040,4035,48
|
|
20230612,144200,240265125,4040,4040,4040,4040,1
|
|
20230612,144100,240261085,4030,4030,4030,4030,100
|
|
20230612,144000,239858085,4040,4040,4040,4040,12
|
|
20230612,143900,239809605,4040,4040,4040,4040,0
|
|
20230612,143800,239809605,4040,4040,4040,4040,2
|
|
20230612,143700,239801525,4040,4040,4040,4040,2
|
|
20230612,143600,239793445,4040,4040,4040,4040,0
|
|
20230612,143500,239793445,4040,4040,4040,4040,1
|
|
20230612,143400,239789405,4030,4030,4030,4030,0
|
|
20230612,143300,239789405,4030,4030,4030,4030,0
|
|
20230612,143200,239789405,4030,4030,4030,4030,148
|
|
20230612,143100,239192965,4030,4030,4030,4030,399
|
|
20230612,143000,237584995,4040,4040,4040,4040,0
|
|
20230612,142900,237584995,4040,4040,4040,4040,30
|
|
20230612,142800,237463795,4040,4040,4040,4040,0
|
|
20230612,142700,237463795,4040,4040,4040,4040,0
|
|
20230612,142600,237463795,4040,4040,4040,4040,0
|
|
20230612,142500,237463795,4040,4030,4040,4030,1008
|
|
20230612,142400,233401475,4030,4030,4030,4030,0
|
|
20230612,142300,233401475,4030,4030,4030,4030,225
|
|
20230612,142200,232494725,4040,4040,4040,4040,25
|
|
20230612,142100,232393725,4030,4030,4030,4030,1
|
|
20230612,142000,232389695,4030,4030,4030,4030,0
|
|
20230612,141900,232389695,4030,4030,4030,4030,9
|
|
20230612,141800,232353425,4040,4040,4040,4040,0
|
|
20230612,141700,232353425,4040,4030,4040,4030,3
|
|
20230612,141600,232341315,4040,4040,4040,4040,148
|
|
20230612,141500,231743395,4025,4035,4035,4025,3000
|
|
20230612,141400,219661115,4040,4040,4040,4040,0
|
|
20230612,141300,219661115,4040,4040,4040,4040,0
|
|
20230612,141200,219661115,4040,4040,4040,4040,0
|
|
20230612,141100,219661115,4040,4040,4040,4040,1
|
|
20230612,141000,219657075,4030,4030,4030,4030,0
|
|
20230612,140900,219657075,4030,4030,4030,4030,0
|
|
20230612,140800,219657075,4030,4030,4030,4030,1000
|
|
20230612,140700,215627075,4030,4035,4035,4030,1329
|
|
20230612,140600,210266205,4030,4030,4030,4030,50
|
|
20230612,140500,210064705,4030,4030,4030,4030,0
|
|
20230612,140400,210064705,4030,4030,4030,4030,750
|
|
20230612,140300,207042205,4030,4030,4030,4030,2
|
|
20230612,140200,207034145,4030,4035,4035,4030,176
|
|
20230612,140100,206324605,4035,4035,4035,4035,50
|
|
20230612,140000,206122855,4035,4035,4035,4035,17
|
|
20230612,135900,206054260,4035,4035,4035,4035,0
|
|
20230612,135800,206054260,4035,4035,4035,4035,7
|
|
20230612,135700,206026015,4035,4035,4035,4035,1
|
|
20230612,135600,206021980,4035,4035,4035,4035,16
|
|
20230612,135500,205957420,4035,4035,4035,4035,0
|
|
20230612,135400,205957420,4035,4035,4035,4035,1392
|
|
20230612,135300,200340700,4035,4035,4035,4035,0
|
|
20230612,135200,200340700,4035,4035,4035,4035,0
|
|
20230612,135100,200340700,4035,4035,4035,4035,0
|
|
20230612,135000,200340700,4035,4035,4035,4035,1000
|
|
20230612,134900,196305700,4035,4035,4035,4035,0
|
|
20230612,134800,196305700,4035,4035,4035,4035,0
|
|
20230612,134700,196305700,4035,4035,4035,4035,0
|
|
20230612,134600,196305700,4035,4035,4035,4035,0
