702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203900,113913620,5000,5000,5000,5000,632
|
|
20230607,203800,113913620,5000,5000,5000,5000,0
|
|
20230607,203700,113913620,5000,5000,5000,5000,0
|
|
20230607,203600,113913620,5000,5000,5000,5000,0
|
|
20230607,203500,113913620,5000,5000,5000,5000,0
|
|
20230607,203400,113913620,5000,5000,5000,5000,0
|
|
20230607,203300,113913620,5000,5000,5000,5000,0
|
|
20230607,203200,113913620,5000,5000,5000,5000,0
|
|
20230607,203100,113913620,5000,5000,5000,5000,0
|
|
20230607,203000,113913620,5000,5000,5000,5000,0
|
|
20230607,202900,113913620,5000,5000,5000,5000,0
|
|
20230607,202800,113913620,5000,5000,5000,5000,0
|
|
20230607,202700,113913620,5000,5000,5000,5000,0
|
|
20230607,202600,113913620,5000,5000,5000,5000,0
|
|
20230607,202500,113913620,5000,5000,5000,5000,0
|
|
20230607,202400,113913620,5000,5000,5000,5000,0
|
|
20230607,202300,113913620,5000,5000,5000,5000,0
|
|
20230607,202200,113913620,5000,5000,5000,5000,0
|
|
20230607,202100,113913620,5000,5000,5000,5000,0
|
|
20230607,202000,113913620,5000,5000,5000,5000,0
|
|
20230607,201900,113913620,5000,5000,5000,5000,0
|
|
20230607,201800,113913620,5000,5000,5000,5000,0
|
|
20230607,201700,113913620,5000,5000,5000,5000,0
|
|
20230607,201600,113913620,5000,5000,5000,5000,0
|
|
20230607,201500,113913620,5000,5000,5000,5000,0
|
|
20230607,201400,113913620,5000,5000,5000,5000,0
|
|
20230607,201300,113913620,5000,5000,5000,5000,0
|
|
20230607,201200,113913620,5000,5000,5000,5000,0
|
|
20230607,201100,113913620,5000,5000,5000,5000,0
|
|
20230607,201000,113913620,5000,5000,5000,5000,0
|
|
20230607,200900,113913620,5000,5000,5000,5000,632
|
|
20230607,200800,113913620,5000,5000,5000,5000,0
|
|
20230607,200700,113913620,5000,5000,5000,5000,0
|
|
20230607,200600,113913620,5000,5000,5000,5000,0
|
|
20230607,200500,113913620,5000,5000,5000,5000,0
|
|
20230607,200400,113913620,5000,5000,5000,5000,0
|
|
20230607,200300,113913620,5000,5000,5000,5000,0
|
|
20230607,200200,113913620,5000,5000,5000,5000,0
|
|
20230607,200100,113913620,5000,5000,5000,5000,0
|
|
20230607,200000,113913620,5000,5000,5000,5000,0
|
|
20230607,195900,113913620,5000,5000,5000,5000,0
|
|
20230607,195800,113913620,5000,5000,5000,5000,0
|
|
20230607,195700,113913620,5000,5000,5000,5000,0
|
|
20230607,195600,113913620,5000,5000,5000,5000,0
|
|
20230607,195500,113913620,5000,5000,5000,5000,0
|
|
20230607,195400,113913620,5000,5000,5000,5000,0
|
|
20230607,195300,113913620,5000,5000,5000,5000,0
|
|
20230607,195200,113913620,5000,5000,5000,5000,0
|
|
20230607,195100,113913620,5000,5000,5000,5000,0
|
|
20230607,195000,113913620,5000,5000,5000,5000,0
|
|
20230607,194900,113913620,5000,5000,5000,5000,0
|
|
20230607,194800,113913620,5000,5000,5000,5000,0
|
|
20230607,194700,113913620,5000,5000,5000,5000,0
|
|
20230607,194600,113913620,5000,5000,5000,5000,0
|
|
