584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184100,96370145,4770,4770,4770,4770,1702
|
|
20230616,184000,96370145,4770,4770,4770,4770,0
|
|
20230616,183900,96370145,4770,4770,4770,4770,0
|
|
20230616,183800,96370145,4770,4770,4770,4770,0
|
|
20230616,183700,96370145,4770,4770,4770,4770,0
|
|
20230616,183600,96370145,4770,4770,4770,4770,0
|
|
20230616,183500,96370145,4770,4770,4770,4770,0
|
|
20230616,183400,96370145,4770,4770,4770,4770,0
|
|
20230616,183300,96370145,4770,4770,4770,4770,0
|
|
20230616,183200,96370145,4770,4770,4770,4770,0
|
|
20230616,183100,96370145,4770,4770,4770,4770,0
|
|
20230616,183000,96370145,4770,4770,4770,4770,0
|
|
20230616,182900,96370145,4770,4770,4770,4770,0
|
|
20230616,182800,96370145,4770,4770,4770,4770,0
|
|
20230616,182700,96370145,4770,4770,4770,4770,0
|
|
20230616,182600,96370145,4770,4770,4770,4770,0
|
|
20230616,182500,96370145,4770,4770,4770,4770,0
|
|
20230616,182400,96370145,4770,4770,4770,4770,0
|
|
20230616,182300,96370145,4770,4770,4770,4770,0
|
|
20230616,182200,96370145,4770,4770,4770,4770,0
|
|
20230616,182100,96370145,4770,4770,4770,4770,0
|
|
20230616,182000,96370145,4770,4770,4770,4770,0
|
|
20230616,181900,96370145,4770,4770,4770,4770,0
|
|
20230616,181800,96370145,4770,4770,4770,4770,0
|
|
20230616,181700,96370145,4770,4770,4770,4770,0
|
|
20230616,181600,96370145,4770,4770,4770,4770,0
|
|
20230616,181500,96370145,4770,4770,4770,4770,0
|
|
20230616,181400,96370145,4770,4770,4770,4770,0
|
|
20230616,181300,96370145,4770,4770,4770,4770,0
|
|
20230616,181200,96370145,4770,4770,4770,4770,0
|
|
20230616,181100,96370145,4770,4770,4770,4770,1702
|
|
20230616,181000,96370145,4770,4770,4770,4770,0
|
|
20230616,180900,96370145,4770,4770,4770,4770,0
|
|
20230616,180800,96370145,4770,4770,4770,4770,0
|
|
20230616,180700,96370145,4770,4770,4770,4770,0
|
|
20230616,180600,96370145,4770,4770,4770,4770,0
|
|
20230616,180500,96370145,4770,4770,4770,4770,0
|
|
20230616,180400,96370145,4770,4770,4770,4770,0
|
|
20230616,180300,96370145,4770,4770,4770,4770,0
|
|
20230616,180200,96370145,4770,4770,4770,4770,0
|
|
20230616,180100,96370145,4770,4770,4770,4770,0
|
|
20230616,180000,96370145,4770,4770,4770,4770,0
|
|
20230616,175900,96370145,4770,4770,4770,4770,0
|
|
20230616,175800,96370145,4770,4770,4770,4770,0
|
|
20230616,175700,96370145,4770,4770,4770,4770,0
|
|
20230616,175600,96370145,4770,4770,4770,4770,0
|
|
20230616,175500,96370145,4770,4770,4770,4770,0
|
|
20230616,175400,96370145,4770,4770,4770,4770,0
|
|
20230616,175300,96370145,4770,4770,4770,4770,0
|
|
20230616,175200,96370145,4770,4770,4770,4770,0
|
|
20230616,175100,96370145,4770,4770,4770,4770,0
|
|
20230616,175000,96370145,4770,4770,4770,4770,0
|
|
20230616,174900,96370145,4770,4770,4770,4770,0
|
|
20230616,174800,96370145,4770,4770,4770,4770,0
|
|
20230616,174700,96370145,4770,4770,4770,4770,0
|
|
20230616,174600,96370145,4770,4770,4770,4770,0
|
|
20230616,174500,96370145,4770,4770,4770,4770,0
|
|
20230616,174400,96370145,4770,4770,4770,4770,0
|
|
20230616,174300,96370145,4770,4770,4770,4770,0
|
|
20230616,174200,96370145,4770,4770,4770,4770,0
|
|
20230616,174100,96370145,4770,4770,4770,4770,1702
|
|
20230616,174000,96370145,4770,4770,4770,4770,0
|
|
20230616,173900,96370145,4770,4770,4770,4770,0
|
|
20230616,173800,96370145,4770,4770,4770,4770,0
|
|
20230616,173700,96370145,4770,4770,4770,4770,0
|
|
20230616,173600,96370145,4770,4770,4770,4770,0
|
|
20230616,173500,96370145,4770,4770,4770,4770,0
|
|
20230616,173400,96370145,4770,4770,4770,4770,0
|
|
20230616,173300,96370145,4770,4770,4770,4770,0
|
|
20230616,173200,96370145,4770,4770,4770,4770,0
|
|
20230616,173100,96370145,4770,4770,4770,4770,0
|
|
20230616,173000,96370145,4770,4770,4770,4770,0
|
|