|
|
20230612,134500,196305700,4035,4035,4035,4035,0
|
|
20230612,134400,196305700,4035,4035,4035,4035,0
|
|
20230612,134300,196305700,4035,4035,4035,4035,0
|
|
20230612,134200,196305700,4035,4035,4035,4035,0
|
|
20230612,134100,196305700,4035,4035,4035,4035,0
|
|
20230612,134000,196305700,4035,4035,4035,4035,764
|
|
20230612,133900,193222960,4040,4040,4040,4040,0
|
|
20230612,133800,193222960,4040,4040,4040,4040,0
|
|
20230612,133700,193222960,4040,4040,4040,4040,20
|
|
20230612,133600,193142160,4040,4040,4040,4040,0
|
|
20230612,133500,193142160,4040,4040,4040,4040,0
|
|
20230612,133400,193142160,4040,4040,4040,4040,0
|
|
20230612,133300,193142160,4040,4040,4040,4040,0
|
|
20230612,133200,193142160,4040,4040,4040,4040,0
|
|
20230612,133100,193142160,4040,4040,4040,4040,0
|
|
20230612,133000,193142160,4040,4040,4040,4040,13
|
|
20230612,132900,193089640,4035,4035,4035,4035,3
|
|
20230612,132800,193077535,4035,4035,4035,4035,0
|
|
20230612,132700,193077535,4035,4035,4035,4035,0
|
|
20230612,132600,193077535,4035,4035,4035,4035,0
|
|
20230612,132500,193077535,4035,4035,4035,4035,0
|
|
20230612,132400,193077535,4035,4035,4035,4035,0
|
|
20230612,132300,193077535,4035,4035,4035,4035,0
|
|
20230612,132200,193077535,4035,4040,4040,4035,234
|
|
20230612,132100,192133340,4040,4040,4040,4040,1
|
|
20230612,132000,192129300,4040,4040,4040,4040,0
|
|
20230612,131900,192129300,4040,4040,4040,4040,0
|
|
20230612,131800,192129300,4040,4040,4040,4040,51
|
|
20230612,131700,191923260,4040,4040,4040,4040,0
|
|
20230612,131600,191923260,4040,4040,4040,4040,2
|
|
20230612,131500,191915180,4030,4030,4030,4030,0
|
|
20230612,131400,191915180,4030,4035,4035,4030,3000
|
|
20230612,131300,179820600,4040,4040,4040,4040,1
|
|
20230612,131200,179816560,4040,4040,4040,4040,100
|
|
20230612,131100,179412560,4040,4040,4040,4040,0
|
|
20230612,131000,179412560,4040,4040,4040,4040,1
|
|
20230612,130900,179408520,4040,4040,4040,4040,410
|
|
20230612,130800,177752120,4040,4035,4040,4035,1001
|
|
20230612,130700,173713080,4040,4040,4040,4040,1
|
|
20230612,130600,173709040,4040,4040,4040,4040,1
|
|
20230612,130500,173705000,4040,4040,4040,4040,4
|
|
20230612,130400,173688840,4035,4040,4040,4035,14
|
|
20230612,130300,173632330,4035,4035,4035,4035,0
|
|
20230612,130200,173632330,4035,4035,4035,4035,261
|
|
20230612,130100,172579195,4040,4040,4040,4040,0
|
|
20230612,130000,172579195,4040,4040,4040,4040,0
|
|
20230612,125900,172579195,4040,4040,4040,4040,0
|
|
20230612,125800,172579195,4040,4040,4040,4040,1
|
|
20230612,125700,172575155,4035,4035,4035,4035,30
|
|
20230612,125600,172454105,4035,4035,4035,4035,0
|
|
20230612,125500,172454105,4035,4035,4035,4035,0
|
|
20230612,125400,172454105,4035,4035,4035,4035,2345
|
|
20230612,125300,162992030,4035,4035,4035,4035,1
|
|
20230612,125200,162987995,4035,4035,4035,4035,0
|
|
20230612,125100,162987995,4035,4035,4035,4035,6
|
|
20230612,125000,162963785,4035,4035,4035,4035,534
|
|
20230612,124900,160809095,4035,4035,4035,4035,2