20230607,194500,113913620,5000,5000,5000,5000,0
|
|
20230607,194400,113913620,5000,5000,5000,5000,0
|
|
20230607,194300,113913620,5000,5000,5000,5000,0
|
|
20230607,194200,113913620,5000,5000,5000,5000,0
|
|
20230607,194100,113913620,5000,5000,5000,5000,0
|
|
20230607,194000,113913620,5000,5000,5000,5000,0
|
|
20230607,193900,113913620,5000,5000,5000,5000,632
|
|
20230607,193800,113913620,5000,5000,5000,5000,0
|
|
20230607,193700,113913620,5000,5000,5000,5000,0
|
|
20230607,193600,113913620,5000,5000,5000,5000,0
|
|
20230607,193500,113913620,5000,5000,5000,5000,0
|
|
20230607,193400,113913620,5000,5000,5000,5000,0
|
|
20230607,193300,113913620,5000,5000,5000,5000,0
|
|
20230607,193200,113913620,5000,5000,5000,5000,0
|
|
20230607,193100,113913620,5000,5000,5000,5000,0
|
|
20230607,193000,113913620,5000,5000,5000,5000,0
|
|
20230607,192900,113913620,5000,5000,5000,5000,0
|
|
20230607,192800,113913620,5000,5000,5000,5000,0
|
|
20230607,192700,113913620,5000,5000,5000,5000,0
|
|
20230607,192600,113913620,5000,5000,5000,5000,0
|
|
20230607,192500,113913620,5000,5000,5000,5000,0
|
|
20230607,192400,113913620,5000,5000,5000,5000,0
|
|
20230607,192300,113913620,5000,5000,5000,5000,0
|
|
20230607,192200,113913620,5000,5000,5000,5000,0
|
|
20230607,192100,113913620,5000,5000,5000,5000,0
|
|
20230607,192000,113913620,5000,5000,5000,5000,0
|
|
20230607,191900,113913620,5000,5000,5000,5000,0
|
|
20230607,191800,113913620,5000,5000,5000,5000,0
|
|
20230607,191700,113913620,5000,5000,5000,5000,0
|
|
20230607,191600,113913620,5000,5000,5000,5000,0
|
|
20230607,191500,113913620,5000,5000,5000,5000,0
|
|
20230607,191400,113913620,5000,5000,5000,5000,0
|
|
20230607,191300,113913620,5000,5000,5000,5000,0
|
|
20230607,191200,113913620,5000,5000,5000,5000,0
|
|
20230607,191100,113913620,5000,5000,5000,5000,0
|
|
20230607,191000,113913620,5000,5000,5000,5000,0
|
|
20230607,190900,113913620,5000,5000,5000,5000,632
|
|
20230607,190800,113913620,5000,5000,5000,5000,0
|
|
20230607,190700,113913620,5000,5000,5000,5000,0
|
|
20230607,190600,113913620,5000,5000,5000,5000,0
|
|
20230607,190500,113913620,5000,5000,5000,5000,0
|
|
20230607,190400,113913620,5000,5000,5000,5000,0
|
|
20230607,190300,113913620,5000,5000,5000,5000,0
|
|
20230607,190200,113913620,5000,5000,5000,5000,0
|
|
20230607,190100,113913620,5000,5000,5000,5000,0
|
|
20230607,190000,113913620,5000,5000,5000,5000,0
|
|
20230607,185900,113913620,5000,5000,5000,5000,0
|
|
20230607,185800,113913620,5000,5000,5000,5000,0
|
|
20230607,185700,113913620,5000,5000,5000,5000,0
|
|
20230607,185600,113913620,5000,5000,5000,5000,0
|
|
20230607,185500,113913620,5000,5000,5000,5000,0
|
|
20230607,185400,113913620,5000,5000,5000,5000,0
|
|
20230607,185300,113913620,5000,5000,5000,5000,0
|
|
20230607,185200,113913620,5000,5000,5000,5000,0
|
|
20230607,185100,113913620,5000,5000,5000,5000,0
|
|
20230607,185000,113913620,5000,5000,5000,5000,0
