655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195200,339458795,4895,4895,4895,4895,1637
|
|
20230607,195100,339458795,4895,4895,4895,4895,0
|
|
20230607,195000,339458795,4895,4895,4895,4895,0
|
|
20230607,194900,339458795,4895,4895,4895,4895,0
|
|
20230607,194800,339458795,4895,4895,4895,4895,0
|
|
20230607,194700,339458795,4895,4895,4895,4895,0
|
|
20230607,194600,339458795,4895,4895,4895,4895,0
|
|
20230607,194500,339458795,4895,4895,4895,4895,0
|
|
20230607,194400,339458795,4895,4895,4895,4895,0
|
|
20230607,194300,339458795,4895,4895,4895,4895,0
|
|
20230607,194200,339458795,4895,4895,4895,4895,0
|
|
20230607,194100,339458795,4895,4895,4895,4895,0
|
|
20230607,194000,339458795,4895,4895,4895,4895,0
|
|
20230607,193900,339458795,4895,4895,4895,4895,0
|
|
20230607,193800,339458795,4895,4895,4895,4895,0
|
|
20230607,193700,339458795,4895,4895,4895,4895,0
|
|
20230607,193600,339458795,4895,4895,4895,4895,0
|
|
20230607,193500,339458795,4895,4895,4895,4895,0
|
|
20230607,193400,339458795,4895,4895,4895,4895,0
|
|
20230607,193300,339458795,4895,4895,4895,4895,0
|
|
20230607,193200,339458795,4895,4895,4895,4895,0
|
|
20230607,193100,339458795,4895,4895,4895,4895,0
|
|
20230607,193000,339458795,4895,4895,4895,4895,0
|
|
20230607,192900,339458795,4895,4895,4895,4895,0
|
|
20230607,192800,339458795,4895,4895,4895,4895,0
|
|
20230607,192700,339458795,4895,4895,4895,4895,0
|
|
20230607,192600,339458795,4895,4895,4895,4895,0
|
|
20230607,192500,339458795,4895,4895,4895,4895,0
|
|
20230607,192400,339458795,4895,4895,4895,4895,0
|
|
20230607,192300,339458795,4895,4895,4895,4895,0
|
|
20230607,192200,339458795,4895,4895,4895,4895,1637
|
|
20230607,192100,339458795,4895,4895,4895,4895,0
|
|
20230607,192000,339458795,4895,4895,4895,4895,0
|
|
20230607,191900,339458795,4895,4895,4895,4895,0
|
|
20230607,191800,339458795,4895,4895,4895,4895,0
|
|
20230607,191700,339458795,4895,4895,4895,4895,0
|
|
20230607,191600,339458795,4895,4895,4895,4895,0
|
|
20230607,191500,339458795,4895,4895,4895,4895,0
|
|
20230607,191400,339458795,4895,4895,4895,4895,0
|
|
20230607,191300,339458795,4895,4895,4895,4895,0
|
|
20230607,191200,339458795,4895,4895,4895,4895,0
|
|
20230607,191100,339458795,4895,4895,4895,4895,0
|
|
20230607,191000,339458795,4895,4895,4895,4895,0
|
|
20230607,190900,339458795,4895,4895,4895,4895,0
|
|
20230607,190800,339458795,4895,4895,4895,4895,0
|
|
20230607,190700,339458795,4895,4895,4895,4895,0
|
|
20230607,190600,339458795,4895,4895,4895,4895,0
|
|
20230607,190500,339458795,4895,4895,4895,4895,0
|
|
20230607,190400,339458795,4895,4895,4895,4895,0
|
|
20230607,190300,339458795,4895,4895,4895,4895,0
|
|
20230607,190200,339458795,4895,4895,4895,4895,0
|
|
20230607,190100,339458795,4895,4895,4895,4895,0
|
|
20230607,190000,339458795,4895,4895,4895,4895,0
|
|
20230607,185900,339458795,4895,4895,4895,4895,0
|
|
20230607,185800,339458795,4895,4895,4895,4895,0
|
|
20230607,185700,339458795,4895,4895,4895,4895,0
|
|
20230607,185600,339458795,4895,4895,4895,4895,0
|
|
20230607,185500,339458795,4895,4895,4895,4895,0
|
|
20230607,185400,339458795,4895,4895,4895,4895,0
|
|
20230607,185300,339458795,4895,4895,4895,4895,0
|
|
20230607,185200,339458795,4895,4895,4895,4895,1637
|
|
20230607,185100,339458795,4895,4895,4895,4895,0
|
|
20230607,185000,339458795,4895,4895,4895,4895,0
|
|
20230607,184900,339458795,4895,4895,4895,4895,0
|
|
20230607,184800,339458795,4895,4895,4895,4895,0
|
|
20230607,184700,339458795,4895,4895,4895,4895,0
|
|
20230607,184600,339458795,4895,4895,4895,4895,0
|
|
20230607,184500,339458795,4895,4895,4895,4895,0
|
|
20230607,184400,339458795,4895,4895,4895,4895,0
|
|
20230607,184300,339458795,4895,4895,4895,4895,0
|
|
20230607,184200,339458795,4895,4895,4895,4895,0
|
|
20230607,184100,339458795,4895,4895,4895,4895,0
|
|
20230607,184000,339458795,4895,4895,4895,4895,0
|
|
20230607,183900,339458795,4895,4895,4895,4895,0
|
|
20230607,183800,339458795,4895,4895,4895,4895,0
|
|
20230607,183700,339458795,4895,4895,4895,4895,0
|
|
20230607,183600,339458795,4895,4895,4895,4895,0
|
|
20230607,183500,339458795,4895,4895,4895,4895,0
|
|
20230607,183400,339458795,4895,4895,4895,4895,0
|
|
20230607,183300,339458795,4895,4895,4895,4895,0
|
|
20230607,183200,339458795,4895,4895,4895,4895,0
|
|