20230616,172900,96370145,4770,4770,4770,4770,0
|
|
20230616,172800,96370145,4770,4770,4770,4770,0
|
|
20230616,172700,96370145,4770,4770,4770,4770,0
|
|
20230616,172600,96370145,4770,4770,4770,4770,0
|
|
20230616,172500,96370145,4770,4770,4770,4770,0
|
|
20230616,172400,96370145,4770,4770,4770,4770,0
|
|
20230616,172300,96370145,4770,4770,4770,4770,0
|
|
20230616,172200,96370145,4770,4770,4770,4770,0
|
|
20230616,172100,96370145,4770,4770,4770,4770,0
|
|
20230616,172000,96370145,4770,4770,4770,4770,0
|
|
20230616,171900,96370145,4770,4770,4770,4770,0
|
|
20230616,171800,96370145,4770,4770,4770,4770,0
|
|
20230616,171700,96370145,4770,4770,4770,4770,0
|
|
20230616,171600,96370145,4770,4770,4770,4770,0
|
|
20230616,171500,96370145,4770,4770,4770,4770,0
|
|
20230616,171400,96370145,4770,4770,4770,4770,0
|
|
20230616,171300,96370145,4770,4770,4770,4770,0
|
|
20230616,171200,96370145,4770,4770,4770,4770,0
|
|
20230616,171100,96370145,4770,4770,4770,4770,1702
|
|
20230616,171000,96370145,4770,4770,4770,4770,0
|
|
20230616,170900,96370145,4770,4770,4770,4770,0
|
|
20230616,170800,96370145,4770,4770,4770,4770,0
|
|
20230616,170700,96370145,4770,4770,4770,4770,0
|
|
20230616,170600,96370145,4770,4770,4770,4770,0
|
|
20230616,170500,96370145,4770,4770,4770,4770,0
|
|
20230616,170400,96370145,4770,4770,4770,4770,0
|
|
20230616,170300,96370145,4770,4770,4770,4770,0
|
|
20230616,170200,96370145,4770,4770,4770,4770,0
|
|
20230616,170100,96370145,4770,4770,4770,4770,0
|
|
20230616,170000,96370145,4770,4770,4770,4770,0
|
|
20230616,165900,96370145,4770,4770,4770,4770,0
|
|
20230616,165800,96370145,4770,4770,4770,4770,0
|
|
20230616,165700,96370145,4770,4770,4770,4770,0
|
|
20230616,165600,96370145,4770,4770,4770,4770,0
|
|
20230616,165500,96370145,4770,4770,4770,4770,0
|
|
20230616,165400,96370145,4770,4770,4770,4770,0
|
|
20230616,165300,96370145,4770,4770,4770,4770,0
|
|
20230616,165200,96370145,4770,4770,4770,4770,0
|
|
20230616,165100,96370145,4770,4770,4770,4770,0
|
|
20230616,165000,96370145,4770,4770,4770,4770,0
|
|
20230616,164900,96370145,4770,4770,4770,4770,0
|
|
20230616,164800,96370145,4770,4770,4770,4770,0
|
|
20230616,164700,96370145,4770,4770,4770,4770,0
|
|
20230616,164600,96370145,4770,4770,4770,4770,0
|
|
20230616,164500,96370145,4770,4770,4770,4770,0
|
|
20230616,164400,96370145,4770,4770,4770,4770,0
|
|
20230616,164300,96370145,4770,4770,4770,4770,0
|
|
20230616,164200,96370145,4770,4770,4770,4770,0
|
|
20230616,164100,96370145,4770,4770,4770,4770,1702
|
|
20230616,164000,96370145,4770,4770,4770,4770,0
|
|
20230616,163900,96370145,4770,4770,4770,4770,0
|
|
20230616,163800,96370145,4770,4770,4770,4770,0
|
|
20230616,163700,96370145,4770,4770,4770,4770,0
|
|
20230616,163600,96370145,4770,4770,4770,4770,0
|
|
20230616,163500,96370145,4770,4770,4770,4770,0
|
|
20230616,163400,96370145,4770,4770,4770,4770,0
|
|
20230616,163300,96370145,4770,4770,4770,4770,0
|
|
20230616,163200,96370145,4770,4770,4770,4770,0
|
|
20230616,163100,96370145,4770,4770,4770,4770,0
|
|
20230616,163000,96370145,4770,4770,4770,4770,0
|
|
20230616,162900,96370145,4770,4770,4770,4770,0
|
|
20230616,162800,96370145,4770,4770,4770,4770,0
|
|
20230616,162700,96370145,4770,4770,4770,4770,0
|
|
20230616,162600,96370145,4770,4770,4770,4770,0
|
|
20230616,162500,96370145,4770,4770,4770,4770,0
|
|
20230616,162400,96370145,4770,4770,4770,4770,0
|
|
20230616,162300,96370145,4770,4770,4770,4770,0
|
|
20230616,162200,96370145,4770,4770,4770,4770,0
|
|
20230616,162100,96370145,4770,4770,4770,4770,0
|
|
20230616,162000,96370145,4770,4770,4770,4770,0
|
|
20230616,161900,96370145,4770,4770,4770,4770,0
|
|
20230616,161800,96370145,4770,4770,4770,4770,0
|
|
20230616,161700,96370145,4770,4770,4770,4770,0
|
