606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190300,183263875,4235,4235,4235,4235,1006
|
|
20230620,190200,183263875,4235,4235,4235,4235,0
|
|
20230620,190100,183263875,4235,4235,4235,4235,0
|
|
20230620,190000,183263875,4235,4235,4235,4235,0
|
|
20230620,185900,183263875,4235,4235,4235,4235,0
|
|
20230620,185800,183263875,4235,4235,4235,4235,0
|
|
20230620,185700,183263875,4235,4235,4235,4235,0
|
|
20230620,185600,183263875,4235,4235,4235,4235,0
|
|
20230620,185500,183263875,4235,4235,4235,4235,0
|
|
20230620,185400,183263875,4235,4235,4235,4235,0
|
|
20230620,185300,183263875,4235,4235,4235,4235,0
|
|
20230620,185200,183263875,4235,4235,4235,4235,0
|
|
20230620,185100,183263875,4235,4235,4235,4235,0
|
|
20230620,185000,183263875,4235,4235,4235,4235,0
|
|
20230620,184900,183263875,4235,4235,4235,4235,0
|
|
20230620,184800,183263875,4235,4235,4235,4235,0
|
|
20230620,184700,183263875,4235,4235,4235,4235,0
|
|
20230620,184600,183263875,4235,4235,4235,4235,0
|
|
20230620,184500,183263875,4235,4235,4235,4235,0
|
|
20230620,184400,183263875,4235,4235,4235,4235,0
|
|
20230620,184300,183263875,4235,4235,4235,4235,0
|
|
20230620,184200,183263875,4235,4235,4235,4235,0
|
|
20230620,184100,183263875,4235,4235,4235,4235,0
|
|
20230620,184000,183263875,4235,4235,4235,4235,0
|
|
20230620,183900,183263875,4235,4235,4235,4235,0
|
|
20230620,183800,183263875,4235,4235,4235,4235,0
|
|
20230620,183700,183263875,4235,4235,4235,4235,0
|
|
20230620,183600,183263875,4235,4235,4235,4235,0
|
|
20230620,183500,183263875,4235,4235,4235,4235,0
|
|
20230620,183400,183263875,4235,4235,4235,4235,0
|
|
20230620,183300,183263875,4235,4235,4235,4235,1006
|
|
20230620,183200,183263875,4235,4235,4235,4235,0
|
|
20230620,183100,183263875,4235,4235,4235,4235,0
|
|
20230620,183000,183263875,4235,4235,4235,4235,0
|
|
20230620,182900,183263875,4235,4235,4235,4235,0
|
|
20230620,182800,183263875,4235,4235,4235,4235,0
|
|
20230620,182700,183263875,4235,4235,4235,4235,0
|
|
20230620,182600,183263875,4235,4235,4235,4235,0
|
|
20230620,182500,183263875,4235,4235,4235,4235,0
|
|
20230620,182400,183263875,4235,4235,4235,4235,0
|
|
20230620,182300,183263875,4235,4235,4235,4235,0
|
|
20230620,182200,183263875,4235,4235,4235,4235,0
|
|
20230620,182100,183263875,4235,4235,4235,4235,0
|
|
20230620,182000,183263875,4235,4235,4235,4235,0
|
|
20230620,181900,183263875,4235,4235,4235,4235,0
|
|
20230620,181800,183263875,4235,4235,4235,4235,0
|
|
20230620,181700,183263875,4235,4235,4235,4235,0
|
|
20230620,181600,183263875,4235,4235,4235,4235,0
|
|
20230620,181500,183263875,4235,4235,4235,4235,0
|
|
20230620,181400,183263875,4235,4235,4235,4235,0
|
|
20230620,181300,183263875,4235,4235,4235,4235,0
|
|
20230620,181200,183263875,4235,4235,4235,4235,0
|
|
20230620,181100,183263875,4235,4235,4235,4235,0
|
|
20230620,181000,183263875,4235,4235,4235,4235,0
|
|
20230620,180900,183263875,4235,4235,4235,4235,0
|
|
20230620,180800,183263875,4235,4235,4235,4235,0
|
|
20230620,180700,183263875,4235,4235,4235,4235,0
|
|
20230620,180600,183263875,4235,4235,4235,4235,0
|
|
20230620,180500,183263875,4235,4235,4235,4235,0
|
|
20230620,180400,183263875,4235,4235,4235,4235,0
|
|
20230620,180300,183263875,4235,4235,4235,4235,1006
|
|
20230620,180200,183263875,4235,4235,4235,4235,0
|
|
20230620,180100,183263875,4235,4235,4235,4235,0
|
|
20230620,180000,183263875,4235,4235,4235,4235,0
|
|
20230620,175900,183263875,4235,4235,4235,4235,0
|
|
20230620,175800,183263875,4235,4235,4235,4235,0
|
|
20230620,175700,183263875,4235,4235,4235,4235,0
|
|
20230620,175600,183263875,4235,4235,4235,4235,0
|
|
20230620,175500,183263875,4235,4235,4235,4235,0
|
|
20230620,175400,183263875,4235,4235,4235,4235,0
|
|
20230620,175300,183263875,4235,4235,4235,4235,0
|
|
20230620,175200,183263875,4235,4235,4235,4235,0
|
|
20230620,175100,183263875,4235,4235,4235,4235,0
|
|
20230620,175000,183263875,4235,4235,4235,4235,0
|
|
