642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193900,124865445,4585,4585,4585,4585,442
|
|
20230615,193800,124865445,4585,4585,4585,4585,0
|
|
20230615,193700,124865445,4585,4585,4585,4585,0
|
|
20230615,193600,124865445,4585,4585,4585,4585,0
|
|
20230615,193500,124865445,4585,4585,4585,4585,0
|
|
20230615,193400,124865445,4585,4585,4585,4585,0
|
|
20230615,193300,124865445,4585,4585,4585,4585,0
|
|
20230615,193200,124865445,4585,4585,4585,4585,0
|
|
20230615,193100,124865445,4585,4585,4585,4585,0
|
|
20230615,193000,124865445,4585,4585,4585,4585,0
|
|
20230615,192900,124865445,4585,4585,4585,4585,0
|
|
20230615,192800,124865445,4585,4585,4585,4585,0
|
|
20230615,192700,124865445,4585,4585,4585,4585,0
|
|
20230615,192600,124865445,4585,4585,4585,4585,0
|
|
20230615,192500,124865445,4585,4585,4585,4585,0
|
|
20230615,192400,124865445,4585,4585,4585,4585,0
|
|
20230615,192300,124865445,4585,4585,4585,4585,0
|
|
20230615,192200,124865445,4585,4585,4585,4585,0
|
|
20230615,192100,124865445,4585,4585,4585,4585,0
|
|
20230615,192000,124865445,4585,4585,4585,4585,0
|
|
20230615,191900,124865445,4585,4585,4585,4585,0
|
|
20230615,191800,124865445,4585,4585,4585,4585,0
|
|
20230615,191700,124865445,4585,4585,4585,4585,0
|
|
20230615,191600,124865445,4585,4585,4585,4585,0
|
|
20230615,191500,124865445,4585,4585,4585,4585,0
|
|
20230615,191400,124865445,4585,4585,4585,4585,0
|
|
20230615,191300,124865445,4585,4585,4585,4585,0
|
|
20230615,191200,124865445,4585,4585,4585,4585,0
|
|
20230615,191100,124865445,4585,4585,4585,4585,0
|
|
20230615,191000,124865445,4585,4585,4585,4585,0
|
|
20230615,190900,124865445,4585,4585,4585,4585,442
|
|
20230615,190800,124865445,4585,4585,4585,4585,0
|
|
20230615,190700,124865445,4585,4585,4585,4585,0
|
|
20230615,190600,124865445,4585,4585,4585,4585,0
|
|
20230615,190500,124865445,4585,4585,4585,4585,0
|
|
20230615,190400,124865445,4585,4585,4585,4585,0
|
|
20230615,190300,124865445,4585,4585,4585,4585,0
|
|
20230615,190200,124865445,4585,4585,4585,4585,0
|
|
20230615,190100,124865445,4585,4585,4585,4585,0
|
|
20230615,190000,124865445,4585,4585,4585,4585,0
|
|
20230615,185900,124865445,4585,4585,4585,4585,0
|
|
20230615,185800,124865445,4585,4585,4585,4585,0
|
|
20230615,185700,124865445,4585,4585,4585,4585,0
|
|
20230615,185600,124865445,4585,4585,4585,4585,0
|
|
20230615,185500,124865445,4585,4585,4585,4585,0
|
|
20230615,185400,124865445,4585,4585,4585,4585,0
|
|
20230615,185300,124865445,4585,4585,4585,4585,0
|
|
20230615,185200,124865445,4585,4585,4585,4585,0
|
|
20230615,185100,124865445,4585,4585,4585,4585,0
|
|
20230615,185000,124865445,4585,4585,4585,4585,0
|
|
20230615,184900,124865445,4585,4585,4585,4585,0
|
|
20230615,184800,124865445,4585,4585,4585,4585,0
|
|
20230615,184700,124865445,4585,4585,4585,4585,0
|
|
20230615,184600,124865445,4585,4585,4585,4585,0
|
|
20230615,184500,124865445,4585,4585,4585,4585,0
|
|
20230615,184400,124865445,4585,4585,4585,4585,0
|
|
20230615,184300,124865445,4585,4585,4585,4585,0
|
|
20230615,184200,124865445,4585,4585,4585,4585,0
|
|
20230615,184100,124865445,4585,4585,4585,4585,0
|
|
20230615,184000,124865445,4585,4585,4585,4585,0
|
|
20230615,183900,124865445,4585,4585,4585,4585,442
|
|
20230615,183800,124865445,4585,4585,4585,4585,0
|
|
20230615,183700,124865445,4585,4585,4585,4585,0
|
|
20230615,183600,124865445,4585,4585,4585,4585,0
|
|
20230615,183500,124865445,4585,4585,4585,4585,0
|
|
20230615,183400,124865445,4585,4585,4585,4585,0
|
|
20230615,183300,124865445,4585,4585,4585,4585,0
|
|
20230615,183200,124865445,4585,4585,4585,4585,0
|
|
20230615,183100,124865445,4585,4585,4585,4585,0
|
|
20230615,183000,124865445,4585,4585,4585,4585,0
|
|
20230615,182900,124865445,4585,4585,4585,4585,0
|
|
20230615,182800,124865445,4585,4585,4585,4585,0
|
|
20230615,182700,124865445,4585,4585,4585,4585,0
|
|
20230615,182600,124865445,4585,4585,4585,4585,0
|
|
20230615,182500,124865445,4585,4585,4585,4585,0
|
|
20230615,182400,124865445,4585,4585,4585,4585,0
|
|
20230615,182300,124865445,4585,4585,4585,4585,0
|
|
20230615,182200,124865445,4585,4585,4585,4585,0
|
|
20230615,182100,124865445,4585,4585,4585,4585,0
