660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,195700,95496980,3555,3555,3555,3555,849
|
|
20230605,195600,95496980,3555,3555,3555,3555,0
|
|
20230605,195500,95496980,3555,3555,3555,3555,0
|
|
20230605,195400,95496980,3555,3555,3555,3555,0
|
|
20230605,195300,95496980,3555,3555,3555,3555,0
|
|
20230605,195200,95496980,3555,3555,3555,3555,0
|
|
20230605,195100,95496980,3555,3555,3555,3555,0
|
|
20230605,195000,95496980,3555,3555,3555,3555,0
|
|
20230605,194900,95496980,3555,3555,3555,3555,0
|
|
20230605,194800,95496980,3555,3555,3555,3555,0
|
|
20230605,194700,95496980,3555,3555,3555,3555,0
|
|
20230605,194600,95496980,3555,3555,3555,3555,0
|
|
20230605,194500,95496980,3555,3555,3555,3555,0
|
|
20230605,194400,95496980,3555,3555,3555,3555,0
|
|
20230605,194300,95496980,3555,3555,3555,3555,0
|
|
20230605,194200,95496980,3555,3555,3555,3555,0
|
|
20230605,194100,95496980,3555,3555,3555,3555,0
|
|
20230605,194000,95496980,3555,3555,3555,3555,0
|
|
20230605,193900,95496980,3555,3555,3555,3555,0
|
|
20230605,193800,95496980,3555,3555,3555,3555,0
|
|
20230605,193700,95496980,3555,3555,3555,3555,0
|
|
20230605,193600,95496980,3555,3555,3555,3555,0
|
|
20230605,193500,95496980,3555,3555,3555,3555,0
|
|
20230605,193400,95496980,3555,3555,3555,3555,0
|
|
20230605,193300,95496980,3555,3555,3555,3555,0
|
|
20230605,193200,95496980,3555,3555,3555,3555,0
|
|
20230605,193100,95496980,3555,3555,3555,3555,0
|
|
20230605,193000,95496980,3555,3555,3555,3555,0
|
|
20230605,192900,95496980,3555,3555,3555,3555,0
|
|
20230605,192800,95496980,3555,3555,3555,3555,0
|
|
20230605,192700,95496980,3555,3555,3555,3555,849
|
|
20230605,192600,95496980,3555,3555,3555,3555,0
|
|
20230605,192500,95496980,3555,3555,3555,3555,0
|
|
20230605,192400,95496980,3555,3555,3555,3555,0
|
|
20230605,192300,95496980,3555,3555,3555,3555,0
|
|
20230605,192200,95496980,3555,3555,3555,3555,0
|
|
20230605,192100,95496980,3555,3555,3555,3555,0
|
|
20230605,192000,95496980,3555,3555,3555,3555,0
|
|
20230605,191900,95496980,3555,3555,3555,3555,0
|
|
20230605,191800,95496980,3555,3555,3555,3555,0
|
|
20230605,191700,95496980,3555,3555,3555,3555,0
|
|
20230605,191600,95496980,3555,3555,3555,3555,0
|
|
20230605,191500,95496980,3555,3555,3555,3555,0
|
|
20230605,191400,95496980,3555,3555,3555,3555,0
|
|
20230605,191300,95496980,3555,3555,3555,3555,0
|
|
20230605,191200,95496980,3555,3555,3555,3555,0
|
|
20230605,191100,95496980,3555,3555,3555,3555,0
|
|
20230605,191000,95496980,3555,3555,3555,3555,0
|
|
20230605,190900,95496980,3555,3555,3555,3555,0
|
|
20230605,190800,95496980,3555,3555,3555,3555,0
|
|
20230605,190700,95496980,3555,3555,3555,3555,0
|
|
20230605,190600,95496980,3555,3555,3555,3555,0
|
|
20230605,190500,95496980,3555,3555,3555,3555,0
|
|
20230605,190400,95496980,3555,3555,3555,3555,0
|
|
20230605,190300,95496980,3555,3555,3555,3555,0
|
|
20230605,190200,95496980,3555,3555,3555,3555,0
|
|
20230605,190100,95496980,3555,3555,3555,3555,0
|
|
20230605,190000,95496980,3555,3555,3555,3555,0
|
|
20230605,185900,95496980,3555,3555,3555,3555,0
|
|
20230605,185800,95496980,3555,3555,3555,3555,0
|
|
20230605,185700,95496980,3555,3555,3555,3555,849
|
|
20230605,185600,95496980,3555,3555,3555,3555,0
|
|
20230605,185500,95496980,3555,3555,3555,3555,0
|
|
20230605,185400,95496980,3555,3555,3555,3555,0
|
|
20230605,185300,95496980,3555,3555,3555,3555,0
|
|
20230605,185200,95496980,3555,3555,3555,3555,0
|
|
20230605,185100,95496980,3555,3555,3555,3555,0
|
|
20230605,185000,95496980,3555,3555,3555,3555,0
|
|
20230605,184900,95496980,3555,3555,3555,3555,0
|
|
20230605,184800,95496980,3555,3555,3555,3555,0
|
|
20230605,184700,95496980,3555,3555,3555,3555,0
|
|
20230605,184600,95496980,3555,3555,3555,3555,0
|
|
20230605,184500,95496980,3555,3555,3555,3555,0
|
|
20230605,184400,95496980,3555,3555,3555,3555,0
|
|
20230605,184300,95496980,3555,3555,3555,3555,0
|
|
20230605,184200,95496980,3555,3555,3555,3555,0
|
|
20230605,184100,95496980,3555,3555,3555,3555,0
|
|
20230605,184000,95496980,3555,3555,3555,3555,0
|
|
20230605,183900,95496980,3555,3555,3555,3555,0
|
|
20230605,183800,95496980,3555,3555,3555,3555,0
|
|
20230605,183700,95496980,3555,3555,3555,3555,0
|
|
20230605,183600,95496980,3555,3555,3555,3555,0