|
20230616,161600,96370145,4770,4770,4770,4770,0
|
|
20230616,161500,96370145,4770,4770,4770,4770,0
|
|
20230616,161400,96370145,4770,4770,4770,4770,0
|
|
20230616,161300,96370145,4770,4770,4770,4770,0
|
|
20230616,161200,96370145,4770,4770,4770,4770,0
|
|
20230616,161100,96370145,4770,4770,4770,4770,1702
|
|
20230616,161000,96370145,4770,4770,4770,4770,0
|
|
20230616,160900,96370145,4770,4770,4770,4770,0
|
|
20230616,160800,96370145,4770,4770,4770,4770,0
|
|
20230616,160700,96370145,4770,4770,4770,4770,0
|
|
20230616,160600,96370145,4770,4770,4770,4770,0
|
|
20230616,160500,96370145,4770,4770,4770,4770,0
|
|
20230616,160400,96370145,4770,4770,4770,4770,0
|
|
20230616,160300,96370145,4770,4770,4770,4770,0
|
|
20230616,160200,96370145,4770,4770,4770,4770,0
|
|
20230616,160100,96370145,4770,4770,4770,4770,0
|
|
20230616,160000,96370145,4770,4770,4770,4770,0
|
|
20230616,155900,96370145,4770,4770,4770,4770,0
|
|
20230616,155800,96370145,4770,4770,4770,4770,0
|
|
20230616,155700,96370145,4770,4770,4770,4770,0
|
|
20230616,155600,96370145,4770,4770,4770,4770,0
|
|
20230616,155500,96370145,4770,4770,4770,4770,0
|
|
20230616,155400,96370145,4770,4770,4770,4770,0
|
|
20230616,155300,96370145,4770,4770,4770,4770,0
|
|
20230616,155200,96370145,4770,4770,4770,4770,0
|
|
20230616,155100,96370145,4770,4770,4770,4770,0
|
|
20230616,155000,96370145,4770,4770,4770,4770,0
|
|
20230616,154900,96370145,4770,4770,4770,4770,0
|
|
20230616,154800,96370145,4770,4770,4770,4770,0
|
|
20230616,154700,96370145,4770,4770,4770,4770,0
|
|
20230616,154600,96370145,4770,4770,4770,4770,0
|
|
20230616,154500,96370145,4770,4770,4770,4770,0
|
|
20230616,154400,96370145,4770,4770,4770,4770,0
|
|
20230616,154300,96370145,4770,4770,4770,4770,0
|
|
20230616,154200,96370145,4770,4770,4770,4770,0
|
|
20230616,154100,96370145,4770,4770,4770,4770,1702
|
|
20230616,154000,96370145,4770,4770,4770,4770,0
|
|
20230616,153900,96370145,4770,4770,4770,4770,0
|
|
20230616,153800,96370145,4770,4770,4770,4770,0
|
|
20230616,153700,96370145,4770,4770,4770,4770,0
|
|
20230616,153600,96370145,4770,4770,4770,4770,0
|
|
20230616,153500,96370145,4770,4770,4770,4770,0
|
|
20230616,153400,96370145,4770,4770,4770,4770,0
|
|
20230616,153300,96370145,4770,4770,4770,4770,0
|
|
20230616,153200,96370145,4770,4770,4770,4770,0
|
|
20230616,153100,96370145,4770,4770,4770,4770,0
|
|
20230616,153000,96370145,4770,4770,4770,4770,1702
|
|
20230616,152900,88251605,4790,4790,4790,4790,0
|
|
20230616,152800,88251605,4790,4790,4790,4790,0
|
|
20230616,152700,88251605,4790,4790,4790,4790,0
|
|
20230616,152600,88251605,4790,4790,4790,4790,0
|
|
20230616,152500,88251605,4790,4790,4790,4790,0
|
|
20230616,152400,88251605,4790,4790,4790,4790,0
|
|
20230616,152300,88251605,4790,4790,4790,4790,0
|
|
20230616,152200,88251605,4790,4790,4790,4790,0
|
|
20230616,152100,88251605,4790,4790,4790,4790,0
|
|
20230616,152000,88251605,4790,4790,4790,4790,0
|
|
20230616,151900,88251605,4790,4780,4790,4770,63
|
|
20230616,151800,87950970,4790,4790,4790,4790,11
|
|
20230616,151700,87898280,4790,4790,4790,4790,0
|
|
20230616,151600,87898280,4790,4790,4790,4790,504
|
|
20230616,151500,85484120,4790,4790,4790,4790,0
|
|
20230616,151400,85484120,4790,4790,4790,4775,5
|
|
20230616,151300,85460185,4775,4775,4775,4775,1
|
|
20230616,151200,85455410,4790,4780,4795,4780,1335
|
|
20230616,151100,79062465,4780,4780,4780,4780,0
|
|
20230616,151000,79062465,4780,4780,4780,4780,20
|
|
20230616,150900,78966865,4780,4780,4780,4780,0
|
|
20230616,150800,78966865,4780,4780,4780,4780,0
|
|
20230616,150700,78966865,4780,4780,4780,4780,0
|
|
20230616,150600,78966865,4780,4780,4780,4780,0
|
|
20230616,150500,78966865,4780,4780,4780,4780,0
|
|
20230616,150400,78966865,4780,4780,4780,4780,0