|
|
20230615,182000,124865445,4585,4585,4585,4585,0
|
|
20230615,181900,124865445,4585,4585,4585,4585,0
|
|
20230615,181800,124865445,4585,4585,4585,4585,0
|
|
20230615,181700,124865445,4585,4585,4585,4585,0
|
|
20230615,181600,124865445,4585,4585,4585,4585,0
|
|
20230615,181500,124865445,4585,4585,4585,4585,0
|
|
20230615,181400,124865445,4585,4585,4585,4585,0
|
|
20230615,181300,124865445,4585,4585,4585,4585,0
|
|
20230615,181200,124865445,4585,4585,4585,4585,0
|
|
20230615,181100,124865445,4585,4585,4585,4585,0
|
|
20230615,181000,124865445,4585,4585,4585,4585,0
|
|
20230615,180900,124865445,4585,4585,4585,4585,442
|
|
20230615,180800,124865445,4585,4585,4585,4585,0
|
|
20230615,180700,124865445,4585,4585,4585,4585,0
|
|
20230615,180600,124865445,4585,4585,4585,4585,0
|
|
20230615,180500,124865445,4585,4585,4585,4585,0
|
|
20230615,180400,124865445,4585,4585,4585,4585,0
|
|
20230615,180300,124865445,4585,4585,4585,4585,0
|
|
20230615,180200,124865445,4585,4585,4585,4585,0
|
|
20230615,180100,124865445,4585,4585,4585,4585,0
|
|
20230615,180000,124865445,4585,4585,4585,4585,0
|
|
20230615,175900,124865445,4585,4585,4585,4585,0
|
|
20230615,175800,124865445,4585,4585,4585,4585,0
|
|
20230615,175700,124865445,4585,4585,4585,4585,0
|
|
20230615,175600,124865445,4585,4585,4585,4585,0
|
|
20230615,175500,124865445,4585,4585,4585,4585,0
|
|
20230615,175400,124865445,4585,4585,4585,4585,0
|
|
20230615,175300,124865445,4585,4585,4585,4585,0
|
|
20230615,175200,124865445,4585,4585,4585,4585,0
|
|
20230615,175100,124865445,4585,4585,4585,4585,0
|
|
20230615,175000,124865445,4585,4585,4585,4585,0
|
|
20230615,174900,124865445,4585,4585,4585,4585,0
|
|
20230615,174800,124865445,4585,4585,4585,4585,0
|
|
20230615,174700,124865445,4585,4585,4585,4585,0
|
|
20230615,174600,124865445,4585,4585,4585,4585,0
|
|
20230615,174500,124865445,4585,4585,4585,4585,0
|
|
20230615,174400,124865445,4585,4585,4585,4585,0
|
|
20230615,174300,124865445,4585,4585,4585,4585,0
|
|
20230615,174200,124865445,4585,4585,4585,4585,0
|
|
20230615,174100,124865445,4585,4585,4585,4585,0
|
|
20230615,174000,124865445,4585,4585,4585,4585,0
|
|
20230615,173900,124865445,4585,4585,4585,4585,442
|
|
20230615,173800,124865445,4585,4585,4585,4585,0
|
|
20230615,173700,124865445,4585,4585,4585,4585,0
|
|
20230615,173600,124865445,4585,4585,4585,4585,0
|
|
20230615,173500,124865445,4585,4585,4585,4585,0
|
|
20230615,173400,124865445,4585,4585,4585,4585,0
|
|
20230615,173300,124865445,4585,4585,4585,4585,0
|
|
20230615,173200,124865445,4585,4585,4585,4585,0
|
|
20230615,173100,124865445,4585,4585,4585,4585,0
|
|
20230615,173000,124865445,4585,4585,4585,4585,0
|
|
20230615,172900,124865445,4585,4585,4585,4585,0
|
|
20230615,172800,124865445,4585,4585,4585,4585,0
|
|
20230615,172700,124865445,4585,4585,4585,4585,0
|
|
20230615,172600,124865445,4585,4585,4585,4585,0
|
|
20230615,172500,124865445,4585,4585,4585,4585,0
|
|
20230615,172400,124865445,4585,4585,4585,4585,0
|
|
20230615,172300,124865445,4585,4585,4585,4585,0
|
|
20230615,172200,124865445,4585,4585,4585,4585,0
|
|
20230615,172100,124865445,4585,4585,4585,4585,0
|
|
20230615,172000,124865445,4585,4585,4585,4585,0
|
|
20230615,171900,124865445,4585,4585,4585,4585,0
|
|
20230615,171800,124865445,4585,4585,4585,4585,0
|
|
20230615,171700,124865445,4585,4585,4585,4585,0
|
|
20230615,171600,124865445,4585,4585,4585,4585,0
|
|
20230615,171500,124865445,4585,4585,4585,4585,0
|
|
20230615,171400,124865445,4585,4585,4585,4585,0
|
|
20230615,171300,124865445,4585,4585,4585,4585,0
|
|
20230615,171200,124865445,4585,4585,4585,4585,0
|
|
20230615,171100,124865445,4585,4585,4585,4585,0
|
|
20230615,171000,124865445,4585,4585,4585,4585,0
|
|
20230615,170900,124865445,4585,4585,4585,4585,442
|
|
20230615,170800,124865445,4585,4585,4585,4585,0
|
|
20230615,170700,124865445,4585,4585,4585,4585,0
|
|
20230615,170600,124865445,4585,4585,4585,4585,0
|
|
20230615,170500,124865445,4585,4585,4585,4585,0
|
|
20230615,170400,124865445,4585,4585,4585,4585,0
|
|
20230615,170300,124865445,4585,4585,4585,4585,0
|
|
20230615,170200,124865445,4585,4585,4585,4585,0
|
|