20230607,183100,339458795,4895,4895,4895,4895,0
|
|
20230607,183000,339458795,4895,4895,4895,4895,0
|
|
20230607,182900,339458795,4895,4895,4895,4895,0
|
|
20230607,182800,339458795,4895,4895,4895,4895,0
|
|
20230607,182700,339458795,4895,4895,4895,4895,0
|
|
20230607,182600,339458795,4895,4895,4895,4895,0
|
|
20230607,182500,339458795,4895,4895,4895,4895,0
|
|
20230607,182400,339458795,4895,4895,4895,4895,0
|
|
20230607,182300,339458795,4895,4895,4895,4895,0
|
|
20230607,182200,339458795,4895,4895,4895,4895,1637
|
|
20230607,182100,339458795,4895,4895,4895,4895,0
|
|
20230607,182000,339458795,4895,4895,4895,4895,0
|
|
20230607,181900,339458795,4895,4895,4895,4895,0
|
|
20230607,181800,339458795,4895,4895,4895,4895,0
|
|
20230607,181700,339458795,4895,4895,4895,4895,0
|
|
20230607,181600,339458795,4895,4895,4895,4895,0
|
|
20230607,181500,339458795,4895,4895,4895,4895,0
|
|
20230607,181400,339458795,4895,4895,4895,4895,0
|
|
20230607,181300,339458795,4895,4895,4895,4895,0
|
|
20230607,181200,339458795,4895,4895,4895,4895,0
|
|
20230607,181100,339458795,4895,4895,4895,4895,0
|
|
20230607,181000,339458795,4895,4895,4895,4895,0
|
|
20230607,180900,339458795,4895,4895,4895,4895,0
|
|
20230607,180800,339458795,4895,4895,4895,4895,0
|
|
20230607,180700,339458795,4895,4895,4895,4895,0
|
|
20230607,180600,339458795,4895,4895,4895,4895,0
|
|
20230607,180500,339458795,4895,4895,4895,4895,0
|
|
20230607,180400,339458795,4895,4895,4895,4895,0
|
|
20230607,180300,339458795,4895,4895,4895,4895,0
|
|
20230607,180200,339458795,4895,4895,4895,4895,0
|
|
20230607,180100,339458795,4895,4895,4895,4895,0
|
|
20230607,180000,339458795,4895,4895,4895,4895,0
|
|
20230607,175900,339458795,4895,4895,4895,4895,0
|
|
20230607,175800,339458795,4895,4895,4895,4895,0
|
|
20230607,175700,339458795,4895,4895,4895,4895,0
|
|
20230607,175600,339458795,4895,4895,4895,4895,0
|
|
20230607,175500,339458795,4895,4895,4895,4895,0
|
|
20230607,175400,339458795,4895,4895,4895,4895,0
|
|
20230607,175300,339458795,4895,4895,4895,4895,0
|
|
20230607,175200,339458795,4895,4895,4895,4895,1637
|
|
20230607,175100,339458795,4895,4895,4895,4895,0
|
|
20230607,175000,339458795,4895,4895,4895,4895,0
|
|
20230607,174900,339458795,4895,4895,4895,4895,0
|
|
20230607,174800,339458795,4895,4895,4895,4895,0
|
|
20230607,174700,339458795,4895,4895,4895,4895,0
|
|
20230607,174600,339458795,4895,4895,4895,4895,0
|
|
20230607,174500,339458795,4895,4895,4895,4895,0
|
|
20230607,174400,339458795,4895,4895,4895,4895,0
|
|
20230607,174300,339458795,4895,4895,4895,4895,0
|
|
20230607,174200,339458795,4895,4895,4895,4895,0
|
|
20230607,174100,339458795,4895,4895,4895,4895,0
|
|
20230607,174000,339458795,4895,4895,4895,4895,0
|
|
20230607,173900,339458795,4895,4895,4895,4895,0
|
|
20230607,173800,339458795,4895,4895,4895,4895,0
|
|
20230607,173700,339458795,4895,4895,4895,4895,0
|
|
20230607,173600,339458795,4895,4895,4895,4895,0
|
|
20230607,173500,339458795,4895,4895,4895,4895,0
|
|
20230607,173400,339458795,4895,4895,4895,4895,0
|
|
20230607,173300,339458795,4895,4895,4895,4895,0
|
|
20230607,173200,339458795,4895,4895,4895,4895,0
|
|
20230607,173100,339458795,4895,4895,4895,4895,0
|
|
20230607,173000,339458795,4895,4895,4895,4895,0
|
|
20230607,172900,339458795,4895,4895,4895,4895,0
|
|
20230607,172800,339458795,4895,4895,4895,4895,0
|
|
20230607,172700,339458795,4895,4895,4895,4895,0
|
|
20230607,172600,339458795,4895,4895,4895,4895,0
|
|
20230607,172500,339458795,4895,4895,4895,4895,0
|
|
20230607,172400,339458795,4895,4895,4895,4895,0
|
|
20230607,172300,339458795,4895,4895,4895,4895,0
|
|
20230607,172200,339458795,4895,4895,4895,4895,1637
|
|
20230607,172100,339458795,4895,4895,4895,4895,0
|
|
20230607,172000,339458795,4895,4895,4895,4895,0
|
|
20230607,171900,339458795,4895,4895,4895,4895,0
|
|
20230607,171800,339458795,4895,4895,4895,4895,0
|
|
20230607,171700,339458795,4895,4895,4895,4895,0
|
|
20230607,171600,339458795,4895,4895,4895,4895,0
|
|
20230607,171500,339458795,4895,4895,4895,4895,0
|
|
20230607,171400,339458795,4895,4895,4895,4895,0
|
|
20230607,171300,339458795,4895,4895,4895,4895,0
|
|
20230607,171200,339458795,4895,4895,4895,4895,0
|
|
20230607,171100,339458795,4895,4895,4895,4895,0
|
|
20230607,171000,339458795,4895,4895,4895,4895,0
|
|
