654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195100,78421300,4590,4590,4590,4590,241
|
|
20230620,195000,78421300,4590,4590,4590,4590,0
|
|
20230620,194900,78421300,4590,4590,4590,4590,0
|
|
20230620,194800,78421300,4590,4590,4590,4590,0
|
|
20230620,194700,78421300,4590,4590,4590,4590,0
|
|
20230620,194600,78421300,4590,4590,4590,4590,0
|
|
20230620,194500,78421300,4590,4590,4590,4590,0
|
|
20230620,194400,78421300,4590,4590,4590,4590,0
|
|
20230620,194300,78421300,4590,4590,4590,4590,0
|
|
20230620,194200,78421300,4590,4590,4590,4590,0
|
|
20230620,194100,78421300,4590,4590,4590,4590,0
|
|
20230620,194000,78421300,4590,4590,4590,4590,0
|
|
20230620,193900,78421300,4590,4590,4590,4590,0
|
|
20230620,193800,78421300,4590,4590,4590,4590,0
|
|
20230620,193700,78421300,4590,4590,4590,4590,0
|
|
20230620,193600,78421300,4590,4590,4590,4590,0
|
|
20230620,193500,78421300,4590,4590,4590,4590,0
|
|
20230620,193400,78421300,4590,4590,4590,4590,0
|
|
20230620,193300,78421300,4590,4590,4590,4590,0
|
|
20230620,193200,78421300,4590,4590,4590,4590,0
|
|
20230620,193100,78421300,4590,4590,4590,4590,0
|
|
20230620,193000,78421300,4590,4590,4590,4590,0
|
|
20230620,192900,78421300,4590,4590,4590,4590,0
|
|
20230620,192800,78421300,4590,4590,4590,4590,0
|
|
20230620,192700,78421300,4590,4590,4590,4590,0
|
|
20230620,192600,78421300,4590,4590,4590,4590,0
|
|
20230620,192500,78421300,4590,4590,4590,4590,0
|
|
20230620,192400,78421300,4590,4590,4590,4590,0
|
|
20230620,192300,78421300,4590,4590,4590,4590,0
|
|
20230620,192200,78421300,4590,4590,4590,4590,0
|
|
20230620,192100,78421300,4590,4590,4590,4590,241
|
|
20230620,192000,78421300,4590,4590,4590,4590,0
|
|
20230620,191900,78421300,4590,4590,4590,4590,0
|
|
20230620,191800,78421300,4590,4590,4590,4590,0
|
|
20230620,191700,78421300,4590,4590,4590,4590,0
|
|
20230620,191600,78421300,4590,4590,4590,4590,0
|
|
20230620,191500,78421300,4590,4590,4590,4590,0
|
|
20230620,191400,78421300,4590,4590,4590,4590,0
|
|
20230620,191300,78421300,4590,4590,4590,4590,0
|
|
20230620,191200,78421300,4590,4590,4590,4590,0
|
|
20230620,191100,78421300,4590,4590,4590,4590,0
|
|
20230620,191000,78421300,4590,4590,4590,4590,0
|
|
20230620,190900,78421300,4590,4590,4590,4590,0
|
|
20230620,190800,78421300,4590,4590,4590,4590,0
|
|
20230620,190700,78421300,4590,4590,4590,4590,0
|
|
20230620,190600,78421300,4590,4590,4590,4590,0
|
|
20230620,190500,78421300,4590,4590,4590,4590,0
|
|
20230620,190400,78421300,4590,4590,4590,4590,0
|
|
20230620,190300,78421300,4590,4590,4590,4590,0
|
|
20230620,190200,78421300,4590,4590,4590,4590,0
|
|
20230620,190100,78421300,4590,4590,4590,4590,0
|
|
20230620,190000,78421300,4590,4590,4590,4590,0
|
|
20230620,185900,78421300,4590,4590,4590,4590,0
|
|
20230620,185800,78421300,4590,4590,4590,4590,0
|
|
20230620,185700,78421300,4590,4590,4590,4590,0
|
|
20230620,185600,78421300,4590,4590,4590,4590,0
|
|
20230620,185500,78421300,4590,4590,4590,4590,0
|
|
20230620,185400,78421300,4590,4590,4590,4590,0
|
|
20230620,185300,78421300,4590,4590,4590,4590,0
|
|
20230620,185200,78421300,4590,4590,4590,4590,0
|
|
20230620,185100,78421300,4590,4590,4590,4590,241
|
|
20230620,185000,78421300,4590,4590,4590,4590,0
|
|
20230620,184900,78421300,4590,4590,4590,4590,0
|
|
20230620,184800,78421300,4590,4590,4590,4590,0
|
|
20230620,184700,78421300,4590,4590,4590,4590,0
|
|
20230620,184600,78421300,4590,4590,4590,4590,0
|
|
20230620,184500,78421300,4590,4590,4590,4590,0
|
|
20230620,184400,78421300,4590,4590,4590,4590,0
|
|
20230620,184300,78421300,4590,4590,4590,4590,0
|
|
20230620,184200,78421300,4590,4590,4590,4590,0
|
|
20230620,184100,78421300,4590,4590,4590,4590,0
|
|
20230620,184000,78421300,4590,4590,4590,4590,0
|
|
20230620,183900,78421300,4590,4590,4590,4590,0
|
|
20230620,183800,78421300,4590,4590,4590,4590,0
|
|
20230620,183700,78421300,4590,4590,4590,4590,0
|
|
20230620,183600,78421300,4590,4590,4590,4590,0
|
|
20230620,183500,78421300,4590,4590,4590,4590,0
|
|
20230620,183400,78421300,4590,4590,4590,4590,0
|
|
20230620,183300,78421300,4590,4590,4590,4590,0
|
|
20230620,183200,78421300,4590,4590,4590,4590,0
|
|
20230620,183100,78421300,4590,4590,4590,4590,0