20230620,174900,183263875,4235,4235,4235,4235,0
|
|
20230620,174800,183263875,4235,4235,4235,4235,0
|
|
20230620,174700,183263875,4235,4235,4235,4235,0
|
|
20230620,174600,183263875,4235,4235,4235,4235,0
|
|
20230620,174500,183263875,4235,4235,4235,4235,0
|
|
20230620,174400,183263875,4235,4235,4235,4235,0
|
|
20230620,174300,183263875,4235,4235,4235,4235,0
|
|
20230620,174200,183263875,4235,4235,4235,4235,0
|
|
20230620,174100,183263875,4235,4235,4235,4235,0
|
|
20230620,174000,183263875,4235,4235,4235,4235,0
|
|
20230620,173900,183263875,4235,4235,4235,4235,0
|
|
20230620,173800,183263875,4235,4235,4235,4235,0
|
|
20230620,173700,183263875,4235,4235,4235,4235,0
|
|
20230620,173600,183263875,4235,4235,4235,4235,0
|
|
20230620,173500,183263875,4235,4235,4235,4235,0
|
|
20230620,173400,183263875,4235,4235,4235,4235,0
|
|
20230620,173300,183263875,4235,4235,4235,4235,1006
|
|
20230620,173200,183263875,4235,4235,4235,4235,0
|
|
20230620,173100,183263875,4235,4235,4235,4235,0
|
|
20230620,173000,183263875,4235,4235,4235,4235,0
|
|
20230620,172900,183263875,4235,4235,4235,4235,0
|
|
20230620,172800,183263875,4235,4235,4235,4235,0
|
|
20230620,172700,183263875,4235,4235,4235,4235,0
|
|
20230620,172600,183263875,4235,4235,4235,4235,0
|
|
20230620,172500,183263875,4235,4235,4235,4235,0
|
|
20230620,172400,183263875,4235,4235,4235,4235,0
|
|
20230620,172300,183263875,4235,4235,4235,4235,0
|
|
20230620,172200,183263875,4235,4235,4235,4235,0
|
|
20230620,172100,183263875,4235,4235,4235,4235,0
|
|
20230620,172000,183263875,4235,4235,4235,4235,0
|
|
20230620,171900,183263875,4235,4235,4235,4235,0
|
|
20230620,171800,183263875,4235,4235,4235,4235,0
|
|
20230620,171700,183263875,4235,4235,4235,4235,0
|
|
20230620,171600,183263875,4235,4235,4235,4235,0
|
|
20230620,171500,183263875,4235,4235,4235,4235,0
|
|
20230620,171400,183263875,4235,4235,4235,4235,0
|
|
20230620,171300,183263875,4235,4235,4235,4235,0
|
|
20230620,171200,183263875,4235,4235,4235,4235,0
|
|
20230620,171100,183263875,4235,4235,4235,4235,0
|
|
20230620,171000,183263875,4235,4235,4235,4235,0
|
|
20230620,170900,183263875,4235,4235,4235,4235,0
|
|
20230620,170800,183263875,4235,4235,4235,4235,0
|
|
20230620,170700,183263875,4235,4235,4235,4235,0
|
|
20230620,170600,183263875,4235,4235,4235,4235,0
|
|
20230620,170500,183263875,4235,4235,4235,4235,0
|
|
20230620,170400,183263875,4235,4235,4235,4235,0
|
|
20230620,170300,183263875,4235,4235,4235,4235,1006
|
|
20230620,170200,183263875,4235,4235,4235,4235,0
|
|
20230620,170100,183263875,4235,4235,4235,4235,0
|
|
20230620,170000,183263875,4235,4235,4235,4235,0
|
|
20230620,165900,183263875,4235,4235,4235,4235,0
|
|
20230620,165800,183263875,4235,4235,4235,4235,0
|
|
20230620,165700,183263875,4235,4235,4235,4235,0
|
|
20230620,165600,183263875,4235,4235,4235,4235,0
|
|
20230620,165500,183263875,4235,4235,4235,4235,0
|
|
20230620,165400,183263875,4235,4235,4235,4235,0
|
|
20230620,165300,183263875,4235,4235,4235,4235,0
|
|
20230620,165200,183263875,4235,4235,4235,4235,0
|
|
20230620,165100,183263875,4235,4235,4235,4235,0
|
|
20230620,165000,183263875,4235,4235,4235,4235,0
|
|
20230620,164900,183263875,4235,4235,4235,4235,0
|
|
20230620,164800,183263875,4235,4235,4235,4235,0
|
|
20230620,164700,183263875,4235,4235,4235,4235,0
|
|
20230620,164600,183263875,4235,4235,4235,4235,0
|
|
20230620,164500,183263875,4235,4235,4235,4235,0
|
|
20230620,164400,183263875,4235,4235,4235,4235,0
|
|
20230620,164300,183263875,4235,4235,4235,4235,0
|
|
20230620,164200,183263875,4235,4235,4235,4235,0
|
|
20230620,164100,183263875,4235,4235,4235,4235,0
|
|
20230620,164000,183263875,4235,4235,4235,4235,0
|
|
20230620,163900,183263875,4235,4235,4235,4235,0
|
|
20230620,163800,183263875,4235,4235,4235,4235,0
|
|
20230620,163700,183263875,4235,4235,4235,4235,0
|
|
20230620,163600,183263875,4235,4235,4235,4235,0
|
|
20230620,163500,183263875,4235,4235,4235,4235,0
|
|
20230620,163400,183263875,4235,4235,4235,4235,0