20230607,170900,339458795,4895,4895,4895,4895,0
|
|
20230607,170800,339458795,4895,4895,4895,4895,0
|
|
20230607,170700,339458795,4895,4895,4895,4895,0
|
|
20230607,170600,339458795,4895,4895,4895,4895,0
|
|
20230607,170500,339458795,4895,4895,4895,4895,0
|
|
20230607,170400,339458795,4895,4895,4895,4895,0
|
|
20230607,170300,339458795,4895,4895,4895,4895,0
|
|
20230607,170200,339458795,4895,4895,4895,4895,0
|
|
20230607,170100,339458795,4895,4895,4895,4895,0
|
|
20230607,170000,339458795,4895,4895,4895,4895,0
|
|
20230607,165900,339458795,4895,4895,4895,4895,0
|
|
20230607,165800,339458795,4895,4895,4895,4895,0
|
|
20230607,165700,339458795,4895,4895,4895,4895,0
|
|
20230607,165600,339458795,4895,4895,4895,4895,0
|
|
20230607,165500,339458795,4895,4895,4895,4895,0
|
|
20230607,165400,339458795,4895,4895,4895,4895,0
|
|
20230607,165300,339458795,4895,4895,4895,4895,0
|
|
20230607,165200,339458795,4895,4895,4895,4895,1637
|
|
20230607,165100,339458795,4895,4895,4895,4895,0
|
|
20230607,165000,339458795,4895,4895,4895,4895,0
|
|
20230607,164900,339458795,4895,4895,4895,4895,0
|
|
20230607,164800,339458795,4895,4895,4895,4895,0
|
|
20230607,164700,339458795,4895,4895,4895,4895,0
|
|
20230607,164600,339458795,4895,4895,4895,4895,0
|
|
20230607,164500,339458795,4895,4895,4895,4895,0
|
|
20230607,164400,339458795,4895,4895,4895,4895,0
|
|
20230607,164300,339458795,4895,4895,4895,4895,0
|
|
20230607,164200,339458795,4895,4895,4895,4895,0
|
|
20230607,164100,339458795,4895,4895,4895,4895,0
|
|
20230607,164000,339458795,4895,4895,4895,4895,0
|
|
20230607,163900,339458795,4895,4895,4895,4895,0
|
|
20230607,163800,339458795,4895,4895,4895,4895,0
|
|
20230607,163700,339458795,4895,4895,4895,4895,0
|
|
20230607,163600,339458795,4895,4895,4895,4895,0
|
|
20230607,163500,339458795,4895,4895,4895,4895,0
|
|
20230607,163400,339458795,4895,4895,4895,4895,0
|
|
20230607,163300,339458795,4895,4895,4895,4895,0
|
|
20230607,163200,339458795,4895,4895,4895,4895,0
|
|
20230607,163100,339458795,4895,4895,4895,4895,0
|
|
20230607,163000,339458795,4895,4895,4895,4895,0
|
|
20230607,162900,339458795,4895,4895,4895,4895,0
|
|
20230607,162800,339458795,4895,4895,4895,4895,0
|
|
20230607,162700,339458795,4895,4895,4895,4895,0
|
|
20230607,162600,339458795,4895,4895,4895,4895,0
|
|
20230607,162500,339458795,4895,4895,4895,4895,0
|
|
20230607,162400,339458795,4895,4895,4895,4895,0
|
|
20230607,162300,339458795,4895,4895,4895,4895,0
|
|
20230607,162200,339458795,4895,4895,4895,4895,1637
|
|
20230607,162100,339458795,4895,4895,4895,4895,0
|
|
20230607,162000,339458795,4895,4895,4895,4895,0
|
|
20230607,161900,339458795,4895,4895,4895,4895,0
|
|
20230607,161800,339458795,4895,4895,4895,4895,0
|
|
20230607,161700,339458795,4895,4895,4895,4895,0
|
|
20230607,161600,339458795,4895,4895,4895,4895,0
|
|
20230607,161500,339458795,4895,4895,4895,4895,0
|
|
20230607,161400,339458795,4895,4895,4895,4895,0
|
|
20230607,161300,339458795,4895,4895,4895,4895,0
|
|
20230607,161200,339458795,4895,4895,4895,4895,0
|
|
20230607,161100,339458795,4895,4895,4895,4895,0
|
|
20230607,161000,339458795,4895,4895,4895,4895,0
|
|
20230607,160900,339458795,4895,4895,4895,4895,0
|
|
20230607,160800,339458795,4895,4895,4895,4895,0
|
|
20230607,160700,339458795,4895,4895,4895,4895,0
|
|
20230607,160600,339458795,4895,4895,4895,4895,0
|
|
20230607,160500,339458795,4895,4895,4895,4895,0
|
|
20230607,160400,339458795,4895,4895,4895,4895,0
|
|
20230607,160300,339458795,4895,4895,4895,4895,0
|
|
20230607,160200,339458795,4895,4895,4895,4895,0
|
|
20230607,160100,339458795,4895,4895,4895,4895,0
|
|
20230607,160000,339458795,4895,4895,4895,4895,0
|
|
20230607,155900,339458795,4895,4895,4895,4895,0
|
|
20230607,155800,339458795,4895,4895,4895,4895,0
|
|
20230607,155700,339458795,4895,4895,4895,4895,0
|
|
20230607,155600,339458795,4895,4895,4895,4895,0
|
|
20230607,155500,339458795,4895,4895,4895,4895,0
|
|
20230607,155400,339458795,4895,4895,4895,4895,0
|
|
20230607,155300,339458795,4895,4895,4895,4895,0
|
|
20230607,155200,339458795,4895,4895,4895,4895,1637
|
|
20230607,155100,339458795,4895,4895,4895,4895,0
|
|
20230607,155000,339458795,4895,4895,4895,4895,0
|
|
20230607,154900,339458795,4895,4895,4895,4895,0
|
|
20230607,154800,339458795,4895,4895,4895,4895,0
|
|