|
|
20230620,183000,78421300,4590,4590,4590,4590,0
|
|
20230620,182900,78421300,4590,4590,4590,4590,0
|
|
20230620,182800,78421300,4590,4590,4590,4590,0
|
|
20230620,182700,78421300,4590,4590,4590,4590,0
|
|
20230620,182600,78421300,4590,4590,4590,4590,0
|
|
20230620,182500,78421300,4590,4590,4590,4590,0
|
|
20230620,182400,78421300,4590,4590,4590,4590,0
|
|
20230620,182300,78421300,4590,4590,4590,4590,0
|
|
20230620,182200,78421300,4590,4590,4590,4590,0
|
|
20230620,182100,78421300,4590,4590,4590,4590,241
|
|
20230620,182000,78421300,4590,4590,4590,4590,0
|
|
20230620,181900,78421300,4590,4590,4590,4590,0
|
|
20230620,181800,78421300,4590,4590,4590,4590,0
|
|
20230620,181700,78421300,4590,4590,4590,4590,0
|
|
20230620,181600,78421300,4590,4590,4590,4590,0
|
|
20230620,181500,78421300,4590,4590,4590,4590,0
|
|
20230620,181400,78421300,4590,4590,4590,4590,0
|
|
20230620,181300,78421300,4590,4590,4590,4590,0
|
|
20230620,181200,78421300,4590,4590,4590,4590,0
|
|
20230620,181100,78421300,4590,4590,4590,4590,0
|
|
20230620,181000,78421300,4590,4590,4590,4590,0
|
|
20230620,180900,78421300,4590,4590,4590,4590,0
|
|
20230620,180800,78421300,4590,4590,4590,4590,0
|
|
20230620,180700,78421300,4590,4590,4590,4590,0
|
|
20230620,180600,78421300,4590,4590,4590,4590,0
|
|
20230620,180500,78421300,4590,4590,4590,4590,0
|
|
20230620,180400,78421300,4590,4590,4590,4590,0
|
|
20230620,180300,78421300,4590,4590,4590,4590,0
|
|
20230620,180200,78421300,4590,4590,4590,4590,0
|
|
20230620,180100,78421300,4590,4590,4590,4590,0
|
|
20230620,180000,78421300,4590,4590,4590,4590,0
|
|
20230620,175900,78421300,4590,4590,4590,4590,0
|
|
20230620,175800,78421300,4590,4590,4590,4590,0
|
|
20230620,175700,78421300,4590,4590,4590,4590,0
|
|
20230620,175600,78421300,4590,4590,4590,4590,0
|
|
20230620,175500,78421300,4590,4590,4590,4590,0
|
|
20230620,175400,78421300,4590,4590,4590,4590,0
|
|
20230620,175300,78421300,4590,4590,4590,4590,0
|
|
20230620,175200,78421300,4590,4590,4590,4590,0
|
|
20230620,175100,78421300,4590,4590,4590,4590,241
|
|
20230620,175000,78421300,4590,4590,4590,4590,0
|
|
20230620,174900,78421300,4590,4590,4590,4590,0
|
|
20230620,174800,78421300,4590,4590,4590,4590,0
|
|
20230620,174700,78421300,4590,4590,4590,4590,0
|
|
20230620,174600,78421300,4590,4590,4590,4590,0
|
|
20230620,174500,78421300,4590,4590,4590,4590,0
|
|
20230620,174400,78421300,4590,4590,4590,4590,0
|
|
20230620,174300,78421300,4590,4590,4590,4590,0
|
|
20230620,174200,78421300,4590,4590,4590,4590,0
|
|
20230620,174100,78421300,4590,4590,4590,4590,0
|
|
20230620,174000,78421300,4590,4590,4590,4590,0
|
|
20230620,173900,78421300,4590,4590,4590,4590,0
|
|
20230620,173800,78421300,4590,4590,4590,4590,0
|
|
20230620,173700,78421300,4590,4590,4590,4590,0
|
|
20230620,173600,78421300,4590,4590,4590,4590,0
|
|
20230620,173500,78421300,4590,4590,4590,4590,0
|
|
20230620,173400,78421300,4590,4590,4590,4590,0
|
|
20230620,173300,78421300,4590,4590,4590,4590,0
|
|
20230620,173200,78421300,4590,4590,4590,4590,0
|
|
20230620,173100,78421300,4590,4590,4590,4590,0
|
|
20230620,173000,78421300,4590,4590,4590,4590,0
|
|
20230620,172900,78421300,4590,4590,4590,4590,0
|
|
20230620,172800,78421300,4590,4590,4590,4590,0
|
|
20230620,172700,78421300,4590,4590,4590,4590,0
|
|
20230620,172600,78421300,4590,4590,4590,4590,0
|
|
20230620,172500,78421300,4590,4590,4590,4590,0
|
|
20230620,172400,78421300,4590,4590,4590,4590,0
|
|
20230620,172300,78421300,4590,4590,4590,4590,0
|
|
20230620,172200,78421300,4590,4590,4590,4590,0
|
|
20230620,172100,78421300,4590,4590,4590,4590,241
|
|
20230620,172000,78421300,4590,4590,4590,4590,0
|
|
20230620,171900,78421300,4590,4590,4590,4590,0
|
|
20230620,171800,78421300,4590,4590,4590,4590,0
|
|
20230620,171700,78421300,4590,4590,4590,4590,0
|
|
20230620,171600,78421300,4590,4590,4590,4590,0
|
|
20230620,171500,78421300,4590,4590,4590,4590,0
|
|
20230620,171400,78421300,4590,4590,4590,4590,0
|
|
20230620,171300,78421300,4590,4590,4590,4590,0
|
|
20230620,171200,78421300,4590,4590,4590,4590,0
|
|
20230620,171100,78421300,4590,4590,4590,4590,0
|
|
20230620,171000,78421300,4590,4590,4590,4590,0
|
|
20230620,170900,78421300,4590,4590,4590,4590,0