|
|
20230605,183500,95496980,3555,3555,3555,3555,0
|
|
20230605,183400,95496980,3555,3555,3555,3555,0
|
|
20230605,183300,95496980,3555,3555,3555,3555,0
|
|
20230605,183200,95496980,3555,3555,3555,3555,0
|
|
20230605,183100,95496980,3555,3555,3555,3555,0
|
|
20230605,183000,95496980,3555,3555,3555,3555,0
|
|
20230605,182900,95496980,3555,3555,3555,3555,0
|
|
20230605,182800,95496980,3555,3555,3555,3555,0
|
|
20230605,182700,95496980,3555,3555,3555,3555,849
|
|
20230605,182600,95496980,3555,3555,3555,3555,0
|
|
20230605,182500,95496980,3555,3555,3555,3555,0
|
|
20230605,182400,95496980,3555,3555,3555,3555,0
|
|
20230605,182300,95496980,3555,3555,3555,3555,0
|
|
20230605,182200,95496980,3555,3555,3555,3555,0
|
|
20230605,182100,95496980,3555,3555,3555,3555,0
|
|
20230605,182000,95496980,3555,3555,3555,3555,0
|
|
20230605,181900,95496980,3555,3555,3555,3555,0
|
|
20230605,181800,95496980,3555,3555,3555,3555,0
|
|
20230605,181700,95496980,3555,3555,3555,3555,0
|
|
20230605,181600,95496980,3555,3555,3555,3555,0
|
|
20230605,181500,95496980,3555,3555,3555,3555,0
|
|
20230605,181400,95496980,3555,3555,3555,3555,0
|
|
20230605,181300,95496980,3555,3555,3555,3555,0
|
|
20230605,181200,95496980,3555,3555,3555,3555,0
|
|
20230605,181100,95496980,3555,3555,3555,3555,0
|
|
20230605,181000,95496980,3555,3555,3555,3555,0
|
|
20230605,180900,95496980,3555,3555,3555,3555,0
|
|
20230605,180800,95496980,3555,3555,3555,3555,0
|
|
20230605,180700,95496980,3555,3555,3555,3555,0
|
|
20230605,180600,95496980,3555,3555,3555,3555,0
|
|
20230605,180500,95496980,3555,3555,3555,3555,0
|
|
20230605,180400,95496980,3555,3555,3555,3555,0
|
|
20230605,180300,95496980,3555,3555,3555,3555,0
|
|
20230605,180200,95496980,3555,3555,3555,3555,0
|
|
20230605,180100,95496980,3555,3555,3555,3555,0
|
|
20230605,180000,95496980,3555,3555,3555,3555,0
|
|
20230605,175900,95496980,3555,3555,3555,3555,0
|
|
20230605,175800,95496980,3555,3555,3555,3555,0
|
|
20230605,175700,95496980,3555,3555,3555,3555,849
|
|
20230605,175600,95496980,3555,3555,3555,3555,0
|
|
20230605,175500,95496980,3555,3555,3555,3555,0
|
|
20230605,175400,95496980,3555,3555,3555,3555,0
|
|
20230605,175300,95496980,3555,3555,3555,3555,0
|
|
20230605,175200,95496980,3555,3555,3555,3555,0
|
|
20230605,175100,95496980,3555,3555,3555,3555,0
|
|
20230605,175000,95496980,3555,3555,3555,3555,0
|
|
20230605,174900,95496980,3555,3555,3555,3555,0
|
|
20230605,174800,95496980,3555,3555,3555,3555,0
|
|
20230605,174700,95496980,3555,3555,3555,3555,0
|
|
20230605,174600,95496980,3555,3555,3555,3555,0
|
|
20230605,174500,95496980,3555,3555,3555,3555,0
|
|
20230605,174400,95496980,3555,3555,3555,3555,0
|
|
20230605,174300,95496980,3555,3555,3555,3555,0
|
|
20230605,174200,95496980,3555,3555,3555,3555,0
|
|
20230605,174100,95496980,3555,3555,3555,3555,0
|
|
20230605,174000,95496980,3555,3555,3555,3555,0
|
|
20230605,173900,95496980,3555,3555,3555,3555,0
|
|
20230605,173800,95496980,3555,3555,3555,3555,0
|
|
20230605,173700,95496980,3555,3555,3555,3555,0
|
|
20230605,173600,95496980,3555,3555,3555,3555,0
|
|
20230605,173500,95496980,3555,3555,3555,3555,0
|
|
20230605,173400,95496980,3555,3555,3555,3555,0
|
|
20230605,173300,95496980,3555,3555,3555,3555,0
|
|
20230605,173200,95496980,3555,3555,3555,3555,0
|
|
20230605,173100,95496980,3555,3555,3555,3555,0
|
|
20230605,173000,95496980,3555,3555,3555,3555,0
|
|
20230605,172900,95496980,3555,3555,3555,3555,0
|
|
20230605,172800,95496980,3555,3555,3555,3555,0
|
|
20230605,172700,95496980,3555,3555,3555,3555,849
|
|
20230605,172600,95496980,3555,3555,3555,3555,0
|
|
20230605,172500,95496980,3555,3555,3555,3555,0
|
|
20230605,172400,95496980,3555,3555,3555,3555,0
|
|
20230605,172300,95496980,3555,3555,3555,3555,0
|
|
20230605,172200,95496980,3555,3555,3555,3555,0
|
|
20230605,172100,95496980,3555,3555,3555,3555,0
|
|
20230605,172000,95496980,3555,3555,3555,3555,0
|
|
20230605,171900,95496980,3555,3555,3555,3555,0
|
|
20230605,171800,95496980,3555,3555,3555,3555,0
|
|
20230605,171700,95496980,3555,3555,3555,3555,0
|
|
20230605,171600,95496980,3555,3555,3555,3555,0
|
|
20230605,171500,95496980,3555,3555,3555,3555,0
|
|
20230605,171400,95496980,3555,3555,3555,3555,0
|
|