|
|
20230607,184900,113913620,5000,5000,5000,5000,0
|
|
20230607,184800,113913620,5000,5000,5000,5000,0
|
|
20230607,184700,113913620,5000,5000,5000,5000,0
|
|
20230607,184600,113913620,5000,5000,5000,5000,0
|
|
20230607,184500,113913620,5000,5000,5000,5000,0
|
|
20230607,184400,113913620,5000,5000,5000,5000,0
|
|
20230607,184300,113913620,5000,5000,5000,5000,0
|
|
20230607,184200,113913620,5000,5000,5000,5000,0
|
|
20230607,184100,113913620,5000,5000,5000,5000,0
|
|
20230607,184000,113913620,5000,5000,5000,5000,0
|
|
20230607,183900,113913620,5000,5000,5000,5000,632
|
|
20230607,183800,113913620,5000,5000,5000,5000,0
|
|
20230607,183700,113913620,5000,5000,5000,5000,0
|
|
20230607,183600,113913620,5000,5000,5000,5000,0
|
|
20230607,183500,113913620,5000,5000,5000,5000,0
|
|
20230607,183400,113913620,5000,5000,5000,5000,0
|
|
20230607,183300,113913620,5000,5000,5000,5000,0
|
|
20230607,183200,113913620,5000,5000,5000,5000,0
|
|
20230607,183100,113913620,5000,5000,5000,5000,0
|
|
20230607,183000,113913620,5000,5000,5000,5000,0
|
|
20230607,182900,113913620,5000,5000,5000,5000,0
|
|
20230607,182800,113913620,5000,5000,5000,5000,0
|
|
20230607,182700,113913620,5000,5000,5000,5000,0
|
|
20230607,182600,113913620,5000,5000,5000,5000,0
|
|
20230607,182500,113913620,5000,5000,5000,5000,0
|
|
20230607,182400,113913620,5000,5000,5000,5000,0
|
|
20230607,182300,113913620,5000,5000,5000,5000,0
|
|
20230607,182200,113913620,5000,5000,5000,5000,0
|
|
20230607,182100,113913620,5000,5000,5000,5000,0
|
|
20230607,182000,113913620,5000,5000,5000,5000,0
|
|
20230607,181900,113913620,5000,5000,5000,5000,0
|
|
20230607,181800,113913620,5000,5000,5000,5000,0
|
|
20230607,181700,113913620,5000,5000,5000,5000,0
|
|
20230607,181600,113913620,5000,5000,5000,5000,0
|
|
20230607,181500,113913620,5000,5000,5000,5000,0
|
|
20230607,181400,113913620,5000,5000,5000,5000,0
|
|
20230607,181300,113913620,5000,5000,5000,5000,0
|
|
20230607,181200,113913620,5000,5000,5000,5000,0
|
|
20230607,181100,113913620,5000,5000,5000,5000,0
|
|
20230607,181000,113913620,5000,5000,5000,5000,0
|
|
20230607,180900,113913620,5000,5000,5000,5000,632
|
|
20230607,180800,113913620,5000,5000,5000,5000,0
|
|
20230607,180700,113913620,5000,5000,5000,5000,0
|
|
20230607,180600,113913620,5000,5000,5000,5000,0
|
|
20230607,180500,113913620,5000,5000,5000,5000,0
|
|
20230607,180400,113913620,5000,5000,5000,5000,0
|
|
20230607,180300,113913620,5000,5000,5000,5000,0
|
|
20230607,180200,113913620,5000,5000,5000,5000,0
|
|
20230607,180100,113913620,5000,5000,5000,5000,0
|
|
20230607,180000,113913620,5000,5000,5000,5000,0
|
|
20230607,175900,113913620,5000,5000,5000,5000,0
|
|
20230607,175800,113913620,5000,5000,5000,5000,0
|
|
20230607,175700,113913620,5000,5000,5000,5000,0
|
|
20230607,175600,113913620,5000,5000,5000,5000,0
|
|
20230607,175500,113913620,5000,5000,5000,5000,0
|