20230615,170100,124865445,4585,4585,4585,4585,0
|
|
20230615,170000,124865445,4585,4585,4585,4585,0
|
|
20230615,165900,124865445,4585,4585,4585,4585,0
|
|
20230615,165800,124865445,4585,4585,4585,4585,0
|
|
20230615,165700,124865445,4585,4585,4585,4585,0
|
|
20230615,165600,124865445,4585,4585,4585,4585,0
|
|
20230615,165500,124865445,4585,4585,4585,4585,0
|
|
20230615,165400,124865445,4585,4585,4585,4585,0
|
|
20230615,165300,124865445,4585,4585,4585,4585,0
|
|
20230615,165200,124865445,4585,4585,4585,4585,0
|
|
20230615,165100,124865445,4585,4585,4585,4585,0
|
|
20230615,165000,124865445,4585,4585,4585,4585,0
|
|
20230615,164900,124865445,4585,4585,4585,4585,0
|
|
20230615,164800,124865445,4585,4585,4585,4585,0
|
|
20230615,164700,124865445,4585,4585,4585,4585,0
|
|
20230615,164600,124865445,4585,4585,4585,4585,0
|
|
20230615,164500,124865445,4585,4585,4585,4585,0
|
|
20230615,164400,124865445,4585,4585,4585,4585,0
|
|
20230615,164300,124865445,4585,4585,4585,4585,0
|
|
20230615,164200,124865445,4585,4585,4585,4585,0
|
|
20230615,164100,124865445,4585,4585,4585,4585,0
|
|
20230615,164000,124865445,4585,4585,4585,4585,0
|
|
20230615,163900,124865445,4585,4585,4585,4585,442
|
|
20230615,163800,124865445,4585,4585,4585,4585,0
|
|
20230615,163700,124865445,4585,4585,4585,4585,0
|
|
20230615,163600,124865445,4585,4585,4585,4585,0
|
|
20230615,163500,124865445,4585,4585,4585,4585,0
|
|
20230615,163400,124865445,4585,4585,4585,4585,0
|
|
20230615,163300,124865445,4585,4585,4585,4585,0
|
|
20230615,163200,124865445,4585,4585,4585,4585,0
|
|
20230615,163100,124865445,4585,4585,4585,4585,0
|
|
20230615,163000,124865445,4585,4585,4585,4585,0
|
|
20230615,162900,124865445,4585,4585,4585,4585,0
|
|
20230615,162800,124865445,4585,4585,4585,4585,0
|
|
20230615,162700,124865445,4585,4585,4585,4585,0
|
|
20230615,162600,124865445,4585,4585,4585,4585,0
|
|
20230615,162500,124865445,4585,4585,4585,4585,0
|
|
20230615,162400,124865445,4585,4585,4585,4585,0
|
|
20230615,162300,124865445,4585,4585,4585,4585,0
|
|
20230615,162200,124865445,4585,4585,4585,4585,0
|
|
20230615,162100,124865445,4585,4585,4585,4585,0
|
|
20230615,162000,124865445,4585,4585,4585,4585,0
|
|
20230615,161900,124865445,4585,4585,4585,4585,0
|
|
20230615,161800,124865445,4585,4585,4585,4585,0
|
|
20230615,161700,124865445,4585,4585,4585,4585,0
|
|
20230615,161600,124865445,4585,4585,4585,4585,0
|
|
20230615,161500,124865445,4585,4585,4585,4585,0
|
|
20230615,161400,124865445,4585,4585,4585,4585,0
|
|
20230615,161300,124865445,4585,4585,4585,4585,0
|
|
20230615,161200,124865445,4585,4585,4585,4585,0
|
|
20230615,161100,124865445,4585,4585,4585,4585,0
|
|
20230615,161000,124865445,4585,4585,4585,4585,0
|
|
20230615,160900,124865445,4585,4585,4585,4585,442
|
|
20230615,160800,124865445,4585,4585,4585,4585,0
|
|
20230615,160700,124865445,4585,4585,4585,4585,0
|
|
20230615,160600,124865445,4585,4585,4585,4585,0
|
|
20230615,160500,124865445,4585,4585,4585,4585,0
|
|
20230615,160400,124865445,4585,4585,4585,4585,0
|
|
20230615,160300,124865445,4585,4585,4585,4585,0
|
|
20230615,160200,124865445,4585,4585,4585,4585,0
|
|
20230615,160100,124865445,4585,4585,4585,4585,0
|
|
20230615,160000,124865445,4585,4585,4585,4585,0
|
|
20230615,155900,124865445,4585,4585,4585,4585,0
|
|
20230615,155800,124865445,4585,4585,4585,4585,0
|
|
20230615,155700,124865445,4585,4585,4585,4585,0
|
|
20230615,155600,124865445,4585,4585,4585,4585,0
|
|
20230615,155500,124865445,4585,4585,4585,4585,0
|
|
20230615,155400,124865445,4585,4585,4585,4585,0
|
|
20230615,155300,124865445,4585,4585,4585,4585,0
|
|
20230615,155200,124865445,4585,4585,4585,4585,0
|
|
20230615,155100,124865445,4585,4585,4585,4585,0
|
|
20230615,155000,124865445,4585,4585,4585,4585,0
|
|
20230615,154900,124865445,4585,4585,4585,4585,0
|
|
20230615,154800,124865445,4585,4585,4585,4585,0
|
|
20230615,154700,124865445,4585,4585,4585,4585,0
|
|
20230615,154600,124865445,4585,4585,4585,4585,0
|
|
20230615,154500,124865445,4585,4585,4585,4585,0
|
|
20230615,154400,124865445,4585,4585,4585,4585,0
|
|
20230615,154300,124865445,4585,4585,4585,4585,0
|
|
20230615,154200,124865445,4585,4585,4585,4585,0