20230605,171300,95496980,3555,3555,3555,3555,0
|
|
20230605,171200,95496980,3555,3555,3555,3555,0
|
|
20230605,171100,95496980,3555,3555,3555,3555,0
|
|
20230605,171000,95496980,3555,3555,3555,3555,0
|
|
20230605,170900,95496980,3555,3555,3555,3555,0
|
|
20230605,170800,95496980,3555,3555,3555,3555,0
|
|
20230605,170700,95496980,3555,3555,3555,3555,0
|
|
20230605,170600,95496980,3555,3555,3555,3555,0
|
|
20230605,170500,95496980,3555,3555,3555,3555,0
|
|
20230605,170400,95496980,3555,3555,3555,3555,0
|
|
20230605,170300,95496980,3555,3555,3555,3555,0
|
|
20230605,170200,95496980,3555,3555,3555,3555,0
|
|
20230605,170100,95496980,3555,3555,3555,3555,0
|
|
20230605,170000,95496980,3555,3555,3555,3555,0
|
|
20230605,165900,95496980,3555,3555,3555,3555,0
|
|
20230605,165800,95496980,3555,3555,3555,3555,0
|
|
20230605,165700,95496980,3555,3555,3555,3555,849
|
|
20230605,165600,95496980,3555,3555,3555,3555,0
|
|
20230605,165500,95496980,3555,3555,3555,3555,0
|
|
20230605,165400,95496980,3555,3555,3555,3555,0
|
|
20230605,165300,95496980,3555,3555,3555,3555,0
|
|
20230605,165200,95496980,3555,3555,3555,3555,0
|
|
20230605,165100,95496980,3555,3555,3555,3555,0
|
|
20230605,165000,95496980,3555,3555,3555,3555,0
|
|
20230605,164900,95496980,3555,3555,3555,3555,0
|
|
20230605,164800,95496980,3555,3555,3555,3555,0
|
|
20230605,164700,95496980,3555,3555,3555,3555,0
|
|
20230605,164600,95496980,3555,3555,3555,3555,0
|
|
20230605,164500,95496980,3555,3555,3555,3555,0
|
|
20230605,164400,95496980,3555,3555,3555,3555,0
|
|
20230605,164300,95496980,3555,3555,3555,3555,0
|
|
20230605,164200,95496980,3555,3555,3555,3555,0
|
|
20230605,164100,95496980,3555,3555,3555,3555,0
|
|
20230605,164000,95496980,3555,3555,3555,3555,0
|
|
20230605,163900,95496980,3555,3555,3555,3555,0
|
|
20230605,163800,95496980,3555,3555,3555,3555,0
|
|
20230605,163700,95496980,3555,3555,3555,3555,0
|
|
20230605,163600,95496980,3555,3555,3555,3555,0
|
|
20230605,163500,95496980,3555,3555,3555,3555,0
|
|
20230605,163400,95496980,3555,3555,3555,3555,0
|
|
20230605,163300,95496980,3555,3555,3555,3555,0
|
|
20230605,163200,95496980,3555,3555,3555,3555,0
|
|
20230605,163100,95496980,3555,3555,3555,3555,0
|
|
20230605,163000,95496980,3555,3555,3555,3555,0
|
|
20230605,162900,95496980,3555,3555,3555,3555,0
|
|
20230605,162800,95496980,3555,3555,3555,3555,0
|
|
20230605,162700,95496980,3555,3555,3555,3555,849
|
|
20230605,162600,95496980,3555,3555,3555,3555,0
|
|
20230605,162500,95496980,3555,3555,3555,3555,0
|
|
20230605,162400,95496980,3555,3555,3555,3555,0
|
|
20230605,162300,95496980,3555,3555,3555,3555,0
|
|
20230605,162200,95496980,3555,3555,3555,3555,0
|
|
20230605,162100,95496980,3555,3555,3555,3555,0
|
|
20230605,162000,95496980,3555,3555,3555,3555,0
|
|
20230605,161900,95496980,3555,3555,3555,3555,0
|
|
20230605,161800,95496980,3555,3555,3555,3555,0
|
|
20230605,161700,95496980,3555,3555,3555,3555,0
|
|
20230605,161600,95496980,3555,3555,3555,3555,0
|
|
20230605,161500,95496980,3555,3555,3555,3555,0
|
|
20230605,161400,95496980,3555,3555,3555,3555,0
|
|
20230605,161300,95496980,3555,3555,3555,3555,0
|
|
20230605,161200,95496980,3555,3555,3555,3555,0
|
|
20230605,161100,95496980,3555,3555,3555,3555,0
|
|
20230605,161000,95496980,3555,3555,3555,3555,0
|
|
20230605,160900,95496980,3555,3555,3555,3555,0
|
|
20230605,160800,95496980,3555,3555,3555,3555,0
|
|
20230605,160700,95496980,3555,3555,3555,3555,0
|
|
20230605,160600,95496980,3555,3555,3555,3555,0
|
|
20230605,160500,95496980,3555,3555,3555,3555,0
|
|
20230605,160400,95496980,3555,3555,3555,3555,0
|
|
20230605,160300,95496980,3555,3555,3555,3555,0
|
|
20230605,160200,95496980,3555,3555,3555,3555,0
|
|
20230605,160100,95496980,3555,3555,3555,3555,0
|
|
20230605,160000,95496980,3555,3555,3555,3555,0
|
|
20230605,155900,95496980,3555,3555,3555,3555,0
|
|
20230605,155800,95496980,3555,3555,3555,3555,0
|
|
20230605,155700,95496980,3555,3555,3555,3555,849
|
|
20230605,155600,95496980,3555,3555,3555,3555,0
|
|
20230605,155500,95496980,3555,3555,3555,3555,0
|
|
20230605,155400,95496980,3555,3555,3555,3555,0
|
|
20230605,155300,95496980,3555,3555,3555,3555,0
|
|
20230605,155200,95496980,3555,3555,3555,3555,0
|
|
20230605,155100,95496980,3555,3555,3555,3555,0