|
|
20230612,124800,160801025,4035,4035,4035,4035,23
|
|
20230612,124700,160708220,4035,4035,4035,4035,0
|
|
20230612,124600,160708220,4035,4035,4035,4035,1
|
|
20230612,124500,160704185,4035,4035,4035,4035,0
|
|
20230612,124400,160704185,4035,4035,4035,4035,10
|
|
20230612,124300,160663835,4035,4035,4035,4035,0
|
|
20230612,124200,160663835,4035,4035,4035,4035,0
|
|
20230612,124100,160663835,4035,4035,4035,4035,0
|
|
20230612,124000,160663835,4035,4035,4035,4035,0
|
|
20230612,123900,160663835,4035,4035,4035,4035,20
|
|
20230612,123800,160583135,4030,4030,4030,4030,0
|
|
20230612,123700,160583135,4030,4030,4030,4030,186
|
|
20230612,123600,159833555,4035,4030,4035,4030,31
|
|
20230612,123500,159708495,4035,4030,4035,4030,200
|
|
20230612,123400,158901595,4035,4035,4035,4035,25
|
|
20230612,123300,158800720,4035,4035,4035,4035,0
|
|
20230612,123200,158800720,4035,4035,4035,4035,32
|
|
20230612,123100,158671600,4035,4030,4035,4030,122
|
|
20230612,123000,158179930,4035,4035,4035,4035,14
|
|
20230612,122900,158123440,4035,4035,4035,4035,4
|
|
20230612,122800,158107300,4035,4030,4035,4030,101
|
|
20230612,122700,157700265,4035,4035,4035,4035,24
|
|
20230612,122600,157603425,4035,4035,4035,4035,22
|
|
20230612,122500,157514655,4035,4035,4035,4035,1
|
|
20230612,122400,157510620,4035,4035,4035,4035,0
|
|
20230612,122300,157510620,4035,4035,4035,4035,0
|
|
20230612,122200,157510620,4035,4035,4035,4035,0
|
|
20230612,122100,157510620,4035,4030,4035,4030,19
|
|
20230612,122000,157434005,4035,4035,4035,4035,0
|
|
20230612,121900,157434005,4035,4035,4035,4035,11
|
|
20230612,121800,157389620,4035,4035,4035,4035,1
|
|
20230612,121700,157385585,4035,4035,4035,4035,51
|
|
20230612,121600,157179800,4035,4035,4035,4035,1
|
|
20230612,121500,157175765,4035,4035,4035,4035,2
|
|
20230612,121400,157167695,4035,4035,4035,4035,2
|
|
20230612,121300,157159625,4035,4035,4035,4035,15
|
|
20230612,121200,157099100,4035,4035,4035,4035,123
|
|
20230612,121100,156602795,4035,4035,4035,4035,1
|
|
20230612,121000,156598760,4035,4030,4035,4030,17
|
|
20230612,120900,156530220,4030,4030,4030,4030,1
|
|
20230612,120800,156526190,4035,4035,4035,4035,20
|
|
20230612,120700,156445490,4035,4035,4035,4035,0
|
|
20230612,120600,156445490,4035,4035,4035,4035,5
|
|
20230612,120500,156425315,4035,4035,4035,4035,1
|
|
20230612,120400,156421280,4030,4030,4030,4030,250
|
|
20230612,120300,155413780,4030,4030,4030,4030,0
|
|
20230612,120200,155413780,4030,4030,4030,4030,0
|
|
20230612,120100,155413780,4030,4030,4030,4030,1
|
|
20230612,120000,155409750,4035,4035,4035,4035,25
|
|
20230612,115900,155308875,4030,4030,4030,4030,601
|
|
20230612,115800,152886845,4030,4030,4030,4030,0
|
|
20230612,115700,152886845,4030,4030,4030,4030,999
|
|
20230612,115600,148860875,4030,4030,4030,4030,0
|
|
20230612,115500,148860875,4030,4030,4030,4030,12
|
|
20230612,115400,148812515,4035,4035,4035,4035,30
|
|
20230612,115300,148691465,4035,4030,4035,4030,39
|
|
20230612,115200,148534290,4030,4030,4030,4030,0