|
|
20230615,154100,124865445,4585,4585,4585,4585,0
|
|
20230615,154000,124865445,4585,4585,4585,4585,0
|
|
20230615,153900,124865445,4585,4585,4585,4585,442
|
|
20230615,153800,124865445,4585,4585,4585,4585,0
|
|
20230615,153700,124865445,4585,4585,4585,4585,0
|
|
20230615,153600,124865445,4585,4585,4585,4585,0
|
|
20230615,153500,124865445,4585,4585,4585,4585,0
|
|
20230615,153400,124865445,4585,4585,4585,4585,0
|
|
20230615,153300,124865445,4585,4585,4585,4585,0
|
|
20230615,153200,124865445,4585,4585,4585,4585,0
|
|
20230615,153100,124865445,4585,4585,4585,4585,0
|
|
20230615,153000,124865445,4585,4585,4585,4585,442
|
|
20230615,152900,122838875,4590,4590,4590,4590,0
|
|
20230615,152800,122838875,4590,4590,4590,4590,0
|
|
20230615,152700,122838875,4590,4590,4590,4590,0
|
|
20230615,152600,122838875,4590,4590,4590,4590,0
|
|
20230615,152500,122838875,4590,4590,4590,4590,0
|
|
20230615,152400,122838875,4590,4590,4590,4590,0
|
|
20230615,152300,122838875,4590,4590,4590,4590,0
|
|
20230615,152200,122838875,4590,4590,4590,4590,0
|
|
20230615,152100,122838875,4590,4590,4590,4590,0
|
|
20230615,152000,122838875,4590,4590,4590,4590,0
|
|
20230615,151900,122838875,4590,4575,4590,4565,593
|
|
20230615,151800,120120560,4575,4575,4575,4575,126
|
|
20230615,151700,119544110,4575,4575,4575,4575,1
|
|
20230615,151600,119539535,4560,4560,4560,4560,0
|
|
20230615,151500,119539535,4560,4560,4560,4560,0
|
|
20230615,151400,119539535,4560,4560,4560,4560,0
|
|
20230615,151300,119539535,4560,4560,4560,4560,61
|
|
20230615,151200,119261375,4560,4560,4560,4560,166
|
|
20230615,151100,118504415,4580,4580,4580,4580,0
|
|
20230615,151000,118504415,4580,4575,4580,4575,9
|
|
20230615,150900,118463235,4570,4575,4575,4570,52
|
|
20230615,150800,118225590,4580,4580,4580,4580,50
|
|
20230615,150700,117996590,4580,4580,4580,4580,28
|
|
20230615,150600,117868350,4580,4585,4585,4580,6
|
|
20230615,150500,117840865,4585,4585,4585,4585,3
|
|
20230615,150400,117827110,4590,4575,4590,4575,163
|
|
20230615,150300,117080825,4580,4580,4580,4580,0
|
|
20230615,150200,117080825,4580,4580,4580,4580,1
|
|
20230615,150100,117076245,4570,4570,4570,4570,101
|
|
20230615,150000,116614675,4570,4540,4570,4540,245
|
|
20230615,145900,115496055,4540,4540,4540,4540,250
|
|
20230615,145800,114361055,4535,4535,4535,4535,0
|
|
20230615,145700,114361055,4535,4530,4540,4525,647
|
|
20230615,145600,111428145,4530,4520,4530,4520,361
|
|
20230615,145500,109794425,4495,4495,4495,4495,0
|
|
20230615,145400,109794425,4495,4510,4510,4495,1538
|
|
20230615,145300,102869900,4520,4520,4520,4520,0
|
|
20230615,145200,102869900,4520,4520,4520,4520,0
|
|
20230615,145100,102869900,4520,4520,4520,4520,0
|
|
20230615,145000,102869900,4520,4520,4520,4520,0
|
|
20230615,144900,102869900,4520,4520,4520,4520,63
|
|
20230615,144800,102585140,4525,4525,4525,4525,0
|
|
20230615,144700,102585140,4525,4525,4525,4525,0
|
|
20230615,144600,102585140,4525,4525,4525,4525,0
|
|
20230615,144500,102585140,4525,4520,4525,4520,144
|
|
20230615,144400,101934235,4520,4520,4520,4520,2
|
|
20230615,144300,101925195,4520,4520,4520,4520,1
|
|
20230615,144200,101920675,4510,4510,4510,4510,40
|
|
20230615,144100,101740275,4520,4520,4520,4520,0
|
|
20230615,144000,101740275,4520,4520,4520,4520,0
|
|
20230615,143900,101740275,4520,4520,4520,4520,0
|
|
20230615,143800,101740275,4520,4520,4520,4520,1
|
|
20230615,143700,101735755,4510,4510,4510,4510,0
|
|
20230615,143600,101735755,4510,4510,4510,4510,0
|
|
20230615,143500,101735755,4510,4510,4510,4510,0
|
|
20230615,143400,101735755,4510,4510,4510,4510,30
|
|
20230615,143300,101600455,4515,4515,4515,4515,20
|
|
20230615,143200,101510155,4515,4515,4515,4515,126
|
|
20230615,143100,100941265,4515,4515,4515,4515,0
|
|
20230615,143000,100941265,4515,4515,4515,4515,0
|
|
20230615,142900,100941265,4515,4515,4515,4515,100
|
|
20230615,142800,100489765,4515,4515,4515,4515,30
|
|
20230615,142700,100354315,4515,4515,4515,4515,60
|
|
20230615,142600,100083415,4535,4535,4535,4535,0
|
|
20230615,142500,100083415,4535,4515,4535,4510,301
|
|
20230615,142400,98725680,4500,4500,4500,4500,0
|
|