|
|
20230605,155000,95496980,3555,3555,3555,3555,0
|
|
20230605,154900,95496980,3555,3555,3555,3555,0
|
|
20230605,154800,95496980,3555,3555,3555,3555,0
|
|
20230605,154700,95496980,3555,3555,3555,3555,0
|
|
20230605,154600,95496980,3555,3555,3555,3555,0
|
|
20230605,154500,95496980,3555,3555,3555,3555,0
|
|
20230605,154400,95496980,3555,3555,3555,3555,0
|
|
20230605,154300,95496980,3555,3555,3555,3555,0
|
|
20230605,154200,95496980,3555,3555,3555,3555,0
|
|
20230605,154100,95496980,3555,3555,3555,3555,0
|
|
20230605,154000,95496980,3555,3555,3555,3555,0
|
|
20230605,153900,95496980,3555,3555,3555,3555,0
|
|
20230605,153800,95496980,3555,3555,3555,3555,0
|
|
20230605,153700,95496980,3555,3555,3555,3555,0
|
|
20230605,153600,95496980,3555,3555,3555,3555,0
|
|
20230605,153500,95496980,3555,3555,3555,3555,0
|
|
20230605,153400,95496980,3555,3555,3555,3555,0
|
|
20230605,153300,95496980,3555,3555,3555,3555,0
|
|
20230605,153200,95496980,3555,3555,3555,3555,0
|
|
20230605,153100,95496980,3555,3555,3555,3555,0
|
|
20230605,153000,95496980,3555,3555,3555,3555,849
|
|
20230605,152900,92478785,3565,3565,3565,3565,0
|
|
20230605,152800,92478785,3565,3565,3565,3565,0
|
|
20230605,152700,92478785,3565,3565,3565,3565,0
|
|
20230605,152600,92478785,3565,3565,3565,3565,0
|
|
20230605,152500,92478785,3565,3565,3565,3565,0
|
|
20230605,152400,92478785,3565,3565,3565,3565,0
|
|
20230605,152300,92478785,3565,3565,3565,3565,0
|
|
20230605,152200,92478785,3565,3565,3565,3565,0
|
|
20230605,152100,92478785,3565,3565,3565,3565,0
|
|
20230605,152000,92478785,3565,3565,3565,3565,0
|
|
20230605,151900,92478785,3565,3565,3565,3560,266
|
|
20230605,151800,91531765,3565,3570,3570,3565,73
|
|
20230605,151700,91271460,3570,3570,3570,3570,12
|
|
20230605,151600,91228620,3570,3570,3570,3570,1
|
|
20230605,151500,91225050,3565,3565,3565,3565,39
|
|
20230605,151400,91086015,3570,3575,3580,3570,71
|
|
20230605,151300,90832185,3580,3580,3580,3580,0
|
|
20230605,151200,90832185,3580,3580,3580,3580,10
|
|
20230605,151100,90796385,3550,3560,3560,3550,4000
|
|
20230605,151000,76591255,3585,3580,3585,3580,60
|
|
20230605,150900,76376400,3580,3560,3580,3560,120
|
|
20230605,150800,75948800,3580,3580,3580,3580,0
|
|
20230605,150700,75948800,3580,3580,3580,3580,0
|
|
20230605,150600,75948800,3580,3580,3580,3580,0
|
|
20230605,150500,75948800,3580,3580,3580,3580,10
|
|
20230605,150400,75913000,3580,3580,3580,3580,1
|
|
20230605,150300,75909420,3580,3580,3580,3580,0
|
|
20230605,150200,75909420,3580,3580,3580,3580,10
|
|
20230605,150100,75873620,3580,3580,3580,3580,10
|
|
20230605,150000,75837820,3550,3550,3550,3550,0
|
|
20230605,145900,75837820,3550,3580,3580,3550,3900
|
|
20230605,145800,61959800,3580,3580,3580,3580,2
|
|
20230605,145700,61952640,3590,3590,3590,3590,5
|
|
20230605,145600,61934690,3590,3590,3590,3590,21
|
|
20230605,145500,61859300,3580,3580,3580,3580,121
|
|
20230605,145400,61426120,3590,3590,3590,3590,0
|
|
20230605,145300,61426120,3590,3590,3590,3590,0
|
|
20230605,145200,61426120,3590,3590,3590,3590,3
|
|
20230605,145100,61415350,3595,3595,3595,3595,10
|
|
20230605,145000,61379400,3595,3595,3595,3595,0
|
|
20230605,144900,61379400,3595,3595,3595,3595,10
|
|
20230605,144800,61343450,3595,3595,3595,3595,1
|
|
20230605,144700,61339855,3595,3595,3595,3595,0
|
|
20230605,144600,61339855,3595,3595,3595,3595,10
|
|
20230605,144500,61303905,3580,3595,3595,3580,3010
|
|
20230605,144400,50524215,3595,3595,3595,3595,0
|
|
20230605,144300,50524215,3595,3595,3595,3595,0
|
|
20230605,144200,50524215,3595,3595,3595,3595,10
|
|
20230605,144100,50488265,3590,3590,3590,3590,25
|
|
20230605,144000,50398515,3595,3595,3595,3595,1
|
|
20230605,143900,50394920,3595,3595,3595,3595,0
|
|
20230605,143800,50394920,3595,3595,3595,3595,5
|
|
20230605,143700,50376945,3595,3595,3595,3595,4
|
|
20230605,143600,50362565,3590,3590,3590,3590,0
|
|
20230605,143500,50362565,3590,3590,3590,3590,0
|
|
20230605,143400,50362565,3590,3590,3590,3590,0
|
|
20230605,143300,50362565,3590,3590,3590,3590,0
|
|
20230605,143200,50362565,3590,3595,3595,3590,2
|
|
20230605,143100,50355380,3590,3590,3590,3590,0
|
|
20230605,143000,50355380,3590,3590,3590,3590,0
|
|
20230605,142900,50355380,3590,3590,3590,3590,0