20230607,154700,339458795,4895,4895,4895,4895,0
|
|
20230607,154600,339458795,4895,4895,4895,4895,0
|
|
20230607,154500,339458795,4895,4895,4895,4895,0
|
|
20230607,154400,339458795,4895,4895,4895,4895,0
|
|
20230607,154300,339458795,4895,4895,4895,4895,0
|
|
20230607,154200,339458795,4895,4895,4895,4895,0
|
|
20230607,154100,339458795,4895,4895,4895,4895,0
|
|
20230607,154000,339458795,4895,4895,4895,4895,0
|
|
20230607,153900,339458795,4895,4895,4895,4895,0
|
|
20230607,153800,339458795,4895,4895,4895,4895,0
|
|
20230607,153700,339458795,4895,4895,4895,4895,0
|
|
20230607,153600,339458795,4895,4895,4895,4895,0
|
|
20230607,153500,339458795,4895,4895,4895,4895,0
|
|
20230607,153400,339458795,4895,4895,4895,4895,0
|
|
20230607,153300,339458795,4895,4895,4895,4895,0
|
|
20230607,153200,339458795,4895,4895,4895,4895,0
|
|
20230607,153100,339458795,4895,4895,4895,4895,0
|
|
20230607,153000,339458795,4895,4895,4895,4895,1637
|
|
20230607,152900,331445680,4895,4895,4895,4895,0
|
|
20230607,152800,331445680,4895,4895,4895,4895,0
|
|
20230607,152700,331445680,4895,4895,4895,4895,0
|
|
20230607,152600,331445680,4895,4895,4895,4895,0
|
|
20230607,152500,331445680,4895,4895,4895,4895,0
|
|
20230607,152400,331445680,4895,4895,4895,4895,0
|
|
20230607,152300,331445680,4895,4895,4895,4895,0
|
|
20230607,152200,331445680,4895,4895,4895,4895,0
|
|
20230607,152100,331445680,4895,4895,4895,4895,0
|
|
20230607,152000,331445680,4895,4895,4895,4895,0
|
|
20230607,151900,331445680,4895,4890,4895,4890,174
|
|
20230607,151800,330594605,4890,4890,4890,4890,10
|
|
20230607,151700,330545705,4880,4890,4890,4880,4
|
|
20230607,151600,330526155,4895,4895,4895,4895,0
|
|
20230607,151500,330526155,4895,4895,4895,4895,105
|
|
20230607,151400,330012180,4895,4895,4895,4895,1
|
|
20230607,151300,330007285,4900,4910,4910,4900,1138
|
|
20230607,151200,324428935,4915,4915,4915,4915,2
|
|
20230607,151100,324419105,4915,4915,4915,4915,0
|
|
20230607,151000,324419105,4915,4915,4915,4915,0
|
|
20230607,150900,324419105,4915,4915,4915,4915,4
|
|
20230607,150800,324399445,4915,4910,4915,4910,69
|
|
20230607,150700,324060640,4915,4915,4915,4915,0
|
|
20230607,150600,324060640,4915,4915,4915,4915,0
|
|
20230607,150500,324060640,4915,4915,4915,4915,0
|
|
20230607,150400,324060640,4915,4915,4915,4915,1
|
|
20230607,150300,324055725,4915,4910,4915,4905,63
|
|
20230607,150200,323746640,4915,4915,4915,4915,1
|
|
20230607,150100,323741725,4920,4920,4920,4920,0
|
|
20230607,150000,323741725,4920,4920,4920,4920,0
|
|
20230607,145900,323741725,4920,4920,4920,4915,3
|
|
20230607,145800,323726970,4900,4915,4915,4900,48
|
|
20230607,145700,323491525,4915,4915,4915,4915,0
|
|
20230607,145600,323491525,4915,4915,4915,4915,0
|
|
20230607,145500,323491525,4915,4920,4920,4915,43
|
|
20230607,145400,323280080,4920,4920,4920,4920,6
|
|
20230607,145300,323250560,4920,4915,4920,4915,444
|
|
20230607,145200,321068150,4915,4915,4915,4915,0
|
|
20230607,145100,321068150,4915,4915,4915,4915,0
|
|
20230607,145000,321068150,4915,4915,4915,4915,0
|
|
20230607,144900,321068150,4915,4910,4915,4910,4722
|
|
20230607,144800,297861365,4900,4875,4900,4875,4672
|
|
20230607,144700,274981490,4875,4875,4875,4875,0
|
|
20230607,144600,274981490,4875,4875,4875,4875,0
|
|
20230607,144500,274981490,4875,4870,4875,4870,1025
|
|
20230607,144400,269984625,4875,4885,4885,4875,3693
|
|
20230607,144300,251965540,4885,4885,4885,4885,0
|
|
20230607,144200,251965540,4885,4885,4885,4885,62
|
|
20230607,144100,251662670,4895,4895,4895,4895,10
|
|
20230607,144000,251613720,4895,4895,4895,4895,3
|
|
20230607,143900,251599035,4885,4885,4885,4885,0
|
|
20230607,143800,251599035,4885,4885,4885,4885,1
|
|
20230607,143700,251594150,4885,4885,4885,4885,100
|
|
20230607,143600,251105650,4900,4900,4900,4900,0
|
|
20230607,143500,251105650,4900,4880,4900,4880,101
|
|
20230607,143400,250610920,4890,4890,4890,4890,0
|
|
20230607,143300,250610920,4890,4890,4890,4890,13
|
|
20230607,143200,250547350,4890,4890,4890,4890,80
|
|
20230607,143100,250156150,4890,4890,4890,4890,10
|
|
20230607,143000,250107250,4890,4890,4890,4890,0
|
|
20230607,142900,250107250,4890,4890,4890,4890,512
|
|
20230607,142800,247603570,4890,4890,4890,4890,132
|
|
20230607,142700,246958090,4890,4895,4895,4890,511
|
|
20230607,142600,244456795,4900,4900,4900,4900,0