|
|
20230612,115100,148534290,4030,4030,4030,4030,87
|
|
20230612,115000,148183680,4030,4030,4030,4030,0
|
|
20230612,114900,148183680,4030,4030,4030,4030,0
|
|
20230612,114800,148183680,4030,4030,4030,4030,0
|
|
20230612,114700,148183680,4030,4030,4030,4030,260
|
|
20230612,114600,147135880,4030,4030,4030,4030,400
|
|
20230612,114500,145523880,4030,4030,4030,4030,10
|
|
20230612,114400,145483580,4030,4030,4030,4030,2000
|
|
20230612,114300,137423580,4030,4030,4030,4030,1
|
|
20230612,114200,137419550,4035,4035,4035,4035,0
|
|
20230612,114100,137419550,4035,4035,4035,4035,2
|
|
20230612,114000,137411480,4035,4035,4035,4035,144
|
|
20230612,113900,136830440,4040,4040,4040,4040,7
|
|
20230612,113800,136802160,4035,4035,4035,4035,124
|
|
20230612,113700,136301820,4035,4035,4035,4035,0
|
|
20230612,113600,136301820,4035,4035,4035,4035,0
|
|
20230612,113500,136301820,4035,4035,4035,4035,0
|
|
20230612,113400,136301820,4035,4040,4040,4035,1010
|
|
20230612,113300,132225805,4050,4050,4050,4050,0
|
|
20230612,113200,132225805,4050,4050,4050,4040,451
|
|
20230612,113100,130403635,4050,4050,4050,4050,1
|
|
20230612,113000,130399585,4040,4050,4050,4040,393
|
|
20230612,112900,128811855,4040,4050,4050,4040,433
|
|
20230612,112800,127062525,4045,4045,4050,4040,218
|
|
20230612,112700,126181735,4040,4040,4040,4040,1010
|
|
20230612,112600,122101335,4040,4040,4040,4040,0
|
|
20230612,112500,122101335,4040,4040,4040,4040,0
|
|
20230612,112400,122101335,4040,4040,4040,4040,320
|
|
20230612,112300,120808535,4050,4050,4050,4050,0
|
|
20230612,112200,120808535,4050,4050,4050,4050,27
|
|
20230612,112100,120699185,4050,4040,4050,4040,2
|
|
20230612,112000,120691095,4050,4045,4050,4045,2
|
|
20230612,111900,120683000,4050,4050,4050,4050,0
|
|
20230612,111800,120683000,4050,4050,4050,4050,0
|
|
20230612,111700,120683000,4050,4050,4050,4050,0
|
|
20230612,111600,120683000,4050,4045,4050,4045,24
|
|
20230612,111500,120585915,4045,4045,4045,4045,5
|
|
20230612,111400,120565690,4045,4045,4045,4045,1
|
|
20230612,111300,120561645,4045,4045,4045,4045,474
|
|
20230612,111200,118644315,4050,4050,4050,4050,12
|
|
20230612,111100,118595715,4050,4050,4050,4050,1
|
|
20230612,111000,118591665,4045,4045,4045,4045,0
|
|
20230612,110900,118591665,4045,4050,4050,4045,181
|
|
20230612,110800,117859265,4050,4050,4050,4050,2
|
|
20230612,110700,117851165,4050,4050,4050,4050,0
|
|
20230612,110600,117851165,4050,4050,4050,4050,7
|
|
20230612,110500,117822815,4050,4050,4050,4050,1
|
|
20230612,110400,117818765,4050,4050,4050,4045,36
|
|
20230612,110300,117673030,4045,4050,4050,4045,26
|
|
20230612,110200,117567855,4050,4050,4050,4050,0
|
|
20230612,110100,117567855,4050,4050,4050,4050,0
|
|
20230612,110000,117567855,4050,4050,4050,4050,1
|
|
20230612,105900,117563805,4050,4050,4050,4050,0
|
|
20230612,105800,117563805,4050,4060,4060,4050,1262
|
|
20230612,105700,112452475,4060,4060,4060,4060,32
|
|
20230612,105600,112322555,4050,4050,4050,4050,300
|
|
20230612,105500,111107555,4055,4055,4055,4055,772