|
|
20230605,142800,50355380,3590,3590,3590,3590,0
|
|
20230605,142700,50355380,3590,3590,3590,3590,53
|
|
20230605,142600,50165110,3595,3595,3595,3595,0
|
|
20230605,142500,50165110,3595,3595,3595,3595,0
|
|
20230605,142400,50165110,3595,3595,3595,3595,1
|
|
20230605,142300,50161515,3595,3595,3595,3595,0
|
|
20230605,142200,50161515,3595,3595,3595,3595,0
|
|
20230605,142100,50161515,3595,3595,3595,3595,0
|
|
20230605,142000,50161515,3595,3595,3595,3595,0
|
|
20230605,141900,50161515,3595,3595,3595,3595,0
|
|
20230605,141800,50161515,3595,3595,3595,3595,0
|
|
20230605,141700,50161515,3595,3595,3595,3595,0
|
|
20230605,141600,50161515,3595,3595,3595,3595,1
|
|
20230605,141500,50157920,3590,3590,3590,3590,0
|
|
20230605,141400,50157920,3590,3590,3590,3590,0
|
|
20230605,141300,50157920,3590,3590,3590,3590,0
|
|
20230605,141200,50157920,3590,3590,3590,3590,0
|
|
20230605,141100,50157920,3590,3590,3590,3590,0
|
|
20230605,141000,50157920,3590,3590,3590,3590,0
|
|
20230605,140900,50157920,3590,3590,3590,3590,1
|
|
20230605,140800,50154330,3595,3595,3595,3595,1
|
|
20230605,140700,50150735,3590,3590,3590,3590,10
|
|
20230605,140600,50114835,3595,3595,3595,3595,0
|
|
20230605,140500,50114835,3595,3595,3595,3595,0
|
|
20230605,140400,50114835,3595,3595,3595,3595,0
|
|
20230605,140300,50114835,3595,3595,3595,3595,0
|
|
20230605,140200,50114835,3595,3595,3595,3595,0
|
|
20230605,140100,50114835,3595,3595,3595,3595,0
|
|
20230605,140000,50114835,3595,3595,3595,3595,1
|
|
20230605,135900,50111240,3595,3595,3595,3595,0
|
|
20230605,135800,50111240,3595,3595,3595,3595,0
|
|
20230605,135700,50111240,3595,3595,3595,3595,0
|
|
20230605,135600,50111240,3595,3595,3595,3595,1
|
|
20230605,135500,50107645,3595,3595,3595,3595,0
|
|
20230605,135400,50107645,3595,3595,3595,3595,0
|
|
20230605,135300,50107645,3595,3595,3595,3595,0
|
|
20230605,135200,50107645,3595,3595,3595,3595,40
|
|
20230605,135100,49963845,3595,3595,3595,3595,0
|
|
20230605,135000,49963845,3595,3595,3595,3595,0
|
|
20230605,134900,49963845,3595,3595,3595,3595,10
|
|
20230605,134800,49927895,3595,3595,3595,3595,500
|
|
20230605,134700,48130395,3595,3595,3595,3595,0
|
|
20230605,134600,48130395,3595,3595,3595,3595,0
|
|
20230605,134500,48130395,3595,3595,3595,3595,0
|
|
20230605,134400,48130395,3595,3595,3595,3595,0
|
|
20230605,134300,48130395,3595,3595,3595,3595,1
|
|
20230605,134200,48126800,3595,3595,3595,3595,0
|
|
20230605,134100,48126800,3595,3595,3595,3595,0
|
|
20230605,134000,48126800,3595,3595,3595,3595,5
|
|
20230605,133900,48108825,3595,3595,3595,3595,4
|
|
20230605,133800,48094445,3595,3595,3595,3595,0
|
|
20230605,133700,48094445,3595,3595,3595,3595,0
|
|
20230605,133600,48094445,3595,3595,3595,3595,400
|
|
20230605,133500,46656445,3595,3595,3595,3595,1
|
|
20230605,133400,46652850,3595,3595,3595,3595,0
|
|
20230605,133300,46652850,3595,3595,3595,3595,0
|
|
20230605,133200,46652850,3595,3595,3595,3595,0
|
|
20230605,133100,46652850,3595,3595,3595,3595,0
|
|
20230605,133000,46652850,3595,3595,3595,3595,0
|
|
20230605,132900,46652850,3595,3595,3595,3595,10
|
|
20230605,132800,46616900,3595,3595,3595,3595,50
|
|
20230605,132700,46437150,3595,3595,3595,3595,2
|
|
20230605,132600,46429960,3595,3595,3595,3595,0
|
|
20230605,132500,46429960,3595,3595,3595,3595,42
|
|
20230605,132400,46278970,3595,3595,3595,3595,0
|
|
20230605,132300,46278970,3595,3595,3595,3595,1
|
|
20230605,132200,46275375,3595,3595,3595,3595,0
|
|
20230605,132100,46275375,3595,3595,3595,3595,0
|
|
20230605,132000,46275375,3595,3595,3595,3595,0
|
|
20230605,131900,46275375,3595,3595,3595,3595,3
|
|
20230605,131800,46264590,3595,3595,3595,3595,0
|
|
20230605,131700,46264590,3595,3595,3595,3595,3
|
|
20230605,131600,46253805,3595,3595,3595,3595,1
|
|
20230605,131500,46250210,3595,3595,3595,3595,1
|
|
20230605,131400,46246615,3590,3590,3590,3590,268
|
|
20230605,131300,45284495,3590,3590,3590,3590,386
|
|
20230605,131200,43898755,3590,3590,3590,3590,0
|
|
20230605,131100,43898755,3590,3590,3590,3590,1
|
|
20230605,131000,43895165,3590,3590,3590,3590,0
|
|
20230605,130900,43895165,3590,3590,3590,3590,0
|
|
20230605,130800,43895165,3590,3590,3590,3590,0
|
|
20230605,130700,43895165,3590,3590,3590,3590,0