|
|
20230620,170800,78421300,4590,4590,4590,4590,0
|
|
20230620,170700,78421300,4590,4590,4590,4590,0
|
|
20230620,170600,78421300,4590,4590,4590,4590,0
|
|
20230620,170500,78421300,4590,4590,4590,4590,0
|
|
20230620,170400,78421300,4590,4590,4590,4590,0
|
|
20230620,170300,78421300,4590,4590,4590,4590,0
|
|
20230620,170200,78421300,4590,4590,4590,4590,0
|
|
20230620,170100,78421300,4590,4590,4590,4590,0
|
|
20230620,170000,78421300,4590,4590,4590,4590,0
|
|
20230620,165900,78421300,4590,4590,4590,4590,0
|
|
20230620,165800,78421300,4590,4590,4590,4590,0
|
|
20230620,165700,78421300,4590,4590,4590,4590,0
|
|
20230620,165600,78421300,4590,4590,4590,4590,0
|
|
20230620,165500,78421300,4590,4590,4590,4590,0
|
|
20230620,165400,78421300,4590,4590,4590,4590,0
|
|
20230620,165300,78421300,4590,4590,4590,4590,0
|
|
20230620,165200,78421300,4590,4590,4590,4590,0
|
|
20230620,165100,78421300,4590,4590,4590,4590,241
|
|
20230620,165000,78421300,4590,4590,4590,4590,0
|
|
20230620,164900,78421300,4590,4590,4590,4590,0
|
|
20230620,164800,78421300,4590,4590,4590,4590,0
|
|
20230620,164700,78421300,4590,4590,4590,4590,0
|
|
20230620,164600,78421300,4590,4590,4590,4590,0
|
|
20230620,164500,78421300,4590,4590,4590,4590,0
|
|
20230620,164400,78421300,4590,4590,4590,4590,0
|
|
20230620,164300,78421300,4590,4590,4590,4590,0
|
|
20230620,164200,78421300,4590,4590,4590,4590,0
|
|
20230620,164100,78421300,4590,4590,4590,4590,0
|
|
20230620,164000,78421300,4590,4590,4590,4590,0
|
|
20230620,163900,78421300,4590,4590,4590,4590,0
|
|
20230620,163800,78421300,4590,4590,4590,4590,0
|
|
20230620,163700,78421300,4590,4590,4590,4590,0
|
|
20230620,163600,78421300,4590,4590,4590,4590,0
|
|
20230620,163500,78421300,4590,4590,4590,4590,0
|
|
20230620,163400,78421300,4590,4590,4590,4590,0
|
|
20230620,163300,78421300,4590,4590,4590,4590,0
|
|
20230620,163200,78421300,4590,4590,4590,4590,0
|
|
20230620,163100,78421300,4590,4590,4590,4590,0
|
|
20230620,163000,78421300,4590,4590,4590,4590,0
|
|
20230620,162900,78421300,4590,4590,4590,4590,0
|
|
20230620,162800,78421300,4590,4590,4590,4590,0
|
|
20230620,162700,78421300,4590,4590,4590,4590,0
|
|
20230620,162600,78421300,4590,4590,4590,4590,0
|
|
20230620,162500,78421300,4590,4590,4590,4590,0
|
|
20230620,162400,78421300,4590,4590,4590,4590,0
|
|
20230620,162300,78421300,4590,4590,4590,4590,0
|
|
20230620,162200,78421300,4590,4590,4590,4590,0
|
|
20230620,162100,78421300,4590,4590,4590,4590,241
|
|
20230620,162000,78421300,4590,4590,4590,4590,0
|
|
20230620,161900,78421300,4590,4590,4590,4590,0
|
|
20230620,161800,78421300,4590,4590,4590,4590,0
|
|
20230620,161700,78421300,4590,4590,4590,4590,0
|
|
20230620,161600,78421300,4590,4590,4590,4590,0
|
|
20230620,161500,78421300,4590,4590,4590,4590,0
|
|
20230620,161400,78421300,4590,4590,4590,4590,0
|
|
20230620,161300,78421300,4590,4590,4590,4590,0
|
|
20230620,161200,78421300,4590,4590,4590,4590,0
|
|
20230620,161100,78421300,4590,4590,4590,4590,0
|
|
20230620,161000,78421300,4590,4590,4590,4590,0
|
|
20230620,160900,78421300,4590,4590,4590,4590,0
|
|
20230620,160800,78421300,4590,4590,4590,4590,0
|
|
20230620,160700,78421300,4590,4590,4590,4590,0
|
|
20230620,160600,78421300,4590,4590,4590,4590,0
|
|
20230620,160500,78421300,4590,4590,4590,4590,0
|
|
20230620,160400,78421300,4590,4590,4590,4590,0
|
|
20230620,160300,78421300,4590,4590,4590,4590,0
|
|
20230620,160200,78421300,4590,4590,4590,4590,0
|
|
20230620,160100,78421300,4590,4590,4590,4590,0
|
|
20230620,160000,78421300,4590,4590,4590,4590,0
|
|
20230620,155900,78421300,4590,4590,4590,4590,0
|
|
20230620,155800,78421300,4590,4590,4590,4590,0
|
|
20230620,155700,78421300,4590,4590,4590,4590,0
|
|
20230620,155600,78421300,4590,4590,4590,4590,0
|
|
20230620,155500,78421300,4590,4590,4590,4590,0
|
|
20230620,155400,78421300,4590,4590,4590,4590,0
|
|
20230620,155300,78421300,4590,4590,4590,4590,0
|
|
20230620,155200,78421300,4590,4590,4590,4590,0
|
|
20230620,155100,78421300,4590,4590,4590,4590,241
|
|
20230620,155000,78421300,4590,4590,4590,4590,0
|
|
20230620,154900,78421300,4590,4590,4590,4590,0
|
|
20230620,154800,78421300,4590,4590,4590,4590,0
|
|