|
|
20230612,105400,107977095,4060,4060,4060,4060,6
|
|
20230612,105300,107952735,4055,4055,4055,4055,100
|
|
20230612,105200,107547235,4060,4060,4060,4060,0
|
|
20230612,105100,107547235,4060,4060,4060,4060,0
|
|
20230612,105000,107547235,4060,4060,4060,4060,124
|
|
20230612,104900,107043795,4055,4055,4055,4055,435
|
|
20230612,104800,105279870,4055,4055,4055,4055,0
|
|
20230612,104700,105279870,4055,4055,4055,4055,500
|
|
20230612,104600,103252370,4060,4060,4060,4060,0
|
|
20230612,104500,103252370,4060,4060,4060,4060,0
|
|
20230612,104400,103252370,4060,4060,4060,4060,0
|
|
20230612,104300,103252370,4060,4060,4060,4060,50
|
|
20230612,104200,103049370,4060,4060,4060,4060,0
|
|
20230612,104100,103049370,4060,4060,4060,4060,0
|
|
20230612,104000,103049370,4060,4060,4060,4060,1
|
|
20230612,103900,103045310,4060,4060,4060,4060,100
|
|
20230612,103800,102639310,4045,4045,4045,4045,0
|
|
20230612,103700,102639310,4045,4045,4045,4045,50
|
|
20230612,103600,102437060,4045,4045,4045,4045,25
|
|
20230612,103500,102335935,4045,4045,4045,4045,0
|
|
20230612,103400,102335935,4045,4045,4045,4045,0
|
|
20230612,103300,102335935,4045,4050,4050,4045,2555
|
|
20230612,103200,91994160,4060,4060,4060,4060,5
|
|
20230612,103100,91973860,4050,4060,4060,4050,203
|
|
20230612,103000,91151700,4060,4060,4060,4050,2444
|
|
20230612,102900,81241640,4060,4060,4060,4060,114
|
|
20230612,102800,80778800,4060,4060,4060,4060,5
|
|
20230612,102700,80758500,4060,4060,4060,4055,58
|
|
20230612,102600,80523025,4055,4060,4060,4055,32
|
|
20230612,102500,80393260,4060,4060,4060,4060,34
|
|
20230612,102400,80255220,4055,4055,4055,4055,0
|
|
20230612,102300,80255220,4055,4055,4055,4055,20
|
|
20230612,102200,80174120,4055,4055,4055,4055,20
|
|
20230612,102100,80093020,4055,4055,4055,4055,1
|
|
20230612,102000,80088965,4055,4055,4055,4055,0
|
|
20230612,101900,80088965,4055,4055,4055,4055,0
|
|
20230612,101800,80088965,4055,4055,4055,4055,1
|
|
20230612,101700,80084910,4065,4065,4065,4065,0
|
|
20230612,101600,80084910,4065,4065,4065,4065,200
|
|
20230612,101500,79271910,4055,4055,4055,4055,374
|
|
20230612,101400,77755340,4055,4060,4060,4055,1074
|
|
20230612,101300,73398325,4065,4060,4065,4060,101
|
|
20230612,101200,72988010,4065,4065,4065,4065,0
|
|
20230612,101100,72988010,4065,4065,4065,4065,0
|
|
20230612,101000,72988010,4065,4065,4065,4065,0
|
|
20230612,100900,72988010,4065,4065,4065,4065,0
|
|
20230612,100800,72988010,4065,4065,4065,4065,100
|
|
20230612,100700,72581510,4070,4070,4070,4070,0
|
|
20230612,100600,72581510,4070,4070,4070,4070,0
|
|
20230612,100500,72581510,4070,4070,4070,4070,0
|
|
20230612,100400,72581510,4070,4070,4070,4070,1
|
|
20230612,100300,72577440,4070,4070,4070,4070,1
|
|
20230612,100200,72573370,4055,4055,4055,4055,0
|
|
20230612,100100,72573370,4055,4055,4055,4055,80
|
|
20230612,100000,72248970,4055,4070,4070,4055,812
|
|
20230612,095900,68956130,4060,4060,4060,4060,526
|
|
20230612,095800,66820570,4065,4065,4065,4065,0
|
|