|
|
20230605,130600,43895165,3590,3590,3590,3590,0
|
|
20230605,130500,43895165,3590,3590,3590,3590,0
|
|
20230605,130400,43895165,3590,3590,3590,3590,0
|
|
20230605,130300,43895165,3590,3590,3590,3590,1
|
|
20230605,130200,43891575,3590,3590,3590,3590,0
|
|
20230605,130100,43891575,3590,3590,3590,3590,0
|
|
20230605,130000,43891575,3590,3590,3590,3590,0
|
|
20230605,125900,43891575,3590,3590,3590,3590,0
|
|
20230605,125800,43891575,3590,3590,3590,3590,0
|
|
20230605,125700,43891575,3590,3590,3590,3590,0
|
|
20230605,125600,43891575,3590,3590,3590,3590,0
|
|
20230605,125500,43891575,3590,3590,3590,3590,1
|
|
20230605,125400,43887985,3590,3590,3590,3590,0
|
|
20230605,125300,43887985,3590,3590,3590,3590,0
|
|
20230605,125200,43887985,3590,3590,3590,3590,0
|
|
20230605,125100,43887985,3590,3590,3590,3590,0
|
|
20230605,125000,43887985,3590,3590,3590,3590,0
|
|
20230605,124900,43887985,3590,3590,3590,3590,0
|
|
20230605,124800,43887985,3590,3590,3590,3590,0
|
|
20230605,124700,43887985,3590,3590,3590,3590,1
|
|
20230605,124600,43884395,3590,3590,3590,3590,0
|
|
20230605,124500,43884395,3590,3590,3590,3590,0
|
|
20230605,124400,43884395,3590,3590,3590,3590,300
|
|
20230605,124300,42807395,3590,3590,3590,3590,0
|
|
20230605,124200,42807395,3590,3590,3590,3590,0
|
|
20230605,124100,42807395,3590,3590,3590,3590,0
|
|
20230605,124000,42807395,3590,3590,3590,3590,0
|
|
20230605,123900,42807395,3590,3590,3590,3590,1
|
|
20230605,123800,42803805,3590,3590,3590,3590,0
|
|
20230605,123700,42803805,3590,3590,3590,3590,0
|
|
20230605,123600,42803805,3590,3590,3590,3590,6
|
|
20230605,123500,42782265,3590,3590,3590,3590,0
|
|
20230605,123400,42782265,3590,3590,3590,3590,0
|
|
20230605,123300,42782265,3590,3590,3590,3590,0
|
|
20230605,123200,42782265,3590,3590,3590,3590,0
|
|
20230605,123100,42782265,3590,3590,3590,3590,1
|
|
20230605,123000,42778675,3595,3595,3595,3595,0
|
|
20230605,122900,42778675,3595,3595,3595,3595,1
|
|
20230605,122800,42775080,3585,3585,3585,3585,0
|
|
20230605,122700,42775080,3585,3585,3585,3585,0
|
|
20230605,122600,42775080,3585,3585,3585,3585,0
|
|
20230605,122500,42775080,3585,3585,3585,3585,0
|
|
20230605,122400,42775080,3585,3585,3585,3585,10
|
|
20230605,122300,42739230,3595,3595,3595,3595,1
|
|
20230605,122200,42735635,3585,3585,3585,3585,9
|
|
20230605,122100,42703370,3585,3585,3585,3585,0
|
|
20230605,122000,42703370,3585,3585,3585,3585,0
|
|
20230605,121900,42703370,3585,3585,3585,3585,0
|
|
20230605,121800,42703370,3585,3585,3585,3585,24
|
|
20230605,121700,42617330,3585,3585,3585,3585,0
|
|
20230605,121600,42617330,3585,3585,3585,3585,38
|
|
20230605,121500,42481100,3595,3595,3595,3595,1
|
|
20230605,121400,42477505,3595,3595,3595,3595,0
|
|
20230605,121300,42477505,3595,3595,3595,3595,0
|
|
20230605,121200,42477505,3595,3595,3595,3595,0
|
|
20230605,121100,42477505,3595,3595,3595,3595,0
|
|
20230605,121000,42477505,3595,3595,3595,3595,0
|
|
20230605,120900,42477505,3595,3595,3595,3595,0
|
|
20230605,120800,42477505,3595,3595,3595,3595,0
|
|
20230605,120700,42477505,3595,3595,3595,3595,0
|
|
20230605,120600,42477505,3595,3595,3595,3595,1
|
|
20230605,120500,42473910,3585,3585,3585,3585,99
|
|
20230605,120400,42118995,3595,3595,3595,3595,0
|
|
20230605,120300,42118995,3595,3595,3595,3595,0
|
|
20230605,120200,42118995,3595,3595,3595,3595,0
|
|
20230605,120100,42118995,3595,3595,3595,3595,0
|
|
20230605,120000,42118995,3595,3595,3595,3595,0
|
|
20230605,115900,42118995,3595,3595,3595,3595,0
|
|
20230605,115800,42118995,3595,3595,3595,3595,1
|
|
20230605,115700,42115400,3595,3595,3595,3595,0
|
|
20230605,115600,42115400,3595,3595,3595,3595,0
|
|
20230605,115500,42115400,3595,3595,3595,3595,0
|
|
20230605,115400,42115400,3595,3590,3595,3590,80
|
|
20230605,115300,41828150,3585,3585,3585,3585,0
|
|
20230605,115200,41828150,3585,3585,3585,3585,69
|
|
20230605,115100,41580785,3590,3590,3590,3590,0
|
|
20230605,115000,41580785,3590,3590,3590,3590,101
|
|
20230605,114900,41218195,3590,3590,3590,3590,0
|
|
20230605,114800,41218195,3590,3590,3590,3590,0
|
|
20230605,114700,41218195,3590,3590,3590,3590,0
|
|
20230605,114600,41218195,3590,3590,3590,3590,56
|
|
20230605,114500,41017155,3590,3590,3590,3590,0
|
|