20230620,154700,78421300,4590,4590,4590,4590,0
|
|
20230620,154600,78421300,4590,4590,4590,4590,0
|
|
20230620,154500,78421300,4590,4590,4590,4590,0
|
|
20230620,154400,78421300,4590,4590,4590,4590,0
|
|
20230620,154300,78421300,4590,4590,4590,4590,0
|
|
20230620,154200,78421300,4590,4590,4590,4590,0
|
|
20230620,154100,78421300,4590,4590,4590,4590,0
|
|
20230620,154000,78421300,4590,4590,4590,4590,0
|
|
20230620,153900,78421300,4590,4590,4590,4590,0
|
|
20230620,153800,78421300,4590,4590,4590,4590,0
|
|
20230620,153700,78421300,4590,4590,4590,4590,0
|
|
20230620,153600,78421300,4590,4590,4590,4590,0
|
|
20230620,153500,78421300,4590,4590,4590,4590,0
|
|
20230620,153400,78421300,4590,4590,4590,4590,0
|
|
20230620,153300,78421300,4590,4590,4590,4590,0
|
|
20230620,153200,78421300,4590,4590,4590,4590,0
|
|
20230620,153100,78421300,4590,4590,4590,4590,0
|
|
20230620,153000,78421300,4590,4590,4590,4590,241
|
|
20230620,152900,77315110,4595,4595,4595,4595,0
|
|
20230620,152800,77315110,4595,4595,4595,4595,0
|
|
20230620,152700,77315110,4595,4595,4595,4595,0
|
|
20230620,152600,77315110,4595,4595,4595,4595,0
|
|
20230620,152500,77315110,4595,4595,4595,4595,0
|
|
20230620,152400,77315110,4595,4595,4595,4595,0
|
|
20230620,152300,77315110,4595,4595,4595,4595,0
|
|
20230620,152200,77315110,4595,4595,4595,4595,0
|
|
20230620,152100,77315110,4595,4595,4595,4595,0
|
|
20230620,152000,77315110,4595,4595,4595,4595,0
|
|
20230620,151900,77315110,4595,4595,4595,4595,0
|
|
20230620,151800,77315110,4595,4595,4595,4595,341
|
|
20230620,151700,75748215,4600,4600,4600,4600,426
|
|
20230620,151600,73788615,4605,4605,4605,4605,0
|
|
20230620,151500,73788615,4605,4605,4605,4605,30
|
|
20230620,151400,73650465,4605,4605,4605,4605,0
|
|
20230620,151300,73650465,4605,4605,4605,4605,0
|
|
20230620,151200,73650465,4605,4605,4605,4605,0
|
|
20230620,151100,73650465,4605,4605,4605,4605,0
|
|
20230620,151000,73650465,4605,4605,4605,4605,0
|
|
20230620,150900,73650465,4605,4605,4605,4605,0
|
|
20230620,150800,73650465,4605,4605,4605,4605,0
|
|
20230620,150700,73650465,4605,4605,4605,4605,0
|
|
20230620,150600,73650465,4605,4605,4605,4605,77
|
|
20230620,150500,73295880,4605,4605,4605,4605,23
|
|
20230620,150400,73189965,4610,4610,4610,4610,0
|
|
20230620,150300,73189965,4610,4610,4610,4610,0
|
|
20230620,150200,73189965,4610,4610,4610,4610,0
|
|
20230620,150100,73189965,4610,4610,4610,4610,1
|
|
20230620,150000,73185355,4600,4600,4600,4600,200
|
|
20230620,145900,72265355,4600,4600,4600,4600,54
|
|
20230620,145800,72016955,4600,4605,4605,4600,170
|
|
20230620,145700,71234930,4615,4615,4615,4615,0
|
|
20230620,145600,71234930,4615,4615,4615,4615,0
|
|
20230620,145500,71234930,4615,4615,4615,4615,0
|
|
20230620,145400,71234930,4615,4615,4615,4615,0
|
|
20230620,145300,71234930,4615,4615,4615,4615,0
|
|
20230620,145200,71234930,4615,4615,4615,4615,0
|
|
20230620,145100,71234930,4615,4615,4615,4615,0
|
|
20230620,145000,71234930,4615,4615,4615,4615,0
|
|
20230620,144900,71234930,4615,4615,4615,4615,0
|
|
20230620,144800,71234930,4615,4615,4615,4615,0
|
|
20230620,144700,71234930,4615,4615,4615,4615,0
|
|
20230620,144600,71234930,4615,4615,4615,4615,299
|
|
20230620,144500,69855045,4615,4615,4615,4615,0
|
|
20230620,144400,69855045,4615,4615,4615,4615,1
|
|
20230620,144300,69850430,4615,4615,4615,4615,0
|
|
20230620,144200,69850430,4615,4615,4615,4615,0
|
|
20230620,144100,69850430,4615,4615,4615,4615,2
|
|
20230620,144000,69841200,4615,4615,4615,4615,0
|
|
20230620,143900,69841200,4615,4615,4615,4615,0
|
|
20230620,143800,69841200,4615,4615,4615,4615,0
|
|
20230620,143700,69841200,4615,4615,4615,4615,0
|
|
20230620,143600,69841200,4615,4615,4615,4615,0
|
|
20230620,143500,69841200,4615,4615,4615,4615,0
|
|
20230620,143400,69841200,4615,4615,4615,4615,0
|
|
20230620,143300,69841200,4615,4615,4615,4615,0
|
|
20230620,143200,69841200,4615,4615,4615,4615,0
|
|
20230620,143100,69841200,4615,4615,4615,4615,1
|
|
20230620,143000,69836585,4620,4620,4620,4620,0
|
|
20230620,142900,69836585,4620,4620,4620,4620,0
|
|
20230620,142800,69836585,4620,4620,4620,4620,0
|
|
20230620,142700,69836585,4620,4620,4620,4620,0
|
|
20230620,142600,69836585,4620,4620,4620,4620,0