|
|
20230607,142500,244456795,4900,4900,4900,4900,555
|
|
20230607,142400,241737295,4905,4920,4920,4905,2140
|
|
20230607,142300,231222005,4920,4920,4920,4920,0
|
|
20230607,142200,231222005,4920,4920,4920,4920,1
|
|
20230607,142100,231217085,4920,4920,4920,4920,199
|
|
20230607,142000,230238005,4920,4935,4935,4920,108
|
|
20230607,141900,229706405,4935,4935,4935,4935,0
|
|
20230607,141800,229706405,4935,4935,4935,4935,0
|
|
20230607,141700,229706405,4935,4935,4935,4935,0
|
|
20230607,141600,229706405,4935,4935,4935,4935,1
|
|
20230607,141500,229701470,4920,4920,4920,4920,0
|
|
20230607,141400,229701470,4920,4920,4920,4920,0
|
|
20230607,141300,229701470,4920,4920,4920,4920,23
|
|
20230607,141200,229588310,4920,4920,4920,4920,0
|
|
20230607,141100,229588310,4920,4920,4920,4920,79
|
|
20230607,141000,229199630,4920,4920,4920,4920,0
|
|
20230607,140900,229199630,4920,4920,4920,4920,0
|
|
20230607,140800,229199630,4920,4920,4920,4920,1
|
|
20230607,140700,229194710,4940,4940,4940,4940,0
|
|
20230607,140600,229194710,4940,4940,4940,4940,0
|
|
20230607,140500,229194710,4940,4940,4940,4940,0
|
|
20230607,140400,229194710,4940,4940,4940,4940,0
|
|
20230607,140300,229194710,4940,4940,4940,4940,0
|
|
20230607,140200,229194710,4940,4940,4940,4940,0
|
|
20230607,140100,229194710,4940,4940,4940,4940,0
|
|
20230607,140000,229194710,4940,4940,4940,4940,0
|
|
20230607,135900,229194710,4940,4940,4940,4940,1
|
|
20230607,135800,229189770,4915,4920,4920,4915,60
|
|
20230607,135700,228894820,4915,4920,4920,4915,24
|
|
20230607,135600,228776825,4910,4915,4915,4910,466
|
|
20230607,135500,226487605,4915,4915,4915,4915,7
|
|
20230607,135400,226453200,4910,4915,4915,4910,64
|
|
20230607,135300,226138645,4910,4910,4910,4910,0
|
|
20230607,135200,226138645,4910,4915,4915,4910,491
|
|
20230607,135100,223726795,4915,4930,4930,4915,491
|
|
20230607,135000,221309885,4930,4930,4930,4930,0
|
|
20230607,134900,221309885,4930,4930,4930,4930,0
|
|
20230607,134800,221309885,4930,4930,4930,4930,9
|
|
20230607,134700,221265515,4940,4940,4940,4940,1
|
|
20230607,134600,221260575,4940,4940,4940,4940,1
|
|
20230607,134500,221255635,4940,4940,4940,4940,833
|
|
20230607,134400,217140615,4940,4940,4940,4940,1
|
|
20230607,134300,217135675,4940,4940,4940,4940,0
|
|
20230607,134200,217135675,4940,4940,4940,4940,0
|
|
20230607,134100,217135675,4940,4950,4950,4940,520
|
|
20230607,134000,214563225,4950,4950,4950,4950,1
|
|
20230607,133900,214558275,4950,4950,4950,4950,0
|
|
20230607,133800,214558275,4950,4950,4950,4950,0
|
|
20230607,133700,214558275,4950,4950,4950,4950,0
|
|
20230607,133600,214558275,4950,4950,4950,4950,0
|
|
20230607,133500,214558275,4950,4950,4950,4950,0
|
|
20230607,133400,214558275,4950,4950,4950,4950,0
|
|
20230607,133300,214558275,4950,4950,4950,4950,50
|
|
20230607,133200,214310775,4950,4950,4950,4950,0
|
|
20230607,133100,214310775,4950,4950,4950,4950,0
|
|
20230607,133000,214310775,4950,4955,4955,4950,483
|
|
20230607,132900,211919900,4955,4960,4960,4955,419
|
|
20230607,132800,209842865,4970,4970,4970,4970,50
|
|
20230607,132700,209594365,4970,4970,4970,4970,0
|
|
20230607,132600,209594365,4970,4970,4970,4970,0
|
|
20230607,132500,209594365,4970,4970,4970,4970,0
|
|
20230607,132400,209594365,4970,4970,4970,4970,0
|
|
20230607,132300,209594365,4970,4970,4970,4970,0
|
|
20230607,132200,209594365,4970,4960,4970,4960,21
|
|
20230607,132100,209490005,4960,4960,4960,4960,1
|
|
20230607,132000,209485045,4965,4970,4970,4965,32
|
|
20230607,131900,209326125,4970,4970,4970,4970,0
|
|
20230607,131800,209326125,4970,4970,4970,4970,1
|
|
20230607,131700,209321155,4970,4970,4970,4970,0
|
|
20230607,131600,209321155,4970,4970,4970,4970,1
|
|
20230607,131500,209316185,4955,4955,4955,4955,13
|
|
20230607,131400,209251770,4970,4970,4970,4970,0
|
|
20230607,131300,209251770,4970,4970,4970,4970,1
|
|
20230607,131200,209246800,4970,4970,4970,4970,1
|
|
20230607,131100,209241830,4955,4955,4955,4955,0
|
|
20230607,131000,209241830,4955,4955,4955,4955,828
|
|
20230607,130900,205139090,4960,4960,4960,4960,928
|
|
20230607,130800,200536210,4965,4970,4970,4965,235
|
|
20230607,130700,199369010,4970,4970,4970,4970,11
|
|
20230607,130600,199314340,4965,4965,4965,4965,523
|
|
20230607,130500,196717645,4970,4980,4980,4970,352
|
|