|
|
20230620,163300,183263875,4235,4235,4235,4235,1006
|
|
20230620,163200,183263875,4235,4235,4235,4235,0
|
|
20230620,163100,183263875,4235,4235,4235,4235,0
|
|
20230620,163000,183263875,4235,4235,4235,4235,0
|
|
20230620,162900,183263875,4235,4235,4235,4235,0
|
|
20230620,162800,183263875,4235,4235,4235,4235,0
|
|
20230620,162700,183263875,4235,4235,4235,4235,0
|
|
20230620,162600,183263875,4235,4235,4235,4235,0
|
|
20230620,162500,183263875,4235,4235,4235,4235,0
|
|
20230620,162400,183263875,4235,4235,4235,4235,0
|
|
20230620,162300,183263875,4235,4235,4235,4235,0
|
|
20230620,162200,183263875,4235,4235,4235,4235,0
|
|
20230620,162100,183263875,4235,4235,4235,4235,0
|
|
20230620,162000,183263875,4235,4235,4235,4235,0
|
|
20230620,161900,183263875,4235,4235,4235,4235,0
|
|
20230620,161800,183263875,4235,4235,4235,4235,0
|
|
20230620,161700,183263875,4235,4235,4235,4235,0
|
|
20230620,161600,183263875,4235,4235,4235,4235,0
|
|
20230620,161500,183263875,4235,4235,4235,4235,0
|
|
20230620,161400,183263875,4235,4235,4235,4235,0
|
|
20230620,161300,183263875,4235,4235,4235,4235,0
|
|
20230620,161200,183263875,4235,4235,4235,4235,0
|
|
20230620,161100,183263875,4235,4235,4235,4235,0
|
|
20230620,161000,183263875,4235,4235,4235,4235,0
|
|
20230620,160900,183263875,4235,4235,4235,4235,0
|
|
20230620,160800,183263875,4235,4235,4235,4235,0
|
|
20230620,160700,183263875,4235,4235,4235,4235,0
|
|
20230620,160600,183263875,4235,4235,4235,4235,0
|
|
20230620,160500,183263875,4235,4235,4235,4235,0
|
|
20230620,160400,183263875,4235,4235,4235,4235,0
|
|
20230620,160300,183263875,4235,4235,4235,4235,1006
|
|
20230620,160200,183263875,4235,4235,4235,4235,0
|
|
20230620,160100,183263875,4235,4235,4235,4235,0
|
|
20230620,160000,183263875,4235,4235,4235,4235,0
|
|
20230620,155900,183263875,4235,4235,4235,4235,0
|
|
20230620,155800,183263875,4235,4235,4235,4235,0
|
|
20230620,155700,183263875,4235,4235,4235,4235,0
|
|
20230620,155600,183263875,4235,4235,4235,4235,0
|
|
20230620,155500,183263875,4235,4235,4235,4235,0
|
|
20230620,155400,183263875,4235,4235,4235,4235,0
|
|
20230620,155300,183263875,4235,4235,4235,4235,0
|
|
20230620,155200,183263875,4235,4235,4235,4235,0
|
|
20230620,155100,183263875,4235,4235,4235,4235,0
|
|
20230620,155000,183263875,4235,4235,4235,4235,0
|
|
20230620,154900,183263875,4235,4235,4235,4235,0
|
|
20230620,154800,183263875,4235,4235,4235,4235,0
|
|
20230620,154700,183263875,4235,4235,4235,4235,0
|
|
20230620,154600,183263875,4235,4235,4235,4235,0
|
|
20230620,154500,183263875,4235,4235,4235,4235,0
|
|
20230620,154400,183263875,4235,4235,4235,4235,0
|
|
20230620,154300,183263875,4235,4235,4235,4235,0
|
|
20230620,154200,183263875,4235,4235,4235,4235,0
|
|
20230620,154100,183263875,4235,4235,4235,4235,0
|
|
20230620,154000,183263875,4235,4235,4235,4235,0
|
|
20230620,153900,183263875,4235,4235,4235,4235,0
|
|
20230620,153800,183263875,4235,4235,4235,4235,0
|
|
20230620,153700,183263875,4235,4235,4235,4235,0
|
|
20230620,153600,183263875,4235,4235,4235,4235,0
|
|
20230620,153500,183263875,4235,4235,4235,4235,0
|
|
20230620,153400,183263875,4235,4235,4235,4235,0
|
|
20230620,153300,183263875,4235,4235,4235,4235,1006
|
|
20230620,153200,183263875,4235,4235,4235,4235,0
|
|
20230620,153100,183263875,4235,4235,4235,4235,0
|
|
20230620,153000,183263875,4235,4235,4235,4235,1006
|
|
20230620,152900,179003465,4215,4215,4215,4215,0
|
|
20230620,152800,179003465,4215,4215,4215,4215,0
|
|
20230620,152700,179003465,4215,4215,4215,4215,0
|
|
20230620,152600,179003465,4215,4215,4215,4215,0
|
|
20230620,152500,179003465,4215,4215,4215,4215,0
|
|
20230620,152400,179003465,4215,4215,4215,4215,0
|
|
20230620,152300,179003465,4215,4215,4215,4215,0
|
|
20230620,152200,179003465,4215,4215,4215,4215,0
|
|
20230620,152100,179003465,4215,4215,4215,4215,0
|
|
20230620,152000,179003465,4215,4215,4215,4215,0
|
|
20230620,151900,179003465,4215,4230,4235,4215,337