|
|
20230616,150300,78966865,4780,4780,4780,4780,101
|
|
20230616,150200,78484085,4780,4780,4780,4780,263
|
|
20230616,150100,77226945,4780,4775,4780,4775,2
|
|
20230616,150000,77217390,4780,4780,4780,4780,0
|
|
20230616,145900,77217390,4780,4780,4780,4780,0
|
|
20230616,145800,77217390,4780,4780,4780,4780,0
|
|
20230616,145700,77217390,4780,4780,4780,4780,0
|
|
20230616,145600,77217390,4780,4780,4780,4780,0
|
|
20230616,145500,77217390,4780,4780,4780,4780,0
|
|
20230616,145400,77217390,4780,4780,4780,4780,0
|
|
20230616,145300,77217390,4780,4780,4780,4780,0
|
|
20230616,145200,77217390,4780,4780,4780,4780,0
|
|
20230616,145100,77217390,4780,4780,4780,4780,0
|
|
20230616,145000,77217390,4780,4780,4780,4780,0
|
|
20230616,144900,77217390,4780,4780,4780,4780,26
|
|
20230616,144800,77093110,4775,4775,4775,4775,1
|
|
20230616,144700,77088335,4780,4780,4780,4780,0
|
|
20230616,144600,77088335,4780,4780,4780,4780,0
|
|
20230616,144500,77088335,4780,4780,4780,4780,0
|
|
20230616,144400,77088335,4780,4780,4780,4780,2
|
|
20230616,144300,77078775,4775,4775,4775,4775,117
|
|
20230616,144200,76520100,4775,4775,4775,4775,1
|
|
20230616,144100,76515325,4780,4780,4780,4780,0
|
|
20230616,144000,76515325,4780,4780,4780,4780,0
|
|
20230616,143900,76515325,4780,4775,4780,4775,45
|
|
20230616,143800,76300445,4780,4780,4780,4780,0
|
|
20230616,143700,76300445,4780,4780,4780,4780,3
|
|
20230616,143600,76286105,4775,4775,4775,4775,0
|
|
20230616,143500,76286105,4775,4775,4775,4775,1
|
|
20230616,143400,76281330,4780,4780,4780,4780,0
|
|
20230616,143300,76281330,4780,4780,4780,4780,10
|
|
20230616,143200,76233530,4780,4780,4780,4780,0
|
|
20230616,143100,76233530,4780,4775,4780,4775,703
|
|
20230616,143000,72876690,4775,4775,4775,4775,188
|
|
20230616,142900,71978990,4775,4775,4775,4775,0
|
|
20230616,142800,71978990,4775,4775,4775,4775,0
|
|
20230616,142700,71978990,4775,4775,4775,4775,0
|
|
20230616,142600,71978990,4775,4775,4775,4775,0
|
|
20230616,142500,71978990,4775,4775,4775,4775,0
|
|
20230616,142400,71978990,4775,4775,4775,4775,2
|
|
20230616,142300,71969440,4765,4765,4765,4765,0
|
|
20230616,142200,71969440,4765,4765,4765,4765,1
|
|
20230616,142100,71964675,4770,4770,4770,4770,0
|
|
20230616,142000,71964675,4770,4770,4770,4770,166
|
|
20230616,141900,71172855,4770,4770,4770,4770,262
|
|
20230616,141800,69923115,4775,4775,4775,4775,3
|
|
20230616,141700,69908790,4770,4770,4770,4770,200
|
|
20230616,141600,68954790,4775,4775,4775,4775,1
|
|
20230616,141500,68950015,4765,4765,4765,4765,0
|
|
20230616,141400,68950015,4765,4765,4765,4765,0
|
|
20230616,141300,68950015,4765,4765,4765,4765,100
|
|
20230616,141200,68473515,4775,4775,4775,4775,0
|
|
20230616,141100,68473515,4775,4770,4775,4770,693
|
|
20230616,141000,65167900,4775,4775,4775,4775,0
|
|
20230616,140900,65167900,4775,4770,4775,4770,4
|
|
20230616,140800,65148810,4775,4775,4775,4775,0
|
|
20230616,140700,65148810,4775,4775,4775,4775,0
|
|
20230616,140600,65148810,4775,4775,4775,4775,0
|
|
20230616,140500,65148810,4775,4775,4775,4775,0
|
|
20230616,140400,65148810,4775,4775,4775,4775,0
|
|
20230616,140300,65148810,4775,4775,4775,4775,0
|
|
20230616,140200,65148810,4775,4775,4775,4775,0
|
|
20230616,140100,65148810,4775,4775,4775,4775,0
|
|
20230616,140000,65148810,4775,4775,4775,4770,19
|
|
20230616,135900,65058105,4765,4765,4765,4765,0
|
|
20230616,135800,65058105,4765,4765,4765,4765,7
|
|
20230616,135700,65024750,4775,4775,4775,4775,0
|
|
20230616,135600,65024750,4775,4775,4775,4775,0
|
|
20230616,135500,65024750,4775,4775,4775,4775,0
|
|
20230616,135400,65024750,4775,4775,4775,4775,10
|
|
20230616,135300,64977000,4775,4775,4775,4775,2
|
|
20230616,135200,64967450,4765,4765,4765,4765,7
|
|