|
|
20230620,142500,69836585,4620,4620,4620,4620,0
|
|
20230620,142400,69836585,4620,4610,4620,4610,19
|
|
20230620,142300,69748900,4605,4605,4605,4605,277
|
|
20230620,142200,68473315,4600,4600,4600,4600,19
|
|
20230620,142100,68385915,4600,4600,4600,4600,0
|
|
20230620,142000,68385915,4600,4600,4600,4600,0
|
|
20230620,141900,68385915,4600,4600,4600,4600,18
|
|
20230620,141800,68303115,4605,4605,4605,4605,0
|
|
20230620,141700,68303115,4605,4605,4605,4605,0
|
|
20230620,141600,68303115,4605,4605,4605,4605,0
|
|
20230620,141500,68303115,4605,4605,4605,4605,0
|
|
20230620,141400,68303115,4605,4605,4605,4605,0
|
|
20230620,141300,68303115,4605,4605,4605,4605,0
|
|
20230620,141200,68303115,4605,4605,4605,4605,2
|
|
20230620,141100,68293905,4610,4615,4615,4610,71
|
|
20230620,141000,67966250,4615,4615,4615,4615,0
|
|
20230620,140900,67966250,4615,4615,4615,4615,0
|
|
20230620,140800,67966250,4615,4615,4615,4615,0
|
|
20230620,140700,67966250,4615,4615,4615,4615,0
|
|
20230620,140600,67966250,4615,4615,4615,4615,0
|
|
20230620,140500,67966250,4615,4615,4615,4615,0
|
|
20230620,140400,67966250,4615,4615,4615,4615,0
|
|
20230620,140300,67966250,4615,4615,4615,4615,0
|
|
20230620,140200,67966250,4615,4615,4615,4615,0
|
|
20230620,140100,67966250,4615,4615,4615,4615,1
|
|
20230620,140000,67961635,4600,4600,4600,4600,0
|
|
20230620,135900,67961635,4600,4600,4600,4600,16
|
|
20230620,135800,67888035,4605,4605,4605,4605,0
|
|
20230620,135700,67888035,4605,4605,4605,4605,0
|
|
20230620,135600,67888035,4605,4605,4605,4605,0
|
|
20230620,135500,67888035,4605,4605,4605,4605,0
|
|
20230620,135400,67888035,4605,4605,4605,4605,0
|
|
20230620,135300,67888035,4605,4605,4605,4605,230
|
|
20230620,135200,66828885,4615,4615,4615,4615,20
|
|
20230620,135100,66736585,4615,4615,4615,4615,0
|
|
20230620,135000,66736585,4615,4615,4615,4615,0
|
|
20230620,134900,66736585,4615,4615,4615,4615,0
|
|
20230620,134800,66736585,4615,4615,4615,4615,0
|
|
20230620,134700,66736585,4615,4615,4615,4615,0
|
|
20230620,134600,66736585,4615,4615,4615,4615,1
|
|
20230620,134500,66731970,4615,4615,4615,4615,0
|
|
20230620,134400,66731970,4615,4615,4615,4615,0
|
|
20230620,134300,66731970,4615,4615,4615,4615,0
|
|
20230620,134200,66731970,4615,4615,4615,4615,59
|
|
20230620,134100,66459685,4610,4610,4610,4610,0
|
|
20230620,134000,66459685,4610,4610,4610,4610,0
|
|
20230620,133900,66459685,4610,4610,4610,4610,5
|
|
20230620,133800,66436635,4610,4610,4610,4610,0
|
|
20230620,133700,66436635,4610,4610,4610,4610,0
|
|
20230620,133600,66436635,4610,4610,4610,4610,0
|
|
20230620,133500,66436635,4610,4610,4610,4610,0
|
|
20230620,133400,66436635,4610,4610,4610,4610,0
|
|
20230620,133300,66436635,4610,4610,4610,4610,0
|
|
20230620,133200,66436635,4610,4610,4610,4610,0
|
|
20230620,133100,66436635,4610,4610,4610,4610,6
|
|
20230620,133000,66408975,4610,4610,4610,4610,0
|
|
20230620,132900,66408975,4610,4610,4610,4610,0
|
|
20230620,132800,66408975,4610,4610,4610,4610,0
|
|
20230620,132700,66408975,4610,4610,4610,4610,0
|
|
20230620,132600,66408975,4610,4610,4610,4610,0
|
|
20230620,132500,66408975,4610,4610,4610,4610,5
|
|
20230620,132400,66385925,4605,4605,4605,4605,0
|
|
20230620,132300,66385925,4605,4605,4605,4605,0
|
|
20230620,132200,66385925,4605,4605,4605,4605,0
|
|
20230620,132100,66385925,4605,4605,4605,4605,0
|
|
20230620,132000,66385925,4605,4605,4605,4605,0
|
|
20230620,131900,66385925,4605,4605,4605,4605,5
|
|
20230620,131800,66362900,4615,4615,4615,4615,0
|
|
20230620,131700,66362900,4615,4615,4615,4615,0
|
|
20230620,131600,66362900,4615,4615,4615,4615,0
|
|
20230620,131500,66362900,4615,4615,4615,4615,0
|
|
20230620,131400,66362900,4615,4615,4615,4615,0
|
|
20230620,131300,66362900,4615,4615,4615,4615,0
|
|
20230620,131200,66362900,4615,4615,4615,4615,0
|
|
20230620,131100,66362900,4615,4615,4615,4615,0
|
|
20230620,131000,66362900,4615,4615,4615,4615,0
|
|
20230620,130900,66362900,4615,4615,4615,4615,0
|
|
20230620,130800,66362900,4615,4615,4615,4615,3
|
|
20230620,130700,66349055,4615,4615,4615,4615,0
|
|
20230620,130600,66349055,4615,4615,4615,4615,0
|
|
20230620,130500,66349055,4615,4615,4615,4615,0
|
|
20230620,130400,66349055,4615,4615,4615,4615,0