|
20230607,175400,113913620,5000,5000,5000,5000,0
|
|
20230607,175300,113913620,5000,5000,5000,5000,0
|
|
20230607,175200,113913620,5000,5000,5000,5000,0
|
|
20230607,175100,113913620,5000,5000,5000,5000,0
|
|
20230607,175000,113913620,5000,5000,5000,5000,0
|
|
20230607,174900,113913620,5000,5000,5000,5000,0
|
|
20230607,174800,113913620,5000,5000,5000,5000,0
|
|
20230607,174700,113913620,5000,5000,5000,5000,0
|
|
20230607,174600,113913620,5000,5000,5000,5000,0
|
|
20230607,174500,113913620,5000,5000,5000,5000,0
|
|
20230607,174400,113913620,5000,5000,5000,5000,0
|
|
20230607,174300,113913620,5000,5000,5000,5000,0
|
|
20230607,174200,113913620,5000,5000,5000,5000,0
|
|
20230607,174100,113913620,5000,5000,5000,5000,0
|
|
20230607,174000,113913620,5000,5000,5000,5000,0
|
|
20230607,173900,113913620,5000,5000,5000,5000,632
|
|
20230607,173800,113913620,5000,5000,5000,5000,0
|
|
20230607,173700,113913620,5000,5000,5000,5000,0
|
|
20230607,173600,113913620,5000,5000,5000,5000,0
|
|
20230607,173500,113913620,5000,5000,5000,5000,0
|
|
20230607,173400,113913620,5000,5000,5000,5000,0
|
|
20230607,173300,113913620,5000,5000,5000,5000,0
|
|
20230607,173200,113913620,5000,5000,5000,5000,0
|
|
20230607,173100,113913620,5000,5000,5000,5000,0
|
|
20230607,173000,113913620,5000,5000,5000,5000,0
|
|
20230607,172900,113913620,5000,5000,5000,5000,0
|
|
20230607,172800,113913620,5000,5000,5000,5000,0
|
|
20230607,172700,113913620,5000,5000,5000,5000,0
|
|
20230607,172600,113913620,5000,5000,5000,5000,0
|
|
20230607,172500,113913620,5000,5000,5000,5000,0
|
|
20230607,172400,113913620,5000,5000,5000,5000,0
|
|
20230607,172300,113913620,5000,5000,5000,5000,0
|
|
20230607,172200,113913620,5000,5000,5000,5000,0
|
|
20230607,172100,113913620,5000,5000,5000,5000,0
|
|
20230607,172000,113913620,5000,5000,5000,5000,0
|
|
20230607,171900,113913620,5000,5000,5000,5000,0
|
|
20230607,171800,113913620,5000,5000,5000,5000,0
|
|
20230607,171700,113913620,5000,5000,5000,5000,0
|
|
20230607,171600,113913620,5000,5000,5000,5000,0
|
|
20230607,171500,113913620,5000,5000,5000,5000,0
|
|
20230607,171400,113913620,5000,5000,5000,5000,0
|
|
20230607,171300,113913620,5000,5000,5000,5000,0
|
|
20230607,171200,113913620,5000,5000,5000,5000,0
|
|
20230607,171100,113913620,5000,5000,5000,5000,0
|
|
20230607,171000,113913620,5000,5000,5000,5000,0
|
|
20230607,170900,113913620,5000,5000,5000,5000,632
|
|
20230607,170800,113913620,5000,5000,5000,5000,0
|
|
20230607,170700,113913620,5000,5000,5000,5000,0
|
|
20230607,170600,113913620,5000,5000,5000,5000,0
|
|
20230607,170500,113913620,5000,5000,5000,5000,0
|
|
20230607,170400,113913620,5000,5000,5000,5000,0
|
|
20230607,170300,113913620,5000,5000,5000,5000,0
|
|
20230607,170200,113913620,5000,5000,5000,5000,0
|
|
20230607,170100,113913620,5000,5000,5000,5000,0
|
|
20230607,170000,113913620,5000,5000,5000,5000,0
|
|