20230616,135100,64934095,4765,4765,4765,4765,20
|
|
20230616,135000,64838795,4775,4775,4775,4775,0
|
|
20230616,134900,64838795,4775,4775,4775,4775,0
|
|
20230616,134800,64838795,4775,4775,4775,4775,1
|
|
20230616,134700,64834020,4765,4765,4765,4765,7
|
|
20230616,134600,64800665,4775,4775,4775,4775,0
|
|
20230616,134500,64800665,4775,4775,4775,4775,0
|
|
20230616,134400,64800665,4775,4765,4775,4765,1001
|
|
20230616,134300,60030890,4780,4775,4780,4775,35
|
|
20230616,134200,59863760,4775,4775,4775,4775,72
|
|
20230616,134100,59519960,4765,4765,4765,4765,8
|
|
20230616,134000,59481840,4770,4770,4770,4770,1
|
|
20230616,133900,59477070,4775,4775,4775,4775,1
|
|
20230616,133800,59472295,4775,4775,4775,4775,5
|
|
20230616,133700,59448420,4775,4775,4775,4775,0
|
|
20230616,133600,59448420,4775,4770,4775,4770,53
|
|
20230616,133500,59195600,4780,4780,4780,4780,0
|
|
20230616,133400,59195600,4780,4780,4780,4780,0
|
|
20230616,133300,59195600,4780,4780,4780,4780,0
|
|
20230616,133200,59195600,4780,4780,4780,4780,0
|
|
20230616,133100,59195600,4780,4780,4780,4780,1
|
|
20230616,133000,59190820,4770,4770,4770,4770,8
|
|
20230616,132900,59152660,4780,4780,4780,4780,0
|
|
20230616,132800,59152660,4780,4780,4780,4780,1
|
|
20230616,132700,59147880,4770,4770,4770,4770,0
|
|
20230616,132600,59147880,4770,4770,4770,4770,0
|
|
20230616,132500,59147880,4770,4770,4770,4770,7
|
|
20230616,132400,59114490,4780,4780,4780,4780,0
|
|
20230616,132300,59114490,4780,4780,4780,4780,0
|
|
20230616,132200,59114490,4780,4770,4780,4770,41
|
|
20230616,132100,58918900,4765,4765,4765,4765,0
|
|
20230616,132000,58918900,4765,4765,4765,4765,0
|
|
20230616,131900,58918900,4765,4765,4765,4765,7
|
|
20230616,131800,58885545,4770,4770,4770,4770,0
|
|
20230616,131700,58885545,4770,4770,4770,4770,0
|
|
20230616,131600,58885545,4770,4770,4770,4770,0
|
|
20230616,131500,58885545,4770,4770,4770,4770,0
|
|
20230616,131400,58885545,4770,4765,4770,4765,17
|
|
20230616,131300,58804495,4765,4765,4765,4765,0
|
|
20230616,131200,58804495,4765,4770,4770,4765,718
|
|
20230616,131100,55381965,4775,4775,4775,4775,0
|
|
20230616,131000,55381965,4775,4775,4775,4775,0
|
|
20230616,130900,55381965,4775,4775,4775,4775,15
|
|
20230616,130800,55310340,4780,4780,4780,4770,11
|
|
20230616,130700,55257830,4775,4775,4775,4775,0
|
|
20230616,130600,55257830,4775,4775,4775,4775,10
|
|
20230616,130500,55210080,4780,4780,4780,4780,0
|
|
20230616,130400,55210080,4780,4780,4780,4780,5
|
|
20230616,130300,55186180,4770,4770,4770,4770,7
|
|
20230616,130200,55152790,4780,4780,4780,4780,0
|
|
20230616,130100,55152790,4780,4770,4780,4770,6
|
|
20230616,130000,55124150,4775,4775,4775,4775,88
|
|
20230616,125900,54703950,4785,4775,4785,4775,113
|
|
20230616,125800,54164365,4775,4775,4775,4775,14
|
|
20230616,125700,54097515,4770,4770,4775,4770,231
|
|
20230616,125600,52995640,4770,4770,4770,4770,0
|
|
20230616,125500,52995640,4770,4770,4770,4770,0
|
|
20230616,125400,52995640,4770,4770,4770,4770,0
|
|
20230616,125300,52995640,4770,4770,4770,4770,0
|
|
20230616,125200,52995640,4770,4765,4770,4765,9
|
|
20230616,125100,52952750,4770,4770,4770,4770,0
|
|
20230616,125000,52952750,4770,4770,4770,4770,45
|
|
20230616,124900,52738100,4770,4770,4770,4770,0
|
|
20230616,124800,52738100,4770,4770,4770,4770,0
|
|
20230616,124700,52738100,4770,4770,4770,4770,3
|
|
20230616,124600,52723790,4765,4765,4765,4765,16
|
|
20230616,124500,52647550,4770,4770,4770,4770,0
|
|
20230616,124400,52647550,4770,4770,4770,4770,1
|
|
20230616,124300,52642780,4765,4765,4765,4765,0
|
|
20230616,124200,52642780,4765,4765,4765,4765,0
|
|
20230616,124100,52642780,4765,4765,4765,4765,0
|
|
20230616,124000,52642780,4765,4765,4765,4765,8
|
|
20230616,123900,52604660,4770,4770,4770,4770,1
|