20230615,142300,98725680,4500,4500,4500,4500,0
|
|
20230615,142200,98725680,4500,4500,4500,4500,0
|
|
20230615,142100,98725680,4500,4525,4525,4500,5473
|
|
20230615,142000,74054170,4535,4535,4535,4535,0
|
|
20230615,141900,74054170,4535,4535,4535,4535,0
|
|
20230615,141800,74054170,4535,4535,4535,4535,10
|
|
20230615,141700,74008820,4525,4525,4525,4525,20
|
|
20230615,141600,73918320,4520,4520,4520,4520,0
|
|
20230615,141500,73918320,4520,4535,4535,4520,730
|
|
20230615,141400,70614255,4535,4535,4535,4535,0
|
|
20230615,141300,70614255,4535,4535,4535,4535,0
|
|
20230615,141200,70614255,4535,4535,4535,4535,0
|
|
20230615,141100,70614255,4535,4535,4535,4535,0
|
|
20230615,141000,70614255,4535,4535,4535,4535,0
|
|
20230615,140900,70614255,4535,4535,4535,4535,0
|
|
20230615,140800,70614255,4535,4535,4535,4535,0
|
|
20230615,140700,70614255,4535,4535,4535,4535,0
|
|
20230615,140600,70614255,4535,4535,4535,4535,0
|
|
20230615,140500,70614255,4535,4535,4535,4535,0
|
|
20230615,140400,70614255,4535,4535,4535,4535,1
|
|
20230615,140300,70609720,4535,4535,4535,4535,30
|
|
20230615,140200,70473670,4535,4535,4535,4535,1
|
|
20230615,140100,70469135,4560,4560,4560,4560,0
|
|
20230615,140000,70469135,4560,4560,4560,4560,0
|
|
20230615,135900,70469135,4560,4560,4560,4560,0
|
|
20230615,135800,70469135,4560,4560,4560,4560,0
|
|
20230615,135700,70469135,4560,4560,4560,4560,0
|
|
20230615,135600,70469135,4560,4560,4560,4560,0
|
|
20230615,135500,70469135,4560,4560,4560,4560,0
|
|
20230615,135400,70469135,4560,4560,4560,4560,0
|
|
20230615,135300,70469135,4560,4560,4560,4560,0
|
|
20230615,135200,70469135,4560,4560,4560,4560,0
|
|
20230615,135100,70469135,4560,4560,4560,4560,0
|
|
20230615,135000,70469135,4560,4560,4560,4560,0
|
|
20230615,134900,70469135,4560,4560,4560,4560,0
|
|
20230615,134800,70469135,4560,4560,4560,4560,3
|
|
20230615,134700,70455455,4560,4540,4560,4540,10
|
|
20230615,134600,70410035,4540,4540,4540,4540,0
|
|
20230615,134500,70410035,4540,4540,4540,4540,0
|
|
20230615,134400,70410035,4540,4540,4540,4540,5
|
|
20230615,134300,70387335,4525,4525,4525,4525,0
|
|
20230615,134200,70387335,4525,4530,4530,4525,100
|
|
20230615,134100,69934680,4525,4525,4525,4525,0
|
|
20230615,134000,69934680,4525,4525,4525,4525,0
|
|
20230615,133900,69934680,4525,4525,4525,4525,0
|
|
20230615,133800,69934680,4525,4525,4525,4525,0
|
|
20230615,133700,69934680,4525,4525,4525,4525,0
|
|
20230615,133600,69934680,4525,4525,4525,4525,0
|
|
20230615,133500,69934680,4525,4525,4525,4525,0
|
|
20230615,133400,69934680,4525,4525,4525,4525,0
|
|
20230615,133300,69934680,4525,4525,4525,4525,0
|
|
20230615,133200,69934680,4525,4525,4525,4525,0
|
|
20230615,133100,69934680,4525,4525,4525,4525,0
|
|
20230615,133000,69934680,4525,4525,4525,4525,0
|
|
20230615,132900,69934680,4525,4525,4525,4525,0
|
|
20230615,132800,69934680,4525,4525,4525,4525,0
|
|
20230615,132700,69934680,4525,4535,4535,4525,214
|
|
20230615,132600,68965830,4530,4530,4530,4530,0
|
|
20230615,132500,68965830,4530,4530,4530,4530,0
|
|
20230615,132400,68965830,4530,4530,4530,4530,0
|
|
20230615,132300,68965830,4530,4530,4530,4530,293
|
|
20230615,132200,67638540,4555,4555,4555,4555,30
|
|
20230615,132100,67501890,4555,4555,4555,4555,0
|
|
20230615,132000,67501890,4555,4555,4555,4555,0
|
|
20230615,131900,67501890,4555,4555,4555,4555,0
|
|
20230615,131800,67501890,4555,4555,4555,4555,0
|
|
20230615,131700,67501890,4555,4555,4555,4555,0
|
|
20230615,131600,67501890,4555,4555,4555,4555,0
|
|
20230615,131500,67501890,4555,4555,4555,4555,1
|
|
20230615,131400,67497335,4530,4530,4530,4530,0
|
|
20230615,131300,67497335,4530,4540,4540,4530,360
|
|
20230615,131200,65864845,4545,4545,4545,4545,0
|
|
20230615,131100,65864845,4545,4545,4545,4545,0
|
|
20230615,131000,65864845,4545,4545,4545,4545,0
|
|
20230615,130900,65864845,4545,4545,4545,4545,2
|
|
20230615,130800,65855755,4540,4555,4555,4540,74
|
|
20230615,130700,65519240,4560,4555,4560,4555,600
|
|
20230615,130600,62784150,4550,4550,4550,4550,0
|
|
20230615,130500,62784150,4550,4550,4550,4550,0
|
|
20230615,130400,62784150,4550,4550,4550,4550,8
|
|
20230615,130300,62747750,4555,4555,4555,4555,0
|