|
|
20230620,130300,66349055,4615,4615,4615,4615,0
|
|
20230620,130200,66349055,4615,4615,4615,4615,0
|
|
20230620,130100,66349055,4615,4615,4615,4615,0
|
|
20230620,130000,66349055,4615,4615,4615,4615,2
|
|
20230620,125900,66339825,4600,4600,4600,4600,0
|
|
20230620,125800,66339825,4600,4600,4600,4600,0
|
|
20230620,125700,66339825,4600,4600,4600,4600,0
|
|
20230620,125600,66339825,4600,4600,4600,4600,0
|
|
20230620,125500,66339825,4600,4600,4600,4600,0
|
|
20230620,125400,66339825,4600,4600,4600,4600,0
|
|
20230620,125300,66339825,4600,4600,4600,4600,0
|
|
20230620,125200,66339825,4600,4600,4600,4600,0
|
|
20230620,125100,66339825,4600,4600,4600,4600,0
|
|
20230620,125000,66339825,4600,4600,4600,4600,0
|
|
20230620,124900,66339825,4600,4600,4600,4600,168
|
|
20230620,124800,65567025,4600,4600,4600,4600,0
|
|
20230620,124700,65567025,4600,4600,4600,4600,0
|
|
20230620,124600,65567025,4600,4600,4600,4600,0
|
|
20230620,124500,65567025,4600,4600,4600,4600,3
|
|
20230620,124400,65553225,4600,4600,4600,4600,0
|
|
20230620,124300,65553225,4600,4600,4600,4600,0
|
|
20230620,124200,65553225,4600,4605,4605,4600,55
|
|
20230620,124100,65300175,4600,4600,4600,4600,0
|
|
20230620,124000,65300175,4600,4600,4600,4600,0
|
|
20230620,123900,65300175,4600,4600,4600,4600,0
|
|
20230620,123800,65300175,4600,4600,4600,4600,0
|
|
20230620,123700,65300175,4600,4600,4600,4600,0
|
|
20230620,123600,65300175,4600,4600,4600,4600,0
|
|
20230620,123500,65300175,4600,4600,4600,4600,220
|
|
20230620,123400,64288175,4600,4600,4600,4600,0
|
|
20230620,123300,64288175,4600,4600,4600,4600,0
|
|
20230620,123200,64288175,4600,4600,4600,4600,0
|
|
20230620,123100,64288175,4600,4600,4600,4600,0
|
|
20230620,123000,64288175,4600,4605,4605,4600,100
|
|
20230620,122900,63828130,4615,4615,4615,4615,0
|
|
20230620,122800,63828130,4615,4615,4615,4615,0
|
|
20230620,122700,63828130,4615,4615,4615,4615,0
|
|
20230620,122600,63828130,4615,4615,4615,4615,0
|
|
20230620,122500,63828130,4615,4615,4615,4615,0
|
|
20230620,122400,63828130,4615,4615,4615,4615,0
|
|
20230620,122300,63828130,4615,4615,4615,4615,0
|
|
20230620,122200,63828130,4615,4615,4615,4615,0
|
|
20230620,122100,63828130,4615,4615,4615,4615,6
|
|
20230620,122000,63800440,4605,4605,4605,4605,0
|
|
20230620,121900,63800440,4605,4605,4605,4605,0
|
|
20230620,121800,63800440,4605,4605,4605,4605,0
|
|
20230620,121700,63800440,4605,4605,4605,4605,0
|
|
20230620,121600,63800440,4605,4605,4605,4605,0
|
|
20230620,121500,63800440,4605,4605,4605,4605,0
|
|
20230620,121400,63800440,4605,4605,4605,4605,0
|
|
20230620,121300,63800440,4605,4605,4605,4605,0
|
|
20230620,121200,63800440,4605,4605,4605,4605,0
|
|
20230620,121100,63800440,4605,4605,4605,4605,0
|
|
20230620,121000,63800440,4605,4605,4605,4605,0
|
|
20230620,120900,63800440,4605,4605,4605,4605,0
|
|
20230620,120800,63800440,4605,4605,4605,4605,0
|
|
20230620,120700,63800440,4605,4605,4605,4605,0
|
|
20230620,120600,63800440,4605,4605,4605,4605,0
|
|
20230620,120500,63800440,4605,4605,4605,4605,0
|
|
20230620,120400,63800440,4605,4605,4605,4605,0
|
|
20230620,120300,63800440,4605,4605,4605,4605,0
|
|
20230620,120200,63800440,4605,4605,4605,4605,0
|
|
20230620,120100,63800440,4605,4605,4605,4605,0
|
|
20230620,120000,63800440,4605,4605,4605,4605,0
|
|
20230620,115900,63800440,4605,4605,4605,4605,2
|
|
20230620,115800,63791230,4615,4615,4615,4615,0
|
|
20230620,115700,63791230,4615,4615,4615,4615,0
|
|
20230620,115600,63791230,4615,4615,4615,4615,0
|
|
20230620,115500,63791230,4615,4615,4615,4615,0
|
|
20230620,115400,63791230,4615,4615,4615,4615,0
|
|
20230620,115300,63791230,4615,4615,4615,4615,0
|
|
20230620,115200,63791230,4615,4615,4615,4615,0
|
|
20230620,115100,63791230,4615,4615,4615,4615,0
|
|
20230620,115000,63791230,4615,4615,4615,4615,1
|
|
20230620,114900,63786615,4600,4600,4600,4600,0
|
|
20230620,114800,63786615,4600,4600,4600,4600,0
|
|
20230620,114700,63786615,4600,4600,4600,4600,0
|
|
20230620,114600,63786615,4600,4600,4600,4600,0
|
|
20230620,114500,63786615,4600,4600,4600,4600,0
|
|
20230620,114400,63786615,4600,4600,4600,4600,0
|
|
20230620,114300,63786615,4600,4600,4600,4600,0
|
|