|
20230616,123800,52599890,4765,4765,4765,4765,0
|
|
20230616,123700,52599890,4765,4765,4765,4765,0
|
|
20230616,123600,52599890,4765,4765,4765,4765,0
|
|
20230616,123500,52599890,4765,4765,4765,4765,8
|
|
20230616,123400,52561770,4770,4770,4770,4770,0
|
|
20230616,123300,52561770,4770,4770,4770,4770,0
|
|
20230616,123200,52561770,4770,4770,4770,4770,0
|
|
20230616,123100,52561770,4770,4770,4770,4770,1
|
|
20230616,123000,52557000,4765,4770,4770,4765,51
|
|
20230616,122900,52313980,4765,4765,4765,4765,8
|
|
20230616,122800,52275860,4770,4770,4770,4770,0
|
|
20230616,122700,52275860,4770,4770,4770,4770,0
|
|
20230616,122600,52275860,4770,4770,4770,4770,0
|
|
20230616,122500,52275860,4770,4770,4770,4770,0
|
|
20230616,122400,52275860,4770,4770,4770,4765,9
|
|
20230616,122300,52232965,4765,4765,4765,4765,0
|
|
20230616,122200,52232965,4765,4765,4765,4765,0
|
|
20230616,122100,52232965,4765,4765,4765,4765,0
|
|
20230616,122000,52232965,4765,4765,4765,4765,0
|
|
20230616,121900,52232965,4765,4765,4765,4765,0
|
|
20230616,121800,52232965,4765,4765,4765,4765,8
|
|
20230616,121700,52194845,4770,4770,4770,4770,0
|
|
20230616,121600,52194845,4770,4770,4770,4770,0
|
|
20230616,121500,52194845,4770,4770,4770,4770,0
|
|
20230616,121400,52194845,4770,4770,4770,4770,1
|
|
20230616,121300,52190075,4760,4760,4760,4760,7
|
|
20230616,121200,52156755,4770,4770,4770,4770,0
|
|
20230616,121100,52156755,4770,4770,4770,4770,1
|
|
20230616,121000,52151985,4765,4765,4765,4765,60
|
|
20230616,120900,51866085,4770,4770,4770,4770,0
|
|
20230616,120800,51866085,4770,4770,4770,4770,0
|
|
20230616,120700,51866085,4770,4770,4770,4765,13
|
|
20230616,120600,51804110,4770,4770,4770,4770,0
|
|
20230616,120500,51804110,4770,4770,4770,4770,0
|
|
20230616,120400,51804110,4770,4770,4770,4770,0
|
|
20230616,120300,51804110,4770,4765,4770,4765,117
|
|
20230616,120200,51246600,4770,4765,4770,4765,9
|
|
20230616,120100,51203710,4770,4770,4770,4770,0
|
|
20230616,120000,51203710,4770,4770,4770,4770,0
|
|
20230616,115900,51203710,4770,4770,4770,4770,0
|
|
20230616,115800,51203710,4770,4765,4770,4765,828
|
|
20230616,115700,47258215,4770,4770,4770,4770,1
|
|
20230616,115600,47253445,4765,4765,4765,4765,8
|
|
20230616,115500,47215325,4770,4770,4770,4770,0
|
|
20230616,115400,47215325,4770,4770,4770,4770,0
|
|
20230616,115300,47215325,4770,4770,4770,4770,94
|
|
20230616,115200,46766945,4770,4770,4770,4770,0
|
|
20230616,115100,46766945,4770,4770,4770,4770,8
|
|
20230616,115000,46728785,4775,4775,4775,4775,0
|
|
20230616,114900,46728785,4775,4775,4775,4775,1
|
|
20230616,114800,46724010,4770,4770,4770,4770,0
|
|
20230616,114700,46724010,4770,4770,4770,4770,0
|
|
20230616,114600,46724010,4770,4770,4770,4770,0
|
|
20230616,114500,46724010,4770,4770,4770,4770,8
|
|
20230616,114400,46685850,4775,4775,4775,4775,0
|
|
20230616,114300,46685850,4775,4775,4775,4775,0
|
|
20230616,114200,46685850,4775,4775,4775,4775,0
|
|
20230616,114100,46685850,4775,4775,4775,4775,0
|
|
20230616,114000,46685850,4775,4765,4775,4765,9
|
|
20230616,113900,46642955,4775,4775,4775,4775,0
|
|
20230616,113800,46642955,4775,4775,4775,4775,0
|
|
20230616,113700,46642955,4775,4775,4775,4775,2
|
|
20230616,113600,46633405,4795,4795,4795,4795,0
|
|
20230616,113500,46633405,4795,4770,4795,4770,2
|
|
20230616,113400,46623840,4760,4760,4760,4760,19
|
|
20230616,113300,46533400,4795,4795,4795,4795,0
|
|
20230616,113200,46533400,4795,4770,4795,4770,2
|
|
20230616,113100,46523835,4760,4760,4760,4760,0
|
|
20230616,113000,46523835,4760,4760,4760,4760,0
|
|
20230616,112900,46523835,4760,4770,4770,4760,2007
|
|
20230616,112800,36966285,4780,4780,4780,4780,1
|
|
20230616,112700,36961505,4780,4780,4780,4780,0
|
|
20230616,112600,36961505,4780,4780,4780,4780,0