20230605,114400,41017155,3590,3590,3590,3590,0
|
|
20230605,114300,41017155,3590,3590,3590,3590,0
|
|
20230605,114200,41017155,3590,3590,3590,3590,2
|
|
20230605,114100,41009975,3590,3590,3590,3590,0
|
|
20230605,114000,41009975,3590,3590,3590,3590,0
|
|
20230605,113900,41009975,3590,3590,3590,3590,0
|
|
20230605,113800,41009975,3590,3590,3590,3590,0
|
|
20230605,113700,41009975,3590,3590,3590,3590,0
|
|
20230605,113600,41009975,3590,3590,3590,3590,0
|
|
20230605,113500,41009975,3590,3590,3590,3590,31
|
|
20230605,113400,40898685,3595,3595,3595,3595,1
|
|
20230605,113300,40895090,3595,3595,3595,3595,1
|
|
20230605,113200,40891495,3590,3585,3590,3585,270
|
|
20230605,113100,39922700,3585,3585,3585,3585,0
|
|
20230605,113000,39922700,3585,3585,3585,3585,0
|
|
20230605,112900,39922700,3585,3585,3585,3585,0
|
|
20230605,112800,39922700,3585,3585,3585,3585,0
|
|
20230605,112700,39922700,3585,3585,3585,3585,0
|
|
20230605,112600,39922700,3585,3585,3585,3585,1
|
|
20230605,112500,39919115,3585,3585,3585,3585,0
|
|
20230605,112400,39919115,3585,3585,3585,3585,0
|
|
20230605,112300,39919115,3585,3585,3585,3585,0
|
|
20230605,112200,39919115,3585,3585,3585,3585,0
|
|
20230605,112100,39919115,3585,3585,3585,3585,0
|
|
20230605,112000,39919115,3585,3585,3585,3585,0
|
|
20230605,111900,39919115,3585,3585,3585,3585,0
|
|
20230605,111800,39919115,3585,3585,3585,3585,1
|
|
20230605,111700,39915530,3585,3585,3585,3585,0
|
|
20230605,111600,39915530,3585,3585,3585,3585,0
|
|
20230605,111500,39915530,3585,3585,3585,3585,0
|
|
20230605,111400,39915530,3585,3585,3585,3585,0
|
|
20230605,111300,39915530,3585,3585,3585,3585,0
|
|
20230605,111200,39915530,3585,3585,3585,3585,0
|
|
20230605,111100,39915530,3585,3585,3585,3585,0
|
|
20230605,111000,39915530,3585,3585,3585,3585,1
|
|
20230605,110900,39911945,3585,3585,3585,3585,0
|
|
20230605,110800,39911945,3585,3585,3585,3585,0
|
|
20230605,110700,39911945,3585,3585,3585,3585,0
|
|
20230605,110600,39911945,3585,3585,3585,3585,0
|
|
20230605,110500,39911945,3585,3585,3585,3585,56
|
|
20230605,110400,39711185,3585,3585,3585,3585,0
|
|
20230605,110300,39711185,3585,3585,3585,3585,0
|
|
20230605,110200,39711185,3585,3585,3585,3585,1
|
|
20230605,110100,39707600,3585,3585,3585,3585,0
|
|
20230605,110000,39707600,3585,3585,3585,3585,0
|
|
20230605,105900,39707600,3585,3585,3585,3585,0
|
|
20230605,105800,39707600,3585,3585,3585,3585,0
|
|
20230605,105700,39707600,3585,3585,3585,3585,0
|
|
20230605,105600,39707600,3585,3580,3585,3570,1501
|
|
20230605,105500,34344710,3585,3585,3585,3585,1
|
|
20230605,105400,34341125,3585,3585,3585,3585,1
|
|
20230605,105300,34337540,3585,3585,3585,3585,0
|
|
20230605,105200,34337540,3585,3585,3585,3585,1
|
|
20230605,105100,34333955,3585,3585,3585,3585,0
|
|
20230605,105000,34333955,3585,3585,3585,3585,0
|
|
20230605,104900,34333955,3585,3585,3585,3585,0
|
|
20230605,104800,34333955,3585,3585,3585,3585,0
|
|
20230605,104700,34333955,3585,3585,3585,3585,0
|
|
20230605,104600,34333955,3585,3585,3585,3585,1
|
|
20230605,104500,34330370,3585,3585,3585,3585,0
|
|
20230605,104400,34330370,3585,3585,3585,3585,0
|
|
20230605,104300,34330370,3585,3585,3585,3585,0
|
|
20230605,104200,34330370,3585,3585,3585,3585,0
|
|
20230605,104100,34330370,3585,3585,3585,3585,0
|
|
20230605,104000,34330370,3585,3585,3585,3585,0
|
|
20230605,103900,34330370,3585,3585,3585,3585,0
|
|
20230605,103800,34330370,3585,3585,3585,3585,1
|
|
20230605,103700,34326785,3585,3585,3585,3585,0
|
|
20230605,103600,34326785,3585,3585,3585,3585,0
|
|
20230605,103500,34326785,3585,3585,3585,3585,0
|
|
20230605,103400,34326785,3585,3585,3585,3585,0
|
|
20230605,103300,34326785,3585,3585,3585,3585,0
|
|
20230605,103200,34326785,3585,3585,3585,3585,0
|
|
20230605,103100,34326785,3585,3585,3585,3585,0
|
|
20230605,103000,34326785,3585,3585,3585,3585,0
|
|
20230605,102900,34326785,3585,3585,3585,3585,500
|
|
20230605,102800,32534285,3585,3585,3585,3585,0
|
|
20230605,102700,32534285,3585,3585,3585,3585,0
|
|
20230605,102600,32534285,3585,3585,3585,3585,10
|
|
20230605,102500,32498435,3585,3585,3585,3585,0
|
|
20230605,102400,32498435,3585,3585,3585,3585,50
|
|
20230605,102300,32319185,3585,3585,3585,3585,100
|
|
20230605,102200,31960685,3585,3585,3585,3585,0