20230620,114200,63786615,4600,4600,4600,4600,0
|
|
20230620,114100,63786615,4600,4600,4600,4600,0
|
|
20230620,114000,63786615,4600,4605,4605,4600,566
|
|
20230620,113900,61182090,4610,4610,4610,4610,0
|
|
20230620,113800,61182090,4610,4610,4610,4610,0
|
|
20230620,113700,61182090,4610,4610,4610,4610,0
|
|
20230620,113600,61182090,4610,4610,4610,4610,1
|
|
20230620,113500,61177480,4615,4615,4615,4615,0
|
|
20230620,113400,61177480,4615,4615,4615,4615,0
|
|
20230620,113300,61177480,4615,4615,4615,4615,0
|
|
20230620,113200,61177480,4615,4615,4615,4615,0
|
|
20230620,113100,61177480,4615,4615,4615,4615,0
|
|
20230620,113000,61177480,4615,4615,4615,4615,0
|
|
20230620,112900,61177480,4615,4615,4615,4615,0
|
|
20230620,112800,61177480,4615,4615,4615,4615,1
|
|
20230620,112700,61172865,4605,4605,4605,4605,7
|
|
20230620,112600,61140630,4605,4605,4605,4605,0
|
|
20230620,112500,61140630,4605,4605,4605,4605,0
|
|
20230620,112400,61140630,4605,4605,4605,4605,1
|
|
20230620,112300,61136025,4615,4615,4615,4615,0
|
|
20230620,112200,61136025,4615,4615,4615,4615,10
|
|
20230620,112100,61089875,4615,4615,4615,4615,1
|
|
20230620,112000,61085260,4605,4605,4605,4605,0
|
|
20230620,111900,61085260,4605,4605,4605,4605,0
|
|
20230620,111800,61085260,4605,4605,4605,4605,0
|
|
20230620,111700,61085260,4605,4605,4605,4605,125
|
|
20230620,111600,60509635,4605,4605,4605,4605,0
|
|
20230620,111500,60509635,4605,4605,4605,4605,0
|
|
20230620,111400,60509635,4605,4605,4605,4605,130
|
|
20230620,111300,59910985,4610,4610,4610,4610,0
|
|
20230620,111200,59910985,4610,4610,4610,4610,363
|
|
20230620,111100,58237555,4615,4615,4615,4615,0
|
|
20230620,111000,58237555,4615,4615,4615,4615,0
|
|
20230620,110900,58237555,4615,4615,4615,4615,0
|
|
20230620,110800,58237555,4615,4615,4615,4615,0
|
|
20230620,110700,58237555,4615,4615,4615,4615,0
|
|
20230620,110600,58237555,4615,4615,4615,4615,0
|
|
20230620,110500,58237555,4615,4615,4615,4615,0
|
|
20230620,110400,58237555,4615,4615,4615,4615,2
|
|
20230620,110300,58228325,4615,4615,4615,4615,0
|
|
20230620,110200,58228325,4615,4615,4615,4615,40
|
|
20230620,110100,58043725,4615,4615,4615,4615,35
|
|
20230620,110000,57882200,4615,4615,4615,4615,0
|
|
20230620,105900,57882200,4615,4615,4615,4615,0
|
|
20230620,105800,57882200,4615,4615,4615,4615,2
|
|
20230620,105700,57872970,4610,4615,4615,4610,184
|
|
20230620,105600,57024630,4615,4615,4615,4615,0
|
|
20230620,105500,57024630,4615,4615,4615,4615,0
|
|
20230620,105400,57024630,4615,4620,4620,4615,357
|
|
20230620,105300,55377070,4620,4620,4620,4620,3
|
|
20230620,105200,55363210,4620,4620,4620,4620,1
|
|
20230620,105100,55358590,4615,4615,4615,4615,24
|
|
20230620,105000,55247830,4620,4620,4620,4620,9
|
|
20230620,104900,55206250,4620,4620,4620,4620,0
|
|
20230620,104800,55206250,4620,4620,4620,4620,0
|
|
20230620,104700,55206250,4620,4620,4620,4620,0
|
|
20230620,104600,55206250,4620,4620,4620,4620,0
|
|
20230620,104500,55206250,4620,4620,4620,4620,0
|
|
20230620,104400,55206250,4620,4625,4625,4620,25
|
|
20230620,104300,55090700,4625,4625,4625,4625,0
|
|
20230620,104200,55090700,4625,4625,4625,4625,0
|
|
20230620,104100,55090700,4625,4625,4625,4625,0
|
|
20230620,104000,55090700,4625,4625,4625,4625,18
|
|
20230620,103900,55007450,4615,4615,4615,4615,0
|
|
20230620,103800,55007450,4615,4615,4615,4615,0
|
|
20230620,103700,55007450,4615,4615,4615,4615,0
|
|
20230620,103600,55007450,4615,4615,4615,4615,0
|
|
20230620,103500,55007450,4615,4615,4615,4615,0
|
|
20230620,103400,55007450,4615,4615,4615,4615,0
|
|
20230620,103300,55007450,4615,4615,4615,4615,0
|
|
20230620,103200,55007450,4615,4615,4615,4615,0
|
|
20230620,103100,55007450,4615,4615,4615,4615,1
|
|
20230620,103000,55002835,4615,4615,4615,4615,0
|
|
20230620,102900,55002835,4615,4615,4615,4615,0
|
|
20230620,102800,55002835,4615,4615,4615,4615,0
|
|
20230620,102700,55002835,4615,4615,4615,4615,0
|
|
20230620,102600,55002835,4615,4615,4615,4615,0
|
|
20230620,102500,55002835,4615,4615,4615,4615,0
|
|
20230620,102400,55002835,4615,4615,4615,4615,0
|
|
20230620,102300,55002835,4615,4615,4615,4615,754
|
|
20230620,102200,51523125,4615,4625,4625,4615,83
|
|
20230620,102100,51140040,4640,4640,4640,4640,0