|
|
20230616,112500,36961505,4780,4780,4780,4780,0
|
|
20230616,112400,36961505,4780,4780,4780,4780,1
|
|
20230616,112300,36956725,4770,4770,4770,4770,7
|
|
20230616,112200,36923335,4780,4780,4780,4780,0
|
|
20230616,112100,36923335,4780,4780,4780,4780,0
|
|
20230616,112000,36923335,4780,4780,4780,4780,0
|
|
20230616,111900,36923335,4780,4780,4780,4780,0
|
|
20230616,111800,36923335,4780,4780,4780,4780,2
|
|
20230616,111700,36913775,4770,4770,4770,4770,8
|
|
20230616,111600,36875615,4770,4770,4770,4770,0
|
|
20230616,111500,36875615,4770,4770,4770,4770,0
|
|
20230616,111400,36875615,4770,4770,4770,4770,0
|
|
20230616,111300,36875615,4770,4770,4770,4770,0
|
|
20230616,111200,36875615,4770,4770,4770,4770,8
|
|
20230616,111100,36837455,4780,4780,4780,4780,1
|
|
20230616,111000,36832675,4770,4770,4770,4770,0
|
|
20230616,110900,36832675,4770,4770,4770,4770,0
|
|
20230616,110800,36832675,4770,4770,4770,4770,0
|
|
20230616,110700,36832675,4770,4770,4770,4770,0
|
|
20230616,110600,36832675,4770,4775,4795,4770,31
|
|
20230616,110500,36684625,4775,4775,4775,4775,1
|
|
20230616,110400,36679850,4775,4775,4775,4775,0
|
|
20230616,110300,36679850,4775,4765,4775,4765,5
|
|
20230616,110200,36656015,4765,4765,4765,4765,0
|
|
20230616,110100,36656015,4765,4765,4765,4765,7
|
|
20230616,110000,36622660,4775,4775,4775,4775,0
|
|
20230616,105900,36622660,4775,4775,4775,4775,0
|
|
20230616,105800,36622660,4775,4775,4775,4775,0
|
|
20230616,105700,36622660,4775,4775,4775,4775,0
|
|
20230616,105600,36622660,4775,4775,4775,4775,1
|
|
20230616,105500,36617885,4765,4765,4775,4765,109
|
|
20230616,105400,36098490,4775,4775,4775,4775,0
|
|
20230616,105300,36098490,4775,4775,4775,4775,0
|
|
20230616,105200,36098490,4775,4775,4775,4775,29
|
|
20230616,105100,35960015,4775,4775,4775,4775,0
|
|
20230616,105000,35960015,4775,4775,4775,4775,25
|
|
20230616,104900,35840640,4800,4800,4800,4800,0
|
|
20230616,104800,35840640,4800,4780,4800,4780,11
|
|
20230616,104700,35788035,4775,4775,4775,4775,0
|
|
20230616,104600,35788035,4775,4780,4780,4775,526
|
|
20230616,104500,33276090,4790,4790,4790,4790,1
|
|
20230616,104400,33271300,4780,4780,4780,4780,8
|
|
20230616,104300,33233060,4780,4780,4780,4780,0
|
|
20230616,104200,33233060,4780,4780,4780,4780,0
|
|
20230616,104100,33233060,4780,4780,4780,4780,0
|
|
20230616,104000,33233060,4780,4780,4780,4780,0
|
|
20230616,103900,33233060,4780,4780,4780,4780,38
|
|
20230616,103800,33051420,4785,4785,4785,4785,0
|
|
20230616,103700,33051420,4785,4785,4785,4785,0
|
|
20230616,103600,33051420,4785,4790,4790,4785,1155
|
|
20230616,103500,27523280,4790,4790,4790,4790,0
|
|
20230616,103400,27523280,4790,4790,4790,4790,3
|
|
20230616,103300,27508910,4790,4790,4790,4790,13
|
|
20230616,103200,27446640,4800,4800,4800,4800,0
|
|
20230616,103100,27446640,4800,4800,4800,4800,0
|
|
20230616,103000,27446640,4800,4800,4800,4800,4
|
|
20230616,102900,27427440,4800,4800,4800,4800,0
|
|
20230616,102800,27427440,4800,4790,4800,4790,9
|
|
20230616,102700,27384320,4800,4800,4800,4800,0
|
|
20230616,102600,27384320,4800,4800,4800,4800,0
|
|
20230616,102500,27384320,4800,4800,4800,4800,0
|
|
20230616,102400,27384320,4800,4800,4800,4800,0
|
|
20230616,102300,27384320,4800,4800,4800,4800,5
|
|
20230616,102200,27360320,4800,4790,4800,4790,10
|
|
20230616,102100,27312400,4790,4790,4790,4790,50
|
|
20230616,102000,27072900,4790,4790,4790,4790,0
|
|
20230616,101900,27072900,4790,4790,4790,4790,0
|
|
20230616,101800,27072900,4790,4790,4790,4790,0
|
|
20230616,101700,27072900,4790,4790,4790,4790,8
|
|
20230616,101600,27034580,4800,4800,4800,4800,55
|
|
20230616,101500,26770580,4800,4800,4800,4800,1
|
|
20230616,101400,26765780,4790,4790,4790,4790,0
|
|
20230616,101300,26765780,4790,4790,4790,4790,0