|
|
20230620,151800,177578390,4230,4230,4230,4230,0
|
|
20230620,151700,177578390,4230,4230,4230,4230,0
|
|
20230620,151600,177578390,4230,4225,4230,4225,2
|
|
20230620,151500,177569935,4230,4230,4230,4230,58
|
|
20230620,151400,177324595,4230,4230,4230,4230,0
|
|
20230620,151300,177324595,4230,4230,4230,4230,28
|
|
20230620,151200,177206155,4230,4220,4230,4220,207
|
|
20230620,151100,176330615,4220,4220,4220,4220,251
|
|
20230620,151000,175271395,4215,4215,4215,4215,873
|
|
20230620,150900,171591700,4215,4215,4215,4215,0
|
|
20230620,150800,171591700,4215,4220,4220,4215,524
|
|
20230620,150700,169382935,4240,4240,4240,4240,0
|
|
20230620,150600,169382935,4240,4240,4240,4240,0
|
|
20230620,150500,169382935,4240,4240,4240,4240,0
|
|
20230620,150400,169382935,4240,4240,4240,4240,0
|
|
20230620,150300,169382935,4240,4240,4240,4240,0
|
|
20230620,150200,169382935,4240,4240,4240,4240,0
|
|
20230620,150100,169382935,4240,4240,4240,4240,11
|
|
20230620,150000,169336295,4215,4235,4235,4215,316
|
|
20230620,145900,168004130,4245,4250,4250,4240,40
|
|
20230620,145800,167834330,4250,4250,4250,4250,10
|
|
20230620,145700,167791830,4250,4245,4250,4245,10
|
|
20230620,145600,167749340,4215,4215,4215,4215,0
|
|
20230620,145500,167749340,4215,4215,4215,4215,0
|
|
20230620,145400,167749340,4215,4215,4215,4215,2
|
|
20230620,145300,167740910,4250,4235,4250,4205,5007
|
|
20230620,145200,146640900,4255,4255,4255,4255,0
|
|
20230620,145100,146640900,4255,4245,4255,4245,10
|
|
20230620,145000,146598400,4235,4235,4235,4235,0
|
|
20230620,144900,146598400,4235,4235,4235,4235,1
|
|
20230620,144800,146594165,4235,4235,4235,4235,35
|
|
20230620,144700,146445940,4235,4235,4235,4235,1
|
|
20230620,144600,146441705,4235,4230,4235,4230,17
|
|
20230620,144500,146369780,4235,4235,4235,4235,1
|
|
20230620,144400,146365545,4220,4220,4220,4220,0
|
|
20230620,144300,146365545,4220,4220,4220,4220,0
|
|
20230620,144200,146365545,4220,4220,4220,4220,0
|
|
20230620,144100,146365545,4220,4220,4220,4220,0
|
|
20230620,144000,146365545,4220,4220,4220,4220,0
|
|
20230620,143900,146365545,4220,4220,4220,4220,0
|
|
20230620,143800,146365545,4220,4220,4220,4220,0
|
|
20230620,143700,146365545,4220,4235,4235,4220,3000
|
|
20230620,143600,133692385,4245,4245,4245,4245,0
|
|
20230620,143500,133692385,4245,4245,4245,4245,0
|
|
20230620,143400,133692385,4245,4245,4245,4245,0
|
|
20230620,143300,133692385,4245,4245,4245,4245,0
|
|
20230620,143200,133692385,4245,4245,4245,4245,0
|
|
20230620,143100,133692385,4245,4245,4245,4245,100
|
|
20230620,143000,133267885,4255,4255,4255,4255,0
|
|
20230620,142900,133267885,4255,4255,4255,4255,0
|
|
20230620,142800,133267885,4255,4255,4255,4255,0
|
|
20230620,142700,133267885,4255,4255,4255,4255,0
|
|
20230620,142600,133267885,4255,4240,4255,4240,236
|
|
20230620,142500,132267230,4255,4255,4255,4255,0
|
|
20230620,142400,132267230,4255,4255,4255,4255,0
|
|
20230620,142300,132267230,4255,4255,4255,4255,0
|
|
20230620,142200,132267230,4255,4255,4255,4255,0
|
|
20230620,142100,132267230,4255,4255,4255,4255,0
|
|
20230620,142000,132267230,4255,4255,4255,4255,10
|
|
20230620,141900,132224680,4255,4255,4255,4255,12
|
|
20230620,141800,132173620,4255,4255,4255,4255,0
|
|
20230620,141700,132173620,4255,4255,4255,4255,0
|
|
20230620,141600,132173620,4255,4255,4255,4255,267
|
|
20230620,141500,131037535,4255,4255,4255,4255,0
|
|
20230620,141400,131037535,4255,4255,4255,4255,0
|
|
20230620,141300,131037535,4255,4255,4255,4255,0
|
|
20230620,141200,131037535,4255,4255,4255,4255,0
|
|
20230620,141100,131037535,4255,4255,4255,4255,0
|
|
20230620,141000,131037535,4255,4255,4255,4255,1
|
|
20230620,140900,131033280,4255,4255,4255,4255,0
|
|
20230620,140800,131033280,4255,4255,4255,4255,0
|
|
20230620,140700,131033280,4255,4255,4255,4255,0
|
|
20230620,140600,131033280,4255,4255,4255,4250,12
|
|
20230620,140500,130982225,4220,4220,4220,4220,0
|
|
20230620,140400,130982225,4220,4220,4220,4220,0