|
20230615,130200,62747750,4555,4555,4555,4555,0
|
|
20230615,130100,62747750,4555,4555,4555,4555,0
|
|
20230615,130000,62747750,4555,4555,4555,4555,0
|
|
20230615,125900,62747750,4555,4555,4555,4555,0
|
|
20230615,125800,62747750,4555,4555,4555,4555,0
|
|
20230615,125700,62747750,4555,4555,4555,4555,0
|
|
20230615,125600,62747750,4555,4555,4555,4555,0
|
|
20230615,125500,62747750,4555,4555,4555,4555,0
|
|
20230615,125400,62747750,4555,4555,4555,4555,0
|
|
20230615,125300,62747750,4555,4555,4555,4555,20
|
|
20230615,125200,62656650,4555,4555,4555,4555,4
|
|
20230615,125100,62638430,4555,4550,4555,4550,3
|
|
20230615,125000,62624775,4540,4540,4540,4540,0
|
|
20230615,124900,62624775,4540,4540,4540,4540,0
|
|
20230615,124800,62624775,4540,4550,4550,4540,10
|
|
20230615,124700,62579295,4555,4555,4555,4555,3
|
|
20230615,124600,62565630,4555,4555,4555,4555,0
|
|
20230615,124500,62565630,4555,4555,4555,4555,0
|
|
20230615,124400,62565630,4555,4555,4555,4555,0
|
|
20230615,124300,62565630,4555,4555,4555,4555,0
|
|
20230615,124200,62565630,4555,4555,4555,4555,0
|
|
20230615,124100,62565630,4555,4555,4555,4555,0
|
|
20230615,124000,62565630,4555,4555,4555,4555,0
|
|
20230615,123900,62565630,4555,4555,4555,4555,7
|
|
20230615,123800,62533745,4560,4560,4560,4560,0
|
|
20230615,123700,62533745,4560,4560,4560,4560,0
|
|
20230615,123600,62533745,4560,4560,4560,4560,50
|
|
20230615,123500,62305745,4560,4560,4560,4560,0
|
|
20230615,123400,62305745,4560,4560,4560,4560,0
|
|
20230615,123300,62305745,4560,4560,4560,4560,0
|
|
20230615,123200,62305745,4560,4560,4560,4560,0
|
|
20230615,123100,62305745,4560,4560,4560,4560,0
|
|
20230615,123000,62305745,4560,4560,4560,4560,0
|
|
20230615,122900,62305745,4560,4560,4560,4560,0
|
|
20230615,122800,62305745,4560,4560,4560,4560,0
|
|
20230615,122700,62305745,4560,4560,4560,4560,0
|
|
20230615,122600,62305745,4560,4560,4560,4560,0
|
|
20230615,122500,62305745,4560,4560,4560,4560,0
|
|
20230615,122400,62305745,4560,4560,4560,4560,10
|
|
20230615,122300,62260145,4560,4560,4560,4560,0
|
|
20230615,122200,62260145,4560,4560,4560,4560,0
|
|
20230615,122100,62260145,4560,4560,4560,4560,1
|
|
20230615,122000,62255585,4560,4560,4560,4560,0
|
|
20230615,121900,62255585,4560,4560,4560,4560,1
|
|
20230615,121800,62251025,4560,4560,4560,4560,0
|
|
20230615,121700,62251025,4560,4560,4560,4560,0
|
|
20230615,121600,62251025,4560,4560,4560,4560,0
|
|
20230615,121500,62251025,4560,4560,4560,4560,0
|
|
20230615,121400,62251025,4560,4560,4560,4560,0
|
|
20230615,121300,62251025,4560,4560,4560,4560,0
|
|
20230615,121200,62251025,4560,4560,4560,4560,0
|
|
20230615,121100,62251025,4560,4560,4560,4560,30
|
|
20230615,121000,62114225,4560,4560,4560,4560,0
|
|
20230615,120900,62114225,4560,4560,4560,4560,1
|
|
20230615,120800,62109665,4560,4560,4560,4560,0
|
|
20230615,120700,62109665,4560,4560,4560,4560,0
|
|
20230615,120600,62109665,4560,4560,4560,4560,0
|
|
20230615,120500,62109665,4560,4560,4560,4560,1
|
|
20230615,120400,62105105,4520,4520,4520,4520,0
|
|
20230615,120300,62105105,4520,4520,4520,4520,0
|
|
20230615,120200,62105105,4520,4555,4555,4520,1140
|
|
20230615,120100,56935095,4555,4555,4555,4555,0
|
|
20230615,120000,56935095,4555,4555,4555,4555,0
|
|
20230615,115900,56935095,4555,4565,4565,4555,27
|
|
20230615,115800,56812035,4555,4555,4555,4555,0
|
|
20230615,115700,56812035,4555,4555,4555,4555,0
|
|
20230615,115600,56812035,4555,4555,4555,4555,0
|
|
20230615,115500,56812035,4555,4555,4555,4555,0
|
|
20230615,115400,56812035,4555,4555,4555,4555,0
|
|
20230615,115300,56812035,4555,4555,4555,4555,0
|
|
20230615,115200,56812035,4555,4555,4555,4555,0
|
|
20230615,115100,56812035,4555,4555,4555,4555,0
|
|
20230615,115000,56812035,4555,4555,4555,4555,0
|
|
20230615,114900,56812035,4555,4555,4555,4555,0
|
|
20230615,114800,56812035,4555,4555,4555,4555,2
|
|
20230615,114700,56802925,4555,4555,4555,4555,0
|
|
20230615,114600,56802925,4555,4555,4555,4555,0
|
|
20230615,114500,56802925,4555,4555,4555,4555,2
|
|
20230615,114400,56793815,4555,4555,4555,4555,0
|
|
20230615,114300,56793815,4555,4555,4555,4555,10
|
|
20230615,114200,56748265,4555,4555,4555,4555,0