|
|
20230605,102100,31960685,3585,3585,3585,3585,1
|
|
20230605,102000,31957100,3585,3585,3585,3585,0
|
|
20230605,101900,31957100,3585,3585,3585,3585,0
|
|
20230605,101800,31957100,3585,3585,3585,3585,0
|
|
20230605,101700,31957100,3585,3585,3585,3585,0
|
|
20230605,101600,31957100,3585,3585,3585,3585,0
|
|
20230605,101500,31957100,3585,3585,3585,3585,2
|
|
20230605,101400,31949930,3585,3585,3585,3585,0
|
|
20230605,101300,31949930,3585,3585,3585,3585,1
|
|
20230605,101200,31946345,3585,3585,3585,3585,182
|
|
20230605,101100,31293875,3585,3585,3585,3585,0
|
|
20230605,101000,31293875,3585,3585,3585,3585,0
|
|
20230605,100900,31293875,3585,3585,3585,3585,0
|
|
20230605,100800,31293875,3585,3585,3585,3585,0
|
|
20230605,100700,31293875,3585,3585,3585,3585,3
|
|
20230605,100600,31283120,3585,3585,3585,3585,0
|
|
20230605,100500,31283120,3585,3585,3585,3585,1
|
|
20230605,100400,31279535,3585,3585,3585,3585,0
|
|
20230605,100300,31279535,3585,3585,3585,3585,0
|
|
20230605,100200,31279535,3585,3585,3585,3585,0
|
|
20230605,100100,31279535,3585,3585,3585,3585,13
|
|
20230605,100000,31232930,3585,3585,3585,3585,0
|
|
20230605,095900,31232930,3585,3585,3585,3585,0
|
|
20230605,095800,31232930,3585,3585,3585,3585,0
|
|
20230605,095700,31232930,3585,3585,3585,3585,1
|
|
20230605,095600,31229345,3585,3585,3585,3585,0
|
|
20230605,095500,31229345,3585,3585,3585,3585,30
|
|
20230605,095400,31121795,3585,3585,3585,3585,0
|
|
20230605,095300,31121795,3585,3585,3585,3585,0
|
|
20230605,095200,31121795,3585,3585,3585,3585,0
|
|
20230605,095100,31121795,3585,3585,3585,3585,0
|
|
20230605,095000,31121795,3585,3585,3585,3585,0
|
|
20230605,094900,31121795,3585,3585,3585,3585,1
|
|
20230605,094800,31118210,3575,3575,3575,3575,221
|
|
20230605,094700,30328135,3585,3585,3585,3585,0
|
|
20230605,094600,30328135,3585,3585,3585,3585,0
|
|
20230605,094500,30328135,3585,3585,3585,3585,0
|
|
20230605,094400,30328135,3585,3585,3585,3585,1
|
|
20230605,094300,30324550,3570,3570,3570,3570,0
|
|
20230605,094200,30324550,3570,3575,3575,3570,65
|
|
20230605,094100,30092455,3570,3585,3585,3570,251
|
|
20230605,094000,29196045,3580,3580,3580,3580,0
|
|
20230605,093900,29196045,3580,3580,3580,3580,247
|
|
20230605,093800,28311785,3575,3575,3575,3575,0
|
|
20230605,093700,28311785,3575,3575,3575,3575,0
|
|
20230605,093600,28311785,3575,3575,3575,3575,744
|
|
20230605,093500,25651985,3580,3580,3580,3580,59
|
|
20230605,093400,25440765,3580,3580,3580,3580,0
|
|
20230605,093300,25440765,3580,3585,3585,3580,102
|
|
20230605,093200,25075595,3580,3580,3580,3580,0
|
|
20230605,093100,25075595,3580,3580,3580,3580,18
|
|
20230605,093000,25011155,3585,3585,3585,3585,6
|
|
20230605,092900,24989645,3585,3585,3585,3585,0
|
|
20230605,092800,24989645,3585,3585,3585,3585,0
|
|
20230605,092700,24989645,3585,3585,3585,3585,0
|
|
20230605,092600,24989645,3585,3585,3585,3585,0
|
|
20230605,092500,24989645,3585,3585,3585,3585,1
|
|
20230605,092400,24986060,3575,3575,3575,3575,0
|
|
20230605,092300,24986060,3575,3575,3575,3575,370
|
|
20230605,092200,23663310,3585,3585,3585,3585,10
|
|
20230605,092100,23627460,3585,3585,3585,3585,0
|
|
20230605,092000,23627460,3585,3585,3585,3585,1
|
|
20230605,091900,23623875,3565,3565,3565,3565,1
|
|
20230605,091800,23620310,3560,3560,3560,3560,0
|
|
20230605,091700,23620310,3560,3600,3600,3560,4001
|
|
20230605,091600,9360360,3575,3575,3575,3575,0
|
|
20230605,091500,9360360,3575,3575,3575,3575,30
|
|
20230605,091400,9253110,3600,3600,3600,3600,0
|
|
20230605,091300,9253110,3600,3600,3600,3600,0
|
|
20230605,091200,9253110,3600,3580,3600,3570,583
|
|
20230605,091100,7167150,3600,3600,3600,3600,140
|
|
20230605,091000,6663150,3600,3600,3600,3600,0
|
|
20230605,090900,6663150,3600,3600,3600,3600,1
|
|
20230605,090800,6659550,3595,3595,3595,3595,0
|
|
20230605,090700,6659550,3595,3595,3595,3595,0
|
|
20230605,090600,6659550,3595,3595,3595,3595,6
|
|
20230605,090500,6637980,3580,3580,3580,3580,0
|
|
20230605,090400,6637980,3580,3580,3580,3580,1
|
|
20230605,090300,6634400,3580,3580,3580,3580,0
|
|
20230605,090200,6634400,3580,3580,3580,3580,0
|
|
20230605,090100,6634400,3580,3580,3580,3580,20
|
|
20230605,090000,6562800,3600,3600,3600,3600,1823
|