|
|
20230620,140300,130982225,4220,4220,4220,4220,0
|
|
20230620,140200,130982225,4220,4230,4230,4220,476
|
|
20230620,140100,128973125,4225,4225,4225,4225,0
|
|
20230620,140000,128973125,4225,4225,4225,4225,0
|
|
20230620,135900,128973125,4225,4255,4255,4225,3010
|
|
20230620,135800,116245955,4255,4255,4255,4255,0
|
|
20230620,135700,116245955,4255,4255,4255,4255,0
|
|
20230620,135600,116245955,4255,4255,4255,4255,0
|
|
20230620,135500,116245955,4255,4255,4255,4255,0
|
|
20230620,135400,116245955,4255,4255,4255,4255,0
|
|
20230620,135300,116245955,4255,4255,4255,4255,0
|
|
20230620,135200,116245955,4255,4255,4255,4255,0
|
|
20230620,135100,116245955,4255,4255,4255,4255,0
|
|
20230620,135000,116245955,4255,4255,4255,4255,0
|
|
20230620,134900,116245955,4255,4255,4255,4255,2
|
|
20230620,134800,116237445,4250,4250,4250,4250,332
|
|
20230620,134700,114826445,4250,4250,4250,4250,1000
|
|
20230620,134600,110576445,4250,4250,4250,4250,1
|
|
20230620,134500,110572195,4245,4245,4245,4245,26
|
|
20230620,134400,110461825,4250,4250,4250,4250,0
|
|
20230620,134300,110461825,4250,4250,4250,4250,0
|
|
20230620,134200,110461825,4250,4250,4250,4250,0
|
|
20230620,134100,110461825,4250,4250,4250,4250,0
|
|
20230620,134000,110461825,4250,4250,4250,4250,0
|
|
20230620,133900,110461825,4250,4250,4250,4250,0
|
|
20230620,133800,110461825,4250,4250,4250,4250,0
|
|
20230620,133700,110461825,4250,4250,4250,4250,0
|
|
20230620,133600,110461825,4250,4250,4250,4250,0
|
|
20230620,133500,110461825,4250,4250,4250,4250,1509
|
|
20230620,133400,104048575,4250,4250,4250,4250,500
|
|
20230620,133300,101923575,4255,4255,4255,4255,0
|
|
20230620,133200,101923575,4255,4255,4255,4255,0
|
|
20230620,133100,101923575,4255,4255,4255,4255,0
|
|
20230620,133000,101923575,4255,4255,4255,4255,0
|
|
20230620,132900,101923575,4255,4255,4255,4255,0
|
|
20230620,132800,101923575,4255,4255,4255,4255,0
|
|
20230620,132700,101923575,4255,4255,4255,4255,1
|
|
20230620,132600,101919320,4250,4250,4250,4250,0
|
|
20230620,132500,101919320,4250,4250,4250,4250,0
|
|
20230620,132400,101919320,4250,4250,4250,4250,0
|
|
20230620,132300,101919320,4250,4250,4250,4250,0
|
|
20230620,132200,101919320,4250,4250,4250,4250,0
|
|
20230620,132100,101919320,4250,4250,4250,4250,0
|
|
20230620,132000,101919320,4250,4250,4250,4250,0
|
|
20230620,131900,101919320,4250,4250,4250,4250,0
|
|
20230620,131800,101919320,4250,4250,4250,4250,0
|
|
20230620,131700,101919320,4250,4250,4250,4250,0
|
|
20230620,131600,101919320,4250,4250,4250,4250,1
|
|
20230620,131500,101915070,4255,4255,4255,4255,0
|
|
20230620,131400,101915070,4255,4255,4255,4255,0
|
|
20230620,131300,101915070,4255,4255,4255,4255,0
|
|
20230620,131200,101915070,4255,4255,4255,4255,0
|
|
20230620,131100,101915070,4255,4255,4255,4255,0
|
|
20230620,131000,101915070,4255,4255,4255,4255,0
|
|
20230620,130900,101915070,4255,4255,4255,4255,0
|
|
20230620,130800,101915070,4255,4255,4255,4255,5
|
|
20230620,130700,101893795,4255,4255,4255,4255,0
|
|
20230620,130600,101893795,4255,4255,4255,4255,0
|
|
20230620,130500,101893795,4255,4255,4255,4255,0
|
|
20230620,130400,101893795,4255,4255,4255,4255,0
|
|
20230620,130300,101893795,4255,4255,4255,4255,0
|
|
20230620,130200,101893795,4255,4255,4255,4255,0
|
|
20230620,130100,101893795,4255,4255,4255,4255,0
|
|
20230620,130000,101893795,4255,4255,4255,4255,0
|
|
20230620,125900,101893795,4255,4255,4255,4255,0
|
|
20230620,125800,101893795,4255,4255,4255,4255,0
|
|
20230620,125700,101893795,4255,4255,4255,4255,0
|
|
20230620,125600,101893795,4255,4255,4255,4255,164
|
|
20230620,125500,101195975,4250,4250,4250,4250,0
|
|
20230620,125400,101195975,4250,4250,4250,4250,0
|
|
20230620,125300,101195975,4250,4250,4250,4250,0
|
|
20230620,125200,101195975,4250,4250,4250,4250,0
|
|
20230620,125100,101195975,4250,4250,4250,4250,0
|
|
20230620,125000,101195975,4250,4250,4250,4250,95
|
|
20230620,124900,100792225,4250,4250,4250,4250,0