20230607,130400,194967565,4980,4980,4980,4980,0
|
|
20230607,130300,194967565,4980,4980,4980,4980,0
|
|
20230607,130200,194967565,4980,4980,4980,4980,0
|
|
20230607,130100,194967565,4980,4980,4980,4980,0
|
|
20230607,130000,194967565,4980,4980,4980,4980,1
|
|
20230607,125900,194962585,4980,4980,4980,4980,0
|
|
20230607,125800,194962585,4980,4980,4980,4980,0
|
|
20230607,125700,194962585,4980,4980,4980,4980,1
|
|
20230607,125600,194957605,4980,4980,4980,4980,0
|
|
20230607,125500,194957605,4980,4980,4980,4980,0
|
|
20230607,125400,194957605,4980,4980,4980,4980,1
|
|
20230607,125300,194952625,4970,4970,4970,4970,5
|
|
20230607,125200,194927775,4965,4965,4965,4965,0
|
|
20230607,125100,194927775,4965,4965,4965,4965,0
|
|
20230607,125000,194927775,4965,4965,4965,4965,0
|
|
20230607,124900,194927775,4965,4965,4965,4965,0
|
|
20230607,124800,194927775,4965,4965,4965,4965,0
|
|
20230607,124700,194927775,4965,4965,4965,4965,0
|
|
20230607,124600,194927775,4965,4965,4965,4965,0
|
|
20230607,124500,194927775,4965,4965,4965,4965,0
|
|
20230607,124400,194927775,4965,4965,4965,4965,0
|
|
20230607,124300,194927775,4965,4970,4970,4965,20
|
|
20230607,124200,194828425,4960,4960,4960,4960,0
|
|
20230607,124100,194828425,4960,4960,4960,4960,0
|
|
20230607,124000,194828425,4960,4960,4960,4960,0
|
|
20230607,123900,194828425,4960,4960,4960,4960,0
|
|
20230607,123800,194828425,4960,4960,4960,4960,0
|
|
20230607,123700,194828425,4960,4960,4960,4960,0
|
|
20230607,123600,194828425,4960,4960,4960,4960,0
|
|
20230607,123500,194828425,4960,4960,4960,4960,199
|
|
20230607,123400,193841385,4960,4965,4965,4960,200
|
|
20230607,123300,192849350,4965,4965,4965,4965,0
|
|
20230607,123200,192849350,4965,4965,4965,4965,40
|
|
20230607,123100,192650750,4965,4965,4965,4965,19
|
|
20230607,123000,192556415,4965,4965,4965,4965,0
|
|
20230607,122900,192556415,4965,4965,4965,4965,0
|
|
20230607,122800,192556415,4965,4965,4965,4965,98
|
|
20230607,122700,192069845,4965,4970,4970,4965,2131
|
|
20230607,122600,181488030,4965,4965,4965,4965,0
|
|
20230607,122500,181488030,4965,4965,4965,4965,0
|
|
20230607,122400,181488030,4965,4970,4970,4965,216
|
|
20230607,122300,180415520,4965,4970,4970,4965,408
|
|
20230607,122200,178388575,4970,4970,4970,4970,0
|
|
20230607,122100,178388575,4970,4970,4970,4970,0
|
|
20230607,122000,178388575,4970,4970,4970,4970,236
|
|
20230607,121900,177215655,4970,4970,4970,4970,0
|
|
20230607,121800,177215655,4970,4970,4970,4970,0
|
|
20230607,121700,177215655,4970,4970,4970,4970,0
|
|
20230607,121600,177215655,4970,4970,4970,4970,0
|
|
20230607,121500,177215655,4970,4970,4970,4970,0
|
|
20230607,121400,177215655,4970,4995,5000,4970,687
|
|
20230607,121300,173791235,4995,4995,4995,4995,385
|
|
20230607,121200,171868160,4990,4990,4990,4990,20
|
|
20230607,121100,171768360,4990,4990,4990,4990,0
|
|
20230607,121000,171768360,4990,4990,4990,4990,0
|
|
20230607,120900,171768360,4990,4990,4990,4990,0
|
|
20230607,120800,171768360,4990,4990,4990,4990,340
|
|
20230607,120700,170071760,4990,4990,4990,4990,0
|
|
20230607,120600,170071760,4990,4990,4990,4990,0
|
|
20230607,120500,170071760,4990,4990,4990,4990,0
|
|
20230607,120400,170071760,4990,4990,4990,4990,0
|
|
20230607,120300,170071760,4990,4990,4990,4990,9
|
|
20230607,120200,170026850,4995,4995,4995,4995,0
|
|
20230607,120100,170026850,4995,4995,4995,4995,0
|
|
20230607,120000,170026850,4995,4995,4995,4995,0
|
|
20230607,115900,170026850,4995,4995,4995,4995,0
|
|
20230607,115800,170026850,4995,4995,4995,4995,0
|
|
20230607,115700,170026850,4995,4995,4995,4995,0
|
|
20230607,115600,170026850,4995,4995,4995,4995,200
|
|
20230607,115500,169027850,4995,4995,4995,4995,1
|
|
20230607,115400,169022855,4970,4970,4970,4970,0
|
|
20230607,115300,169022855,4970,4970,4970,4970,0
|
|
20230607,115200,169022855,4970,4970,4970,4970,27
|
|
20230607,115100,168888665,4970,4970,4970,4970,0
|
|
20230607,115000,168888665,4970,4970,4970,4970,0
|
|
20230607,114900,168888665,4970,4970,4970,4970,0
|
|
20230607,114800,168888665,4970,4970,4970,4970,50
|
|
20230607,114700,168640165,4970,4975,4975,4970,68
|
|
20230607,114600,168302180,4965,4965,4965,4965,0
|
|
20230607,114500,168302180,4965,4965,4965,4965,0
|
|
20230607,114400,168302180,4965,4965,4965,4965,0
|
|
20230607,114300,168302180,4965,4965,4965,4965,0