|
|
20230616,101200,26765780,4790,4790,4790,4790,0
|
|
20230616,101100,26765780,4790,4790,4790,4790,8
|
|
20230616,101000,26727460,4800,4800,4800,4800,0
|
|
20230616,100900,26727460,4800,4800,4800,4800,1
|
|
20230616,100800,26722660,4790,4790,4790,4790,0
|
|
20230616,100700,26722660,4790,4800,4800,4790,4
|
|
20230616,100600,26703470,4790,4790,4790,4790,8
|
|
20230616,100500,26665150,4800,4800,4800,4800,0
|
|
20230616,100400,26665150,4800,4800,4800,4800,0
|
|
20230616,100300,26665150,4800,4800,4800,4800,1
|
|
20230616,100200,26660350,4790,4790,4790,4790,0
|
|
20230616,100100,26660350,4790,4790,4790,4790,0
|
|
20230616,100000,26660350,4790,4790,4790,4790,8
|
|
20230616,095900,26622030,4790,4795,4795,4790,999
|
|
20230616,095800,21834140,4795,4795,4795,4795,130
|
|
20230616,095700,21210790,4795,4795,4795,4795,0
|
|
20230616,095600,21210790,4795,4795,4795,4795,0
|
|
20230616,095500,21210790,4795,4795,4795,4795,20
|
|
20230616,095400,21114890,4795,4795,4795,4795,8
|
|
20230616,095300,21076530,4805,4805,4805,4805,0
|
|
20230616,095200,21076530,4805,4805,4805,4805,0
|
|
20230616,095100,21076530,4805,4805,4805,4805,0
|
|
20230616,095000,21076530,4805,4805,4805,4805,0
|
|
20230616,094900,21076530,4805,4795,4805,4795,9
|
|
20230616,094800,21033365,4795,4805,4805,4795,44
|
|
20230616,094700,20821985,4795,4795,4795,4795,2
|
|
20230616,094600,20812395,4795,4795,4795,4795,2
|
|
20230616,094500,20802805,4795,4795,4795,4795,1
|
|
20230616,094400,20798010,4810,4810,4810,4810,0
|
|
20230616,094300,20798010,4810,4785,4810,4785,10
|
|
20230616,094200,20750125,4810,4810,4810,4810,0
|
|
20230616,094100,20750125,4810,4810,4810,4810,0
|
|
20230616,094000,20750125,4810,4810,4810,4810,0
|
|
20230616,093900,20750125,4810,4810,4810,4810,0
|
|
20230616,093800,20750125,4810,4790,4810,4780,37
|
|
20230616,093700,20572430,4785,4785,4785,4785,0
|
|
20230616,093600,20572430,4785,4790,4810,4785,1501
|
|
20230616,093500,13353705,4810,4810,4810,4810,0
|
|
20230616,093400,13353705,4810,4790,4810,4790,4
|
|
20230616,093300,13334525,4785,4785,4785,4785,1
|
|
20230616,093200,13329740,4775,4780,4780,4775,1239
|
|
20230616,093100,7407360,4780,4780,4780,4780,10
|
|
20230616,093000,7359560,4780,4780,4780,4780,20
|
|
20230616,092900,7263960,4780,4780,4780,4780,0
|
|
20230616,092800,7263960,4780,4780,4780,4780,667
|
|
20230616,092700,4075700,4780,4780,4780,4780,8
|
|
20230616,092600,4037460,4785,4785,4785,4785,0
|
|
20230616,092500,4037460,4785,4785,4785,4785,0
|
|
20230616,092400,4037460,4785,4785,4785,4785,0
|
|
20230616,092300,4037460,4785,4785,4785,4785,0
|
|
20230616,092200,4037460,4785,4785,4785,4785,0
|
|
20230616,092100,4037460,4785,4785,4785,4785,0
|
|
20230616,092000,4037460,4785,4785,4785,4785,413
|
|
20230616,091900,2061255,4820,4820,4820,4820,0
|
|
20230616,091800,2061255,4820,4820,4820,4820,0
|
|
20230616,091700,2061255,4820,4820,4820,4820,0
|
|
20230616,091600,2061255,4820,4820,4820,4820,0
|
|
20230616,091500,2061255,4820,4790,4820,4785,102
|
|
20230616,091400,1573025,4785,4785,4785,4785,13
|
|
20230616,091300,1510820,4845,4845,4845,4845,0
|
|
20230616,091200,1510820,4845,4845,4845,4845,0
|
|
20230616,091100,1510820,4845,4845,4845,4845,0
|
|
20230616,091000,1510820,4845,4845,4845,4845,0
|
|
20230616,090900,1510820,4845,4845,4845,4845,0
|
|
20230616,090800,1510820,4845,4845,4845,4845,0
|
|
20230616,090700,1510820,4845,4835,4845,4835,200
|
|
20230616,090600,542430,4850,4850,4850,4850,0
|
|
20230616,090500,542430,4850,4850,4850,4850,0
|
|
20230616,090400,542430,4850,4850,4850,4850,0
|
|
20230616,090300,542430,4850,4850,4850,4850,0
|
|
20230616,090200,542430,4850,4850,4850,4850,100
|
|
20230616,090100,57430,4790,4790,4790,4790,0
|
|
20230616,090000,57430,4790,4765,4790,4765,12
|