20230607,165900,113913620,5000,5000,5000,5000,0
|
|
20230607,165800,113913620,5000,5000,5000,5000,0
|
|
20230607,165700,113913620,5000,5000,5000,5000,0
|
|
20230607,165600,113913620,5000,5000,5000,5000,0
|
|
20230607,165500,113913620,5000,5000,5000,5000,0
|
|
20230607,165400,113913620,5000,5000,5000,5000,0
|
|
20230607,165300,113913620,5000,5000,5000,5000,0
|
|
20230607,165200,113913620,5000,5000,5000,5000,0
|
|
20230607,165100,113913620,5000,5000,5000,5000,0
|
|
20230607,165000,113913620,5000,5000,5000,5000,0
|
|
20230607,164900,113913620,5000,5000,5000,5000,0
|
|
20230607,164800,113913620,5000,5000,5000,5000,0
|
|
20230607,164700,113913620,5000,5000,5000,5000,0
|
|
20230607,164600,113913620,5000,5000,5000,5000,0
|
|
20230607,164500,113913620,5000,5000,5000,5000,0
|
|
20230607,164400,113913620,5000,5000,5000,5000,0
|
|
20230607,164300,113913620,5000,5000,5000,5000,0
|
|
20230607,164200,113913620,5000,5000,5000,5000,0
|
|
20230607,164100,113913620,5000,5000,5000,5000,0
|
|
20230607,164000,113913620,5000,5000,5000,5000,0
|
|
20230607,163900,113913620,5000,5000,5000,5000,632
|
|
20230607,163800,113913620,5000,5000,5000,5000,0
|
|
20230607,163700,113913620,5000,5000,5000,5000,0
|
|
20230607,163600,113913620,5000,5000,5000,5000,0
|
|
20230607,163500,113913620,5000,5000,5000,5000,0
|
|
20230607,163400,113913620,5000,5000,5000,5000,0
|
|
20230607,163300,113913620,5000,5000,5000,5000,0
|
|
20230607,163200,113913620,5000,5000,5000,5000,0
|
|
20230607,163100,113913620,5000,5000,5000,5000,0
|
|
20230607,163000,113913620,5000,5000,5000,5000,0
|
|
20230607,162900,113913620,5000,5000,5000,5000,0
|
|
20230607,162800,113913620,5000,5000,5000,5000,0
|
|
20230607,162700,113913620,5000,5000,5000,5000,0
|
|
20230607,162600,113913620,5000,5000,5000,5000,0
|
|
20230607,162500,113913620,5000,5000,5000,5000,0
|
|
20230607,162400,113913620,5000,5000,5000,5000,0
|
|
20230607,162300,113913620,5000,5000,5000,5000,0
|
|
20230607,162200,113913620,5000,5000,5000,5000,0
|
|
20230607,162100,113913620,5000,5000,5000,5000,0
|
|
20230607,162000,113913620,5000,5000,5000,5000,0
|
|
20230607,161900,113913620,5000,5000,5000,5000,0
|
|
20230607,161800,113913620,5000,5000,5000,5000,0
|
|
20230607,161700,113913620,5000,5000,5000,5000,0
|
|
20230607,161600,113913620,5000,5000,5000,5000,0
|
|
20230607,161500,113913620,5000,5000,5000,5000,0
|
|
20230607,161400,113913620,5000,5000,5000,5000,0
|
|
20230607,161300,113913620,5000,5000,5000,5000,0
|
|
20230607,161200,113913620,5000,5000,5000,5000,0
|
|
20230607,161100,113913620,5000,5000,5000,5000,0
|
|
20230607,161000,113913620,5000,5000,5000,5000,0
|
|
20230607,160900,113913620,5000,5000,5000,5000,632
|
|
20230607,160800,113913620,5000,5000,5000,5000,0
|
|
20230607,160700,113913620,5000,5000,5000,5000,0
|
|
20230607,160600,113913620,5000,5000,5000,5000,0
|
|
20230607,160500,113913620,5000,5000,5000,5000,0
|
|
20230607,160400,113913620,5000,5000,5000,5000,0