|
|
20230607,114200,168302180,4965,4965,4965,4965,0
|
|
20230607,114100,168302180,4965,4965,4965,4965,0
|
|
20230607,114000,168302180,4965,4965,4965,4965,0
|
|
20230607,113900,168302180,4965,4965,4965,4965,0
|
|
20230607,113800,168302180,4965,4965,4965,4965,13
|
|
20230607,113700,168237635,4970,4970,4970,4970,0
|
|
20230607,113600,168237635,4970,4970,4970,4970,0
|
|
20230607,113500,168237635,4970,4970,4970,4970,0
|
|
20230607,113400,168237635,4970,4970,4970,4970,0
|
|
20230607,113300,168237635,4970,4970,4970,4970,0
|
|
20230607,113200,168237635,4970,4970,4970,4970,0
|
|
20230607,113100,168237635,4970,4970,4970,4970,0
|
|
20230607,113000,168237635,4970,4970,4970,4970,0
|
|
20230607,112900,168237635,4970,4970,4970,4970,0
|
|
20230607,112800,168237635,4970,4970,4970,4970,306
|
|
20230607,112700,166716815,4970,4970,4970,4970,251
|
|
20230607,112600,165469345,4965,4965,4965,4965,8
|
|
20230607,112500,165429625,4960,4960,4960,4960,0
|
|
20230607,112400,165429625,4960,4960,4960,4960,0
|
|
20230607,112300,165429625,4960,4960,4960,4960,5
|
|
20230607,112200,165404825,4960,4960,4960,4960,30
|
|
20230607,112100,165256025,4960,4960,4960,4960,203
|
|
20230607,112000,164249145,4965,4965,4965,4965,10
|
|
20230607,111900,164199495,4965,4965,4965,4965,1
|
|
20230607,111800,164194530,4970,4970,4970,4970,0
|
|
20230607,111700,164194530,4970,4970,4970,4970,1
|
|
20230607,111600,164189560,4960,4960,4960,4960,0
|
|
20230607,111500,164189560,4960,4960,4960,4960,0
|
|
20230607,111400,164189560,4960,4960,4960,4960,0
|
|
20230607,111300,164189560,4960,4960,4960,4960,0
|
|
20230607,111200,164189560,4960,4960,4960,4960,46
|
|
20230607,111100,163961400,4955,4955,4955,4955,5
|
|
20230607,111000,163936625,4955,4955,4955,4955,0
|
|
20230607,110900,163936625,4955,4955,4955,4955,0
|
|
20230607,110800,163936625,4955,4955,4955,4955,10
|
|
20230607,110700,163887075,4955,4960,4960,4955,220
|
|
20230607,110600,162796970,4955,4955,4955,4955,0
|
|
20230607,110500,162796970,4955,4955,4955,4955,0
|
|
20230607,110400,162796970,4955,4960,4960,4955,421
|
|
20230607,110300,160708865,4960,4965,4965,4960,2430
|
|
20230607,110200,148654015,4970,4970,4970,4970,15
|
|
20230607,110100,148579465,4970,4970,4970,4970,15
|
|
20230607,110000,148504915,4970,4970,4970,4970,120
|
|
20230607,105900,147908515,4970,4970,4970,4970,1
|
|
20230607,105800,147903545,4965,4965,4965,4965,6
|
|
20230607,105700,147873755,4970,4970,4970,4970,16
|
|
20230607,105600,147794235,4970,4970,4970,4970,116
|
|
20230607,105500,147217715,4965,4965,4965,4965,0
|
|
20230607,105400,147217715,4965,4970,4970,4965,2865
|
|
20230607,105300,132984365,4970,4970,4970,4970,25
|
|
20230607,105200,132860115,4970,4990,4990,4970,1000
|
|
20230607,105100,127886265,4990,4990,4990,4990,0
|
|
20230607,105000,127886265,4990,4990,4990,4990,56
|
|
20230607,104900,127606825,4985,4985,4985,4985,4
|
|
20230607,104800,127586885,4980,4980,4980,4980,0
|
|
20230607,104700,127586885,4980,4980,4980,4980,0
|
|
20230607,104600,127586885,4980,4980,4980,4980,0
|
|
20230607,104500,127586885,4980,4980,4980,4980,0
|
|
20230607,104400,127586885,4980,4980,4980,4980,200
|
|
20230607,104300,126590885,4980,4980,4980,4980,0
|
|
20230607,104200,126590885,4980,4980,4980,4980,0
|
|
20230607,104100,126590885,4980,4980,4980,4980,1
|
|
20230607,104000,126585905,4980,4980,4980,4980,0
|
|
20230607,103900,126585905,4980,4980,4980,4980,0
|
|
20230607,103800,126585905,4980,4980,4980,4980,60
|
|
20230607,103700,126287105,4975,4975,4975,4975,150
|
|
20230607,103600,125540855,4975,4975,4975,4975,0
|
|
20230607,103500,125540855,4975,4985,4985,4975,964
|
|
20230607,103400,120742595,4980,4980,4980,4980,47
|
|
20230607,103300,120508535,4985,4985,4985,4985,0
|
|
20230607,103200,120508535,4985,4985,4985,4985,0
|
|
20230607,103100,120508535,4985,4985,4985,4985,0
|
|
20230607,103000,120508535,4985,4985,4985,4985,0
|
|
20230607,102900,120508535,4985,4985,4985,4985,0
|
|
20230607,102800,120508535,4985,4985,4985,4985,0
|
|
20230607,102700,120508535,4985,4985,4985,4985,6
|
|
20230607,102600,120478625,4985,4985,4985,4985,0
|
|
20230607,102500,120478625,4985,4985,4985,4985,14
|
|
20230607,102400,120408835,4985,4985,4985,4985,68
|
|
20230607,102300,120069855,4985,4985,4985,4985,25
|
|
20230607,102200,119945230,4980,4980,4980,4980,0
|
|