|
|
20230620,124800,100792225,4250,4250,4250,4250,0
|
|
20230620,124700,100792225,4250,4250,4250,4250,0
|
|
20230620,124600,100792225,4250,4250,4250,4250,0
|
|
20230620,124500,100792225,4250,4245,4250,4245,200
|
|
20230620,124400,99942470,4245,4245,4245,4245,0
|
|
20230620,124300,99942470,4245,4245,4245,4245,0
|
|
20230620,124200,99942470,4245,4245,4245,4245,1
|
|
20230620,124100,99938225,4235,4235,4235,4235,0
|
|
20230620,124000,99938225,4235,4235,4235,4235,0
|
|
20230620,123900,99938225,4235,4235,4235,4235,0
|
|
20230620,123800,99938225,4235,4235,4235,4235,5
|
|
20230620,123700,99917050,4245,4245,4245,4245,0
|
|
20230620,123600,99917050,4245,4245,4245,4245,89
|
|
20230620,123500,99539245,4230,4230,4230,4230,0
|
|
20230620,123400,99539245,4230,4230,4230,4230,55
|
|
20230620,123300,99306595,4230,4230,4230,4230,0
|
|
20230620,123200,99306595,4230,4230,4230,4230,0
|
|
20230620,123100,99306595,4230,4240,4240,4230,782
|
|
20230620,123000,95994525,4240,4240,4240,4240,29
|
|
20230620,122900,95871565,4245,4245,4245,4245,1
|
|
20230620,122800,95867320,4230,4230,4230,4230,400
|
|
20230620,122700,94175320,4245,4245,4245,4245,1
|
|
20230620,122600,94171075,4220,4245,4245,4220,30
|
|
20230620,122500,94044450,4220,4220,4220,4220,0
|
|
20230620,122400,94044450,4220,4235,4235,4220,1000
|
|
20230620,122300,89816720,4245,4245,4245,4245,0
|
|
20230620,122200,89816720,4245,4245,4245,4245,1
|
|
20230620,122100,89812475,4240,4240,4240,4240,0
|
|
20230620,122000,89812475,4240,4240,4240,4240,201
|
|
20230620,121900,88960235,4245,4245,4245,4245,0
|
|
20230620,121800,88960235,4245,4245,4245,4245,0
|
|
20230620,121700,88960235,4245,4245,4245,4245,1
|
|
20230620,121600,88955990,4240,4240,4240,4240,36
|
|
20230620,121500,88803350,4245,4245,4245,4245,100
|
|
20230620,121400,88378850,4245,4245,4245,4245,0
|
|
20230620,121300,88378850,4245,4245,4245,4245,20
|
|
20230620,121200,88293950,4245,4245,4245,4245,0
|
|
20230620,121100,88293950,4245,4245,4245,4245,0
|
|
20230620,121000,88293950,4245,4245,4245,4245,0
|
|
20230620,120900,88293950,4245,4245,4245,4245,0
|
|
20230620,120800,88293950,4245,4245,4245,4245,0
|
|
20230620,120700,88293950,4245,4245,4245,4245,0
|
|
20230620,120600,88293950,4245,4245,4245,4245,0
|
|
20230620,120500,88293950,4245,4245,4245,4245,6
|
|
20230620,120400,88268480,4235,4235,4235,4235,3
|
|
20230620,120300,88255775,4235,4245,4245,4235,105
|
|
20230620,120200,87810585,4240,4240,4240,4240,0
|
|
20230620,120100,87810585,4240,4240,4240,4240,0
|
|
20230620,120000,87810585,4240,4240,4240,4240,0
|
|
20230620,115900,87810585,4240,4240,4240,4240,0
|
|
20230620,115800,87810585,4240,4240,4240,4230,301
|
|
20230620,115700,86536490,4245,4245,4245,4245,0
|
|
20230620,115600,86536490,4245,4245,4245,4245,0
|
|
20230620,115500,86536490,4245,4245,4245,4245,0
|
|
20230620,115400,86536490,4245,4245,4245,4245,1
|
|
20230620,115300,86532245,4245,4245,4245,4245,0
|
|
20230620,115200,86532245,4245,4245,4245,4245,0
|
|
20230620,115100,86532245,4245,4245,4245,4245,5
|
|
20230620,115000,86511020,4235,4235,4235,4235,112
|
|
20230620,114900,86036700,4235,4245,4245,4235,1283
|
|
20230620,114800,80602560,4245,4245,4245,4245,0
|
|
20230620,114700,80602560,4245,4245,4245,4245,0
|
|
20230620,114600,80602560,4245,4245,4245,4245,13
|
|
20230620,114500,80547375,4245,4245,4245,4245,0
|
|
20230620,114400,80547375,4245,4245,4245,4245,1
|
|
20230620,114300,80543130,4245,4245,4245,4245,0
|
|
20230620,114200,80543130,4245,4245,4245,4245,9
|
|
20230620,114100,80504925,4235,4235,4235,4235,0
|
|
20230620,114000,80504925,4235,4235,4235,4235,105
|
|
20230620,113900,80060250,4250,4250,4250,4250,0
|
|
20230620,113800,80060250,4250,4250,4250,4250,0
|
|
20230620,113700,80060250,4250,4250,4250,4250,0
|
|
20230620,113600,80060250,4250,4250,4250,4250,0
|
|
20230620,113500,80060250,4250,4250,4250,4250,0
|
|
20230620,113400,80060250,4250,4250,4250,4250,0
|
|
20230620,113300,80060250,4250,4250,4250,4250,23