|
|
20230607,160300,113913620,5000,5000,5000,5000,0
|
|
20230607,160200,113913620,5000,5000,5000,5000,0
|
|
20230607,160100,113913620,5000,5000,5000,5000,0
|
|
20230607,160000,113913620,5000,5000,5000,5000,0
|
|
20230607,155900,113913620,5000,5000,5000,5000,0
|
|
20230607,155800,113913620,5000,5000,5000,5000,0
|
|
20230607,155700,113913620,5000,5000,5000,5000,0
|
|
20230607,155600,113913620,5000,5000,5000,5000,0
|
|
20230607,155500,113913620,5000,5000,5000,5000,0
|
|
20230607,155400,113913620,5000,5000,5000,5000,0
|
|
20230607,155300,113913620,5000,5000,5000,5000,0
|
|
20230607,155200,113913620,5000,5000,5000,5000,0
|
|
20230607,155100,113913620,5000,5000,5000,5000,0
|
|
20230607,155000,113913620,5000,5000,5000,5000,0
|
|
20230607,154900,113913620,5000,5000,5000,5000,0
|
|
20230607,154800,113913620,5000,5000,5000,5000,0
|
|
20230607,154700,113913620,5000,5000,5000,5000,0
|
|
20230607,154600,113913620,5000,5000,5000,5000,0
|
|
20230607,154500,113913620,5000,5000,5000,5000,0
|
|
20230607,154400,113913620,5000,5000,5000,5000,0
|
|
20230607,154300,113913620,5000,5000,5000,5000,0
|
|
20230607,154200,113913620,5000,5000,5000,5000,0
|
|
20230607,154100,113913620,5000,5000,5000,5000,0
|
|
20230607,154000,113913620,5000,5000,5000,5000,0
|
|
20230607,153900,113913620,5000,5000,5000,5000,632
|
|
20230607,153800,113913620,5000,5000,5000,5000,0
|
|
20230607,153700,113913620,5000,5000,5000,5000,0
|
|
20230607,153600,113913620,5000,5000,5000,5000,0
|
|
20230607,153500,113913620,5000,5000,5000,5000,0
|
|
20230607,153400,113913620,5000,5000,5000,5000,0
|
|
20230607,153300,113913620,5000,5000,5000,5000,0
|
|
20230607,153200,113913620,5000,5000,5000,5000,0
|
|
20230607,153100,113913620,5000,5000,5000,5000,0
|
|
20230607,153000,113913620,5000,5000,5000,5000,632
|
|
20230607,152900,110753620,5000,5000,5000,5000,0
|
|
20230607,152800,110753620,5000,5000,5000,5000,0
|
|
20230607,152700,110753620,5000,5000,5000,5000,0
|
|
20230607,152600,110753620,5000,5000,5000,5000,0
|
|
20230607,152500,110753620,5000,5000,5000,5000,0
|
|
20230607,152400,110753620,5000,5000,5000,5000,0
|
|
20230607,152300,110753620,5000,5000,5000,5000,0
|
|
20230607,152200,110753620,5000,5000,5000,5000,0
|
|
20230607,152100,110753620,5000,5000,5000,5000,0
|
|
20230607,152000,110753620,5000,5000,5000,5000,0
|
|
20230607,151900,110753620,5000,5020,5020,5000,92
|
|
20230607,151800,110292020,5000,5000,5000,5000,0
|
|
20230607,151700,110292020,5000,5000,5020,5000,22
|
|
20230607,151600,110181620,5020,5020,5020,5020,0
|
|
20230607,151500,110181620,5020,5020,5020,5010,25
|
|
20230607,151400,110056210,5010,5010,5010,5010,0
|
|
20230607,151300,110056210,5010,5010,5010,5010,4
|
|
20230607,151200,110036170,5020,5020,5020,5020,13
|
|
20230607,151100,109970910,5020,5010,5020,5010,15
|
|
20230607,151000,109895620,5010,5010,5010,5010,12
|
|
20230607,150900,109835500,5020,5020,5020,5020,0