20230612,095700,66820570,4065,4065,4065,4065,80
|
|
20230612,095600,66495370,4065,4070,4070,4065,912
|
|
20230612,095500,62784130,4075,4075,4075,4075,0
|
|
20230612,095400,62784130,4075,4070,4075,4070,71
|
|
20230612,095300,62495155,4070,4065,4070,4065,143
|
|
20230612,095200,61913165,4065,4075,4075,4065,1102
|
|
20230612,095100,57433520,4070,4070,4070,4070,0
|
|
20230612,095000,57433520,4070,4070,4070,4070,66
|
|
20230612,094900,57164900,4065,4075,4075,4065,2
|
|
20230612,094800,57156760,4075,4070,4075,4070,2
|
|
20230612,094700,57148615,4065,4065,4065,4065,0
|
|
20230612,094600,57148615,4065,4075,4075,4065,2501
|
|
20230612,094500,46970100,4075,4075,4075,4075,0
|
|
20230612,094400,46970100,4075,4075,4075,4075,24
|
|
20230612,094300,46872300,4075,4075,4075,4075,0
|
|
20230612,094200,46872300,4075,4075,4075,4075,162
|
|
20230612,094100,46212150,4075,4075,4075,4075,0
|
|
20230612,094000,46212150,4075,4075,4075,4075,16
|
|
20230612,093900,46146950,4075,4075,4075,4075,0
|
|
20230612,093800,46146950,4075,4075,4075,4075,100
|
|
20230612,093700,45739450,4070,4070,4070,4070,0
|
|
20230612,093600,45739450,4070,4070,4075,4070,422
|
|
20230612,093500,44021905,4070,4065,4070,4065,202
|
|
20230612,093400,43200770,4065,4065,4070,4065,84
|
|
20230612,093300,42859300,4070,4070,4070,4070,8
|
|
20230612,093200,42826740,4065,4065,4065,4065,0
|
|
20230612,093100,42826740,4065,4070,4070,4065,151
|
|
20230612,093000,42212175,4070,4070,4070,4070,60
|
|
20230612,092900,41967975,4070,4070,4070,4070,81
|
|
20230612,092800,41638305,4075,4065,4075,4065,121
|
|
20230612,092700,41146430,4065,4065,4065,4065,121
|
|
20230612,092600,40654565,4075,4075,4075,4075,7
|
|
20230612,092500,40626040,4075,4075,4075,4075,22
|
|
20230612,092400,40536390,4060,4075,4075,4060,1179
|
|
20230612,092300,35749500,4080,4075,4080,4075,2
|
|
20230612,092200,35741345,4080,4070,4080,4065,436
|
|
20230612,092100,33968740,4080,4080,4080,4080,2
|
|
20230612,092000,33960580,4065,4080,4080,4065,21
|
|
20230612,091900,33875155,4075,4075,4080,4075,67
|
|
20230612,091800,33602125,4075,4075,4085,4075,22
|
|
20230612,091700,33512465,4065,4065,4065,4065,0
|
|
20230612,091600,33512465,4065,4090,4090,4065,1510
|
|
20230612,091500,27352770,4095,4090,4095,4080,48
|
|
20230612,091400,27156900,4095,4080,4095,4065,2732
|
|
20230612,091300,16025520,4085,4090,4090,4085,972
|
|
20230612,091200,12054700,4090,4090,4090,4090,50
|
|
20230612,091100,11850200,4095,4095,4095,4095,123
|
|
20230612,091000,11346515,4100,4100,4100,4100,11
|
|
20230612,090900,11301415,4095,4095,4095,4095,1
|
|
20230612,090800,11297320,4090,4090,4090,4090,32
|
|
20230612,090700,11166440,4090,4090,4090,4090,3
|
|
20230612,090600,11154170,4085,4085,4085,4085,0
|
|
20230612,090500,11154170,4085,4105,4105,4085,60
|
|
20230612,090400,10908740,4110,4105,4110,4105,1063
|
|
20230612,090300,6544875,4105,4105,4105,4105,13
|
|
20230612,090200,6491510,4105,4110,4110,4100,302
|
|
20230612,090100,5251795,4115,4090,4115,4090,144
|
|
20230612,090000,4660315,4100,4130,4130,4100,1135
|