|
|
20230620,102000,51140040,4640,4640,4640,4640,0
|
|
20230620,101900,51140040,4640,4640,4640,4640,0
|
|
20230620,101800,51140040,4640,4640,4640,4640,0
|
|
20230620,101700,51140040,4640,4640,4640,4640,0
|
|
20230620,101600,51140040,4640,4640,4640,4640,3
|
|
20230620,101500,51126120,4630,4630,4630,4630,1
|
|
20230620,101400,51121490,4635,4635,4635,4635,0
|
|
20230620,101300,51121490,4635,4635,4635,4635,0
|
|
20230620,101200,51121490,4635,4635,4635,4635,0
|
|
20230620,101100,51121490,4635,4635,4635,4635,29
|
|
20230620,101000,50987075,4635,4635,4635,4635,154
|
|
20230620,100900,50273285,4635,4630,4635,4630,53
|
|
20230620,100800,50027660,4620,4620,4620,4620,4
|
|
20230620,100700,50009180,4615,4615,4615,4615,0
|
|
20230620,100600,50009180,4615,4615,4615,4615,0
|
|
20230620,100500,50009180,4615,4615,4615,4615,0
|
|
20230620,100400,50009180,4615,4615,4615,4615,0
|
|
20230620,100300,50009180,4615,4615,4615,4615,0
|
|
20230620,100200,50009180,4615,4615,4615,4615,0
|
|
20230620,100100,50009180,4615,4615,4615,4615,0
|
|
20230620,100000,50009180,4615,4615,4615,4615,0
|
|
20230620,095900,50009180,4615,4615,4615,4615,0
|
|
20230620,095800,50009180,4615,4615,4615,4615,0
|
|
20230620,095700,50009180,4615,4615,4615,4615,0
|
|
20230620,095600,50009180,4615,4615,4615,4615,0
|
|
20230620,095500,50009180,4615,4615,4615,4615,0
|
|
20230620,095400,50009180,4615,4615,4615,4615,4
|
|
20230620,095300,49990720,4635,4635,4635,4635,20
|
|
20230620,095200,49898020,4635,4635,4635,4635,0
|
|
20230620,095100,49898020,4635,4635,4635,4635,0
|
|
20230620,095000,49898020,4635,4635,4635,4635,0
|
|
20230620,094900,49898020,4635,4635,4635,4635,0
|
|
20230620,094800,49898020,4635,4635,4635,4635,0
|
|
20230620,094700,49898020,4635,4635,4635,4635,0
|
|
20230620,094600,49898020,4635,4635,4635,4635,79
|
|
20230620,094500,49531855,4625,4625,4625,4625,0
|
|
20230620,094400,49531855,4625,4620,4625,4620,226
|
|
20230620,094300,48486610,4620,4620,4620,4620,0
|
|
20230620,094200,48486610,4620,4620,4620,4620,0
|
|
20230620,094100,48486610,4620,4620,4620,4620,307
|
|
20230620,094000,47068270,4620,4620,4620,4620,0
|
|
20230620,093900,47068270,4620,4620,4620,4620,0
|
|
20230620,093800,47068270,4620,4620,4620,4620,0
|
|
20230620,093700,47068270,4620,4620,4620,4620,0
|
|
20230620,093600,47068270,4620,4620,4620,4620,2
|
|
20230620,093500,47059030,4620,4620,4620,4620,1
|
|
20230620,093400,47054410,4620,4620,4620,4620,0
|
|
20230620,093300,47054410,4620,4620,4620,4620,2
|
|
20230620,093200,47045170,4620,4620,4620,4620,4
|
|
20230620,093100,47026690,4620,4620,4620,4620,0
|
|
20230620,093000,47026690,4620,4620,4620,4620,0
|
|
20230620,092900,47026690,4620,4620,4620,4620,0
|
|
20230620,092800,47026690,4620,4620,4620,4620,0
|
|
20230620,092700,47026690,4620,4620,4620,4620,0
|
|
20230620,092600,47026690,4620,4620,4620,4620,0
|
|
20230620,092500,47026690,4620,4620,4620,4620,0
|
|
20230620,092400,47026690,4620,4620,4620,4620,0
|
|
20230620,092300,47026690,4620,4620,4620,4620,0
|
|
20230620,092200,47026690,4620,4620,4620,4620,0
|
|
20230620,092100,47026690,4620,4620,4620,4620,2
|
|
20230620,092000,47017450,4600,4600,4600,4600,0
|
|
20230620,091900,47017450,4600,4600,4600,4600,246
|
|
20230620,091800,45885850,4600,4600,4600,4600,78
|
|
20230620,091700,45527050,4600,4600,4600,4600,35
|
|
20230620,091600,45366050,4595,4595,4595,4595,1
|
|
20230620,091500,45361455,4595,4595,4595,4595,100
|
|
20230620,091400,44901955,4600,4600,4600,4600,0
|
|
20230620,091300,44901955,4600,4600,4600,4600,44
|
|
20230620,091200,44699555,4600,4600,4600,4600,0
|
|
20230620,091100,44699555,4600,4600,4600,4600,0
|
|
20230620,091000,44699555,4600,4600,4600,4600,2297
|
|
20230620,090900,34133355,4605,4605,4605,4605,234
|
|
20230620,090800,33055785,4605,4605,4605,4605,0
|
|
20230620,090700,33055785,4605,4630,4630,4600,2650
|
|
20230620,090600,20819005,4625,4640,4640,4625,425
|
|
20230620,090500,18850615,4650,4650,4650,4650,0
|
|
20230620,090400,18850615,4650,4650,4650,4650,0
|
|
20230620,090300,18850615,4650,4650,4650,4650,2
|
|
20230620,090200,18841315,4645,4645,4645,4645,0
|
|
20230620,090100,18841315,4645,4650,4660,4645,101
|
|
20230620,090000,18370870,4645,4625,4645,4625,3972
|