20230607,102100,119945230,4980,4980,4980,4980,499
|
|
20230607,102000,117460210,4980,4980,4980,4980,2
|
|
20230607,101900,117450250,4985,4985,4985,4985,10
|
|
20230607,101800,117400400,4985,4985,4985,4985,0
|
|
20230607,101700,117400400,4985,4985,4985,4985,0
|
|
20230607,101600,117400400,4985,4985,4985,4980,2144
|
|
20230607,101500,106720365,4990,4990,4990,4990,5
|
|
20230607,101400,106695415,4990,4990,4990,4990,0
|
|
20230607,101300,106695415,4990,4990,4990,4990,298
|
|
20230607,101200,105208395,4990,4990,4990,4985,125
|
|
20230607,101100,104585215,4990,4990,4990,4990,100
|
|
20230607,101000,104086215,4990,4990,4990,4990,299
|
|
20230607,100900,102594205,5000,5000,5000,5000,1
|
|
20230607,100800,102589205,4990,5000,5000,4990,2667
|
|
20230607,100700,89270190,5000,5010,5010,5000,485
|
|
20230607,100600,86843200,5010,5010,5010,5010,30
|
|
20230607,100500,86692900,5010,5020,5020,5010,339
|
|
20230607,100400,84994380,5020,5020,5020,5020,0
|
|
20230607,100300,84994380,5020,5020,5020,5020,0
|
|
20230607,100200,84994380,5020,5020,5020,5020,1
|
|
20230607,100100,84989360,5000,5000,5000,5000,171
|
|
20230607,100000,84134360,5010,5010,5010,5010,134
|
|
20230607,095900,83463020,5010,5010,5010,5010,540
|
|
20230607,095800,80757620,5010,5010,5010,5010,100
|
|
20230607,095700,80256620,5010,5010,5010,5010,3
|
|
20230607,095600,80241590,5010,5010,5010,5010,0
|
|
20230607,095500,80241590,5010,5010,5010,5010,2
|
|
20230607,095400,80231570,5010,5020,5020,5010,1119
|
|
20230607,095300,74617450,5030,5030,5030,5030,47
|
|
20230607,095200,74381040,5040,5040,5040,5040,20
|
|
20230607,095100,74280240,5040,5040,5040,5040,0
|
|
20230607,095000,74280240,5040,5040,5040,5040,103
|
|
20230607,094900,73761120,5040,5040,5040,5040,257
|
|
20230607,094800,72465840,5040,5040,5060,5040,335
|
|
20230607,094700,70774570,5030,5010,5030,5010,2034
|
|
20230607,094600,60579820,5010,5010,5010,5010,0
|
|
20230607,094500,60579820,5010,5010,5010,5010,94
|
|
20230607,094400,60108880,5010,5010,5010,5010,178
|
|
20230607,094300,59217100,5010,5010,5010,5010,10
|
|
20230607,094200,59167000,5010,5010,5010,5010,0
|
|
20230607,094100,59167000,5010,5010,5010,5010,425
|
|
20230607,094000,57037750,5010,5010,5020,5010,256
|
|
20230607,093900,55754690,5020,5020,5020,5020,29
|
|
20230607,093800,55609110,5020,5020,5020,5020,0
|
|
20230607,093700,55609110,5020,5020,5020,5020,20
|
|
20230607,093600,55508710,5020,5020,5020,5020,273
|
|
20230607,093500,54138250,5020,5020,5020,5020,1
|
|
20230607,093400,54133230,5020,5020,5020,5020,80
|
|
20230607,093300,53731630,5020,5010,5020,5000,257
|
|
20230607,093200,52445240,5020,5020,5020,5020,311
|
|
20230607,093100,50884020,5020,5010,5020,5010,186
|
|
20230607,093000,49950330,5000,4985,5000,4985,822
|
|
20230607,092900,45841025,4980,4980,4980,4980,0
|
|
20230607,092800,45841025,4980,4980,4980,4980,400
|
|
20230607,092700,43849025,4990,4990,4990,4980,304
|
|
20230607,092600,42333065,4990,4960,4990,4960,536
|
|
20230607,092500,39663605,4960,4960,4960,4960,298
|
|
20230607,092400,38185525,4955,4955,4955,4955,0
|
|
20230607,092300,38185525,4955,4955,4955,4955,0
|
|
20230607,092200,38185525,4955,4960,4960,4955,434
|
|
20230607,092100,36033775,4960,4960,4960,4960,367
|
|
20230607,092000,34213455,4960,4955,4960,4955,510
|
|
20230607,091900,31684355,4955,4955,4955,4955,536
|
|
20230607,091800,29028475,4955,4955,4955,4955,13
|
|
20230607,091700,28964060,4955,4955,4955,4955,223
|
|
20230607,091600,27859095,4955,4955,4955,4955,0
|
|
20230607,091500,27859095,4955,4955,4955,4955,108
|
|
20230607,091400,27323955,4955,4960,4960,4955,50
|
|
20230607,091300,27076150,4960,4965,4965,4960,127
|
|
20230607,091200,26446225,4960,4960,4960,4960,100
|
|
20230607,091100,25950225,4960,4960,4960,4960,909
|
|
20230607,091000,21441585,4965,4975,4975,4965,2319
|
|
20230607,090900,9907450,4980,4985,4985,4980,236
|
|
20230607,090800,8732120,4990,4980,4990,4980,110
|
|
20230607,090700,8184220,4980,4990,4990,4980,94
|
|
20230607,090600,7715900,4990,4980,5000,4980,162
|
|
20230607,090500,6908970,5000,5000,5000,5000,0
|
|
20230607,090400,6908970,5000,5000,5000,5000,194
|
|
20230607,090300,5938970,5000,5000,5000,5000,10
|
|
20230607,090200,5888970,4980,4980,4980,4980,700
|
|
20230607,090100,2402970,5000,5000,5000,5000,28
|
|
20230607,090000,2262970,5000,4980,5000,4980,454
|