|
|
20230620,113200,79962500,4250,4250,4250,4250,0
|
|
20230620,113100,79962500,4250,4250,4250,4250,0
|
|
20230620,113000,79962500,4250,4250,4250,4250,0
|
|
20230620,112900,79962500,4250,4250,4250,4250,0
|
|
20230620,112800,79962500,4250,4250,4250,4250,1
|
|
20230620,112700,79958250,4250,4250,4250,4250,0
|
|
20230620,112600,79958250,4250,4250,4250,4250,0
|
|
20230620,112500,79958250,4250,4235,4255,4220,4157
|
|
20230620,112400,62402565,4235,4235,4235,4235,0
|
|
20230620,112300,62402565,4235,4235,4235,4235,0
|
|
20230620,112200,62402565,4235,4235,4235,4235,0
|
|
20230620,112100,62402565,4235,4235,4235,4235,0
|
|
20230620,112000,62402565,4235,4235,4235,4235,100
|
|
20230620,111900,61979065,4260,4260,4260,4260,0
|
|
20230620,111800,61979065,4260,4260,4260,4260,0
|
|
20230620,111700,61979065,4260,4260,4260,4260,0
|
|
20230620,111600,61979065,4260,4260,4260,4260,0
|
|
20230620,111500,61979065,4260,4260,4260,4260,0
|
|
20230620,111400,61979065,4260,4260,4260,4260,0
|
|
20230620,111300,61979065,4260,4230,4260,4230,201
|
|
20230620,111200,61126735,4235,4235,4235,4235,195
|
|
20230620,111100,60300910,4240,4240,4240,4240,0
|
|
20230620,111000,60300910,4240,4240,4240,4240,0
|
|
20230620,110900,60300910,4240,4240,4240,4240,0
|
|
20230620,110800,60300910,4240,4260,4260,4240,1861
|
|
20230620,110700,52405990,4265,4265,4265,4265,0
|
|
20230620,110600,52405990,4265,4265,4265,4265,0
|
|
20230620,110500,52405990,4265,4265,4265,4265,0
|
|
20230620,110400,52405990,4265,4265,4265,4265,1
|
|
20230620,110300,52401725,4250,4250,4250,4250,1
|
|
20230620,110200,52397475,4265,4250,4265,4245,401
|
|
20230620,110100,50695185,4245,4245,4245,4245,0
|
|
20230620,110000,50695185,4245,4245,4245,4245,0
|
|
20230620,105900,50695185,4245,4245,4245,4245,0
|
|
20230620,105800,50695185,4245,4245,4245,4245,0
|
|
20230620,105700,50695185,4245,4245,4245,4245,0
|
|
20230620,105600,50695185,4245,4245,4245,4245,0
|
|
20230620,105500,50695185,4245,4255,4255,4245,2500
|
|
20230620,105400,40074205,4260,4260,4260,4260,0
|
|
20230620,105300,40074205,4260,4260,4260,4260,0
|
|
20230620,105200,40074205,4260,4260,4260,4260,0
|
|
20230620,105100,40074205,4260,4260,4260,4260,0
|
|
20230620,105000,40074205,4260,4260,4260,4260,0
|
|
20230620,104900,40074205,4260,4265,4265,4260,486
|
|
20230620,104800,38003780,4285,4285,4285,4285,0
|
|
20230620,104700,38003780,4285,4285,4285,4285,0
|
|
20230620,104600,38003780,4285,4285,4285,4285,0
|
|
20230620,104500,38003780,4285,4280,4285,4280,2
|
|
20230620,104400,37995215,4265,4285,4285,4265,56
|
|
20230620,104300,37756240,4290,4290,4290,4290,0
|
|
20230620,104200,37756240,4290,4290,4290,4290,0
|
|
20230620,104100,37756240,4290,4290,4290,4290,0
|
|
20230620,104000,37756240,4290,4290,4290,4290,0
|
|
20230620,103900,37756240,4290,4290,4290,4290,0
|
|
20230620,103800,37756240,4290,4290,4290,4290,0
|
|
20230620,103700,37756240,4290,4290,4290,4290,0
|
|
20230620,103600,37756240,4290,4290,4290,4290,0
|
|
20230620,103500,37756240,4290,4285,4290,4285,2
|
|
20230620,103400,37747665,4265,4265,4265,4265,36
|
|
20230620,103300,37594125,4270,4270,4270,4270,0
|
|
20230620,103200,37594125,4270,4270,4270,4270,120
|
|
20230620,103100,37081725,4295,4295,4295,4295,0
|
|
20230620,103000,37081725,4295,4295,4295,4295,0
|
|
20230620,102900,37081725,4295,4295,4295,4295,0
|
|
20230620,102800,37081725,4295,4295,4295,4295,0
|
|
20230620,102700,37081725,4295,4295,4295,4295,0
|
|
20230620,102600,37081725,4295,4295,4295,4295,0
|
|
20230620,102500,37081725,4295,4295,4295,4295,0
|
|
20230620,102400,37081725,4295,4295,4295,4295,0
|
|
20230620,102300,37081725,4295,4295,4295,4295,0
|
|
20230620,102200,37081725,4295,4295,4295,4295,0
|
|
20230620,102100,37081725,4295,4295,4295,4295,2
|
|
20230620,102000,37073135,4295,4295,4295,4295,0
|
|
20230620,101900,37073135,4295,4295,4295,4295,0
|
|
20230620,101800,37073135,4295,4295,4295,4295,1
|
|
20230620,101700,37068840,4295,4295,4295,4295,0
|
|