|
|
20230615,114100,56748265,4555,4555,4555,4555,5
|
|
20230615,114000,56725490,4560,4560,4560,4560,0
|
|
20230615,113900,56725490,4560,4560,4560,4560,10
|
|
20230615,113800,56679890,4540,4540,4540,4540,0
|
|
20230615,113700,56679890,4540,4540,4540,4540,0
|
|
20230615,113600,56679890,4540,4540,4540,4540,0
|
|
20230615,113500,56679890,4540,4540,4540,4540,0
|
|
20230615,113400,56679890,4540,4540,4540,4540,0
|
|
20230615,113300,56679890,4540,4540,4540,4540,0
|
|
20230615,113200,56679890,4540,4540,4540,4540,0
|
|
20230615,113100,56679890,4540,4540,4540,4540,0
|
|
20230615,113000,56679890,4540,4540,4540,4540,0
|
|
20230615,112900,56679890,4540,4540,4540,4540,10
|
|
20230615,112800,56634490,4540,4540,4540,4540,0
|
|
20230615,112700,56634490,4540,4540,4540,4540,15
|
|
20230615,112600,56566390,4540,4535,4540,4535,178
|
|
20230615,112500,55758300,4535,4535,4535,4535,9
|
|
20230615,112400,55717485,4535,4535,4535,4535,1
|
|
20230615,112300,55712950,4530,4530,4530,4530,0
|
|
20230615,112200,55712950,4530,4530,4530,4530,0
|
|
20230615,112100,55712950,4530,4530,4530,4530,0
|
|
20230615,112000,55712950,4530,4530,4530,4530,12
|
|
20230615,111900,55658590,4530,4530,4530,4530,12
|
|
20230615,111800,55604230,4530,4530,4530,4530,332
|
|
20230615,111700,54100270,4535,4535,4535,4535,0
|
|
20230615,111600,54100270,4535,4535,4535,4535,0
|
|
20230615,111500,54100270,4535,4535,4535,4535,0
|
|
20230615,111400,54100270,4535,4530,4535,4530,3
|
|
20230615,111300,54086670,4530,4530,4530,4530,1
|
|
20230615,111200,54082140,4530,4530,4530,4530,37
|
|
20230615,111100,53914530,4535,4535,4535,4535,0
|
|
20230615,111000,53914530,4535,4535,4535,4535,22
|
|
20230615,110900,53814760,4530,4530,4530,4530,22
|
|
20230615,110800,53715100,4535,4535,4535,4530,31
|
|
20230615,110700,53574605,4530,4530,4530,4530,573
|
|
20230615,110600,50978915,4535,4535,4535,4535,33
|
|
20230615,110500,50829260,4535,4540,4540,4530,310
|
|
20230615,110400,49422950,4540,4540,4540,4540,0
|
|
20230615,110300,49422950,4540,4540,4540,4540,0
|
|
20230615,110200,49422950,4540,4540,4540,4540,5
|
|
20230615,110100,49400250,4545,4555,4555,4545,11
|
|
20230615,110000,49350220,4555,4560,4560,4555,9
|
|
20230615,105900,49309200,4530,4535,4535,4530,1500
|
|
20230615,105800,42509440,4555,4555,4555,4555,0
|
|
20230615,105700,42509440,4555,4555,4555,4555,0
|
|
20230615,105600,42509440,4555,4555,4555,4555,0
|
|
20230615,105500,42509440,4555,4555,4555,4555,0
|
|
20230615,105400,42509440,4555,4555,4555,4555,0
|
|
20230615,105300,42509440,4555,4535,4555,4530,154
|
|
20230615,105200,41810435,4530,4530,4530,4530,0
|
|
20230615,105100,41810435,4530,4530,4530,4530,0
|
|
20230615,105000,41810435,4530,4530,4530,4530,0
|
|
20230615,104900,41810435,4530,4530,4530,4530,75
|
|
20230615,104800,41470685,4535,4545,4545,4535,629
|
|
20230615,104700,38614580,4535,4540,4540,4535,269
|
|
20230615,104600,37394420,4540,4545,4545,4540,282
|
|
20230615,104500,36113060,4550,4550,4550,4550,1040
|
|
20230615,104400,31381060,4550,4565,4565,4550,560
|
|
20230615,104300,28833045,4550,4550,4550,4550,0
|
|
20230615,104200,28833045,4550,4550,4550,4550,308
|
|
20230615,104100,27431645,4550,4565,4565,4550,2353
|
|
20230615,104000,16702920,4570,4570,4570,4570,0
|
|
20230615,103900,16702920,4570,4570,4570,4570,0
|
|
20230615,103800,16702920,4570,4570,4570,4570,1
|
|
20230615,103700,16698350,4570,4565,4570,4565,8
|
|
20230615,103600,16661805,4560,4565,4565,4560,17
|
|
20230615,103500,16584275,4560,4565,4565,4560,259
|
|
20230615,103400,15402715,4565,4565,4565,4565,11
|
|
20230615,103300,15352500,4565,4565,4565,4565,0
|
|
20230615,103200,15352500,4565,4565,4565,4565,29
|
|
20230615,103100,15220115,4565,4565,4565,4565,25
|
|
20230615,103000,15105990,4565,4565,4565,4565,98
|
|
20230615,102900,14658620,4565,4565,4565,4565,26
|
|
20230615,102800,14539930,4565,4565,4570,4565,66
|
|
20230615,102700,14238545,4560,4560,4560,4560,2
|
|
20230615,102600,14229425,4560,4565,4565,4560,31
|
|
20230615,102500,14087995,4560,4560,4560,4560,1
|
|
20230615,102400,14083435,4560,4560,4560,4560,1
|
|
20230615,102300,14078875,4560,4565,4565,4560,10
|
|
20230615,102200,14033255,4565,4565,4565,4565,26
|