20230620,101600,37068840,4295,4295,4295,4295,0
|
|
20230620,101500,37068840,4295,4295,4295,4295,13
|
|
20230620,101400,37013005,4260,4260,4260,4260,0
|
|
20230620,101300,37013005,4260,4260,4260,4260,0
|
|
20230620,101200,37013005,4260,4260,4260,4260,0
|
|
20230620,101100,37013005,4260,4260,4260,4260,0
|
|
20230620,101000,37013005,4260,4260,4260,4260,700
|
|
20230620,100900,34031005,4260,4260,4260,4260,0
|
|
20230620,100800,34031005,4260,4295,4295,4260,3540
|
|
20230620,100700,18937255,4295,4295,4295,4295,30
|
|
20230620,100600,18808405,4295,4295,4295,4295,0
|
|
20230620,100500,18808405,4295,4295,4295,4295,0
|
|
20230620,100400,18808405,4295,4295,4295,4295,0
|
|
20230620,100300,18808405,4295,4295,4295,4295,0
|
|
20230620,100200,18808405,4295,4295,4295,4295,5
|
|
20230620,100100,18786930,4285,4285,4285,4285,0
|
|
20230620,100000,18786930,4285,4285,4285,4285,0
|
|
20230620,095900,18786930,4285,4285,4285,4285,0
|
|
20230620,095800,18786930,4285,4285,4285,4285,0
|
|
20230620,095700,18786930,4285,4285,4285,4285,0
|
|
20230620,095600,18786930,4285,4285,4285,4285,0
|
|
20230620,095500,18786930,4285,4285,4285,4285,0
|
|
20230620,095400,18786930,4285,4285,4285,4285,100
|
|
20230620,095300,18358430,4285,4285,4285,4285,3
|
|
20230620,095200,18345575,4285,4285,4285,4285,0
|
|
20230620,095100,18345575,4285,4285,4285,4285,0
|
|
20230620,095000,18345575,4285,4285,4285,4285,0
|
|
20230620,094900,18345575,4285,4285,4285,4285,0
|
|
20230620,094800,18345575,4285,4285,4285,4285,200
|
|
20230620,094700,17488575,4285,4285,4285,4285,0
|
|
20230620,094600,17488575,4285,4285,4285,4285,0
|
|
20230620,094500,17488575,4285,4285,4285,4285,61
|
|
20230620,094400,17227190,4285,4290,4290,4285,119
|
|
20230620,094300,16717170,4295,4295,4295,4295,0
|
|
20230620,094200,16717170,4295,4290,4295,4290,514
|
|
20230620,094100,14511925,4290,4290,4290,4290,1
|
|
20230620,094000,14507635,4290,4290,4290,4290,0
|
|
20230620,093900,14507635,4290,4290,4290,4290,0
|
|
20230620,093800,14507635,4290,4290,4290,4290,0
|
|
20230620,093700,14507635,4290,4290,4290,4290,51
|
|
20230620,093600,14288845,4290,4290,4290,4290,304
|
|
20230620,093500,12984685,4290,4290,4290,4290,0
|
|
20230620,093400,12984685,4290,4290,4290,4290,0
|
|
20230620,093300,12984685,4290,4290,4290,4290,0
|
|
20230620,093200,12984685,4290,4290,4290,4290,0
|
|
20230620,093100,12984685,4290,4290,4290,4290,2
|
|
20230620,093000,12976105,4300,4300,4300,4300,0
|
|
20230620,092900,12976105,4300,4300,4300,4300,136
|
|
20230620,092800,12391305,4310,4310,4310,4310,0
|
|
20230620,092700,12391305,4310,4310,4310,4310,0
|
|
20230620,092600,12391305,4310,4310,4310,4310,0
|
|
20230620,092500,12391305,4310,4310,4310,4310,13
|
|
20230620,092400,12335275,4315,4315,4315,4315,0
|
|
20230620,092300,12335275,4315,4305,4315,4305,600
|
|
20230620,092200,9747955,4300,4300,4300,4300,0
|
|
20230620,092100,9747955,4300,4300,4300,4300,98
|
|
20230620,092000,9326555,4290,4290,4290,4290,5
|
|
20230620,091900,9305105,4290,4300,4300,4290,29
|
|
20230620,091800,9180455,4300,4305,4305,4300,29
|
|
20230620,091700,9055745,4300,4300,4300,4300,0
|
|
20230620,091600,9055745,4300,4300,4300,4300,0
|
|
20230620,091500,9055745,4300,4300,4300,4300,0
|
|
20230620,091400,9055745,4300,4300,4300,4300,20
|
|
20230620,091300,8969745,4300,4300,4300,4300,0
|
|
20230620,091200,8969745,4300,4300,4300,4300,0
|
|
20230620,091100,8969745,4300,4300,4300,4300,0
|
|
20230620,091000,8969745,4300,4300,4300,4300,0
|
|
20230620,090900,8969745,4300,4300,4300,4300,0
|
|
20230620,090800,8969745,4300,4310,4310,4300,55
|
|
20230620,090700,8733195,4315,4315,4315,4315,1
|
|
20230620,090600,8728880,4300,4300,4300,4300,0
|
|
20230620,090500,8728880,4300,4310,4310,4300,75
|
|
20230620,090400,8406230,4310,4310,4310,4310,100
|
|
20230620,090300,7975230,4310,4280,4310,4280,22
|
|
20230620,090200,7881040,4310,4310,4310,4310,0
|
|
20230620,090100,7881040,4310,4310,4310,4310,0
|
|
20230620,090000,7881040,4310,4270,4310,4270,1844
|