|
20230615,102100,13914565,4565,4565,4565,4565,154
|
|
20230615,102000,13211555,4565,4575,4575,4565,560
|
|
20230615,101900,10652345,4575,4575,4575,4575,15
|
|
20230615,101800,10583720,4570,4575,4575,4570,124
|
|
20230615,101700,10016440,4575,4575,4575,4575,15
|
|
20230615,101600,9947815,4580,4580,4580,4580,0
|
|
20230615,101500,9947815,4580,4580,4580,4580,0
|
|
20230615,101400,9947815,4580,4580,4580,4580,0
|
|
20230615,101300,9947815,4580,4580,4580,4580,1
|
|
20230615,101200,9943235,4575,4575,4575,4575,0
|
|
20230615,101100,9943235,4575,4575,4575,4575,17
|
|
20230615,101000,9865460,4570,4570,4570,4570,4
|
|
20230615,100900,9847180,4570,4575,4575,4570,38
|
|
20230615,100800,9673345,4575,4575,4575,4575,70
|
|
20230615,100700,9353095,4570,4570,4570,4570,0
|
|
20230615,100600,9353095,4570,4570,4570,4570,1
|
|
20230615,100500,9348525,4570,4570,4570,4570,0
|
|
20230615,100400,9348525,4570,4570,4570,4570,0
|
|
20230615,100300,9348525,4570,4570,4570,4570,20
|
|
20230615,100200,9257125,4570,4570,4570,4570,0
|
|
20230615,100100,9257125,4570,4570,4570,4570,0
|
|
20230615,100000,9257125,4570,4570,4570,4570,0
|
|
20230615,095900,9257125,4570,4570,4570,4570,0
|
|
20230615,095800,9257125,4570,4570,4570,4570,0
|
|
20230615,095700,9257125,4570,4570,4570,4570,0
|
|
20230615,095600,9257125,4570,4570,4570,4570,30
|
|
20230615,095500,9120025,4570,4570,4570,4570,0
|
|
20230615,095400,9120025,4570,4570,4570,4570,0
|
|
20230615,095300,9120025,4570,4570,4570,4570,0
|
|
20230615,095200,9120025,4570,4570,4570,4570,105
|
|
20230615,095100,8640175,4575,4575,4575,4575,0
|
|
20230615,095000,8640175,4575,4575,4575,4575,0
|
|
20230615,094900,8640175,4575,4575,4575,4575,0
|
|
20230615,094800,8640175,4575,4575,4575,4575,21
|
|
20230615,094700,8544100,4575,4575,4575,4575,70
|
|
20230615,094600,8223850,4580,4580,4580,4580,1
|
|
20230615,094500,8219270,4580,4580,4580,4580,33
|
|
20230615,094400,8068130,4580,4580,4580,4580,0
|
|
20230615,094300,8068130,4580,4580,4580,4580,0
|
|
20230615,094200,8068130,4580,4580,4580,4580,0
|
|
20230615,094100,8068130,4580,4580,4580,4580,0
|
|
20230615,094000,8068130,4580,4580,4580,4580,0
|
|
20230615,093900,8068130,4580,4580,4580,4580,0
|
|
20230615,093800,8068130,4580,4580,4580,4580,15
|
|
20230615,093700,7999430,4580,4590,4590,4580,292
|
|
20230615,093600,6660330,4600,4600,4600,4600,0
|
|
20230615,093500,6660330,4600,4595,4600,4595,31
|
|
20230615,093400,6517875,4600,4600,4600,4600,1
|
|
20230615,093300,6513275,4600,4600,4600,4600,44
|
|
20230615,093200,6310875,4605,4605,4605,4605,1
|
|
20230615,093100,6306270,4605,4605,4605,4605,2
|
|
20230615,093000,6297060,4605,4605,4605,4605,1
|
|
20230615,092900,6292455,4600,4600,4600,4600,5
|
|
20230615,092800,6269455,4605,4605,4605,4605,0
|
|
20230615,092700,6269455,4605,4605,4605,4605,0
|
|
20230615,092600,6269455,4605,4605,4605,4605,0
|
|
20230615,092500,6269455,4605,4605,4605,4605,0
|
|
20230615,092400,6269455,4605,4605,4605,4605,0
|
|
20230615,092300,6269455,4605,4605,4605,4605,0
|
|
20230615,092200,6269455,4605,4605,4605,4605,0
|
|
20230615,092100,6269455,4605,4605,4605,4605,10
|
|
20230615,092000,6223405,4610,4610,4610,4610,0
|
|
20230615,091900,6223405,4610,4610,4610,4610,1
|
|
20230615,091800,6218795,4605,4605,4605,4605,6
|
|
20230615,091700,6191165,4610,4610,4610,4610,0
|
|
20230615,091600,6191165,4610,4610,4610,4610,17
|
|
20230615,091500,6112795,4610,4610,4610,4610,0
|
|
20230615,091400,6112795,4610,4600,4610,4600,7
|
|
20230615,091300,6080575,4610,4600,4610,4600,21
|
|
20230615,091200,5983945,4600,4600,4600,4600,0
|
|
20230615,091100,5983945,4600,4600,4600,4600,0
|
|
20230615,091000,5983945,4600,4600,4600,4600,0
|
|
20230615,090900,5983945,4600,4600,4600,4600,0
|
|
20230615,090800,5983945,4600,4600,4600,4600,274
|
|
20230615,090700,4723545,4600,4600,4600,4600,37
|
|
20230615,090600,4553345,4600,4600,4600,4600,0
|
|
20230615,090500,4553345,4600,4600,4600,4600,0
|
|
20230615,090400,4553345,4600,4600,4600,4600,17
|
|
20230615,090300,4475145,4600,4600,4600,4600,1
|
|
20230615,090200,4470545,4585,4585,4585,4585,0
|
|
20230615,090100,4470545,4585,4615,4615,4585,267
|
|
20230615,090000,3243000,4600,4600,4600,4600,705
|