|
|
20230607,150800,109835500,5020,5020,5020,5020,13
|
|
20230607,150700,109770240,5020,5020,5020,5020,16
|
|
20230607,150600,109689920,5020,5020,5020,5020,22
|
|
20230607,150500,109579480,5020,5020,5020,5020,13
|
|
20230607,150400,109514220,5020,5020,5020,5020,0
|
|
20230607,150300,109514220,5020,5020,5020,5020,13
|
|
20230607,150200,109448960,5020,5020,5020,5020,13
|
|
20230607,150100,109383700,5020,5020,5020,5020,12
|
|
20230607,150000,109323460,5020,5020,5020,5020,23
|
|
20230607,145900,109208000,5020,5020,5020,5020,0
|
|
20230607,145800,109208000,5020,5010,5020,5010,16
|
|
20230607,145700,109127710,5020,5020,5020,5020,13
|
|
20230607,145600,109062450,5020,5010,5020,5010,73
|
|
20230607,145500,108696700,5010,5010,5010,5010,12
|
|
20230607,145400,108636580,5010,5010,5010,5010,2
|
|
20230607,145300,108626560,5010,5000,5010,5000,18
|
|
20230607,145200,108536390,5010,5010,5010,5010,13
|
|
20230607,145100,108471260,5010,5000,5010,5000,26
|
|
20230607,145000,108341130,5000,5010,5010,5000,26
|
|
20230607,144900,108211000,5010,5010,5010,5010,0
|
|
20230607,144800,108211000,5010,5010,5010,5010,13
|
|
20230607,144700,108145870,5010,5010,5010,5010,13
|
|
20230607,144600,108080740,5010,5010,5010,5010,13
|
|
20230607,144500,108015610,5010,5010,5010,5010,13
|
|
20230607,144400,107950480,5010,5010,5010,5010,0
|
|
20230607,144300,107950480,5010,5010,5010,5010,13
|
|
20230607,144200,107885350,5010,5010,5010,5010,19
|
|
20230607,144100,107790160,5010,5010,5010,5000,18
|
|
20230607,144000,107699990,5010,5010,5010,5010,13
|
|
20230607,143900,107634860,5010,5010,5010,5000,210
|
|
20230607,143800,106584760,5010,5010,5010,5010,13
|
|
20230607,143700,106519630,5010,5010,5010,5010,13
|
|
20230607,143600,106454500,5010,5010,5010,5010,13
|
|
20230607,143500,106389370,5010,5010,5010,5010,13
|
|
20230607,143400,106324240,5010,5010,5010,5010,201
|
|
20230607,143300,105317230,5010,5010,5010,5010,13
|
|
20230607,143200,105252100,5010,5000,5010,5000,476
|
|
20230607,143100,102871970,5010,5010,5010,5010,13
|
|
20230607,143000,102806840,5010,5010,5010,5010,13
|
|
20230607,142900,102741710,5000,5000,5000,5000,0
|
|
20230607,142800,102741710,5000,5010,5010,5000,14
|
|
20230607,142700,102671580,5010,5010,5010,5010,13
|
|
20230607,142600,102606450,5010,5010,5010,5010,13
|
|
20230607,142500,102541320,5000,5010,5010,5000,85
|
|
20230607,142400,102116190,5010,5010,5010,5010,0
|
|
20230607,142300,102116190,5010,5010,5010,5010,13
|
|
20230607,142200,102051060,5010,5010,5010,5010,13
|
|
20230607,142100,101985930,5010,5010,5010,5010,13
|
|
20230607,142000,101920800,5010,5010,5010,5010,144
|
|
20230607,141900,101199360,5010,5010,5010,5010,300
|
|
20230607,141800,99696360,5010,5010,5010,5010,13
|
|
20230607,141700,99631230,5010,5010,5010,5010,13
|
|
20230607,141600,99566100,5010,5010,5010,5010,53
|
|
20230607,141500,99300570,5010,5010,5010,5010,13
|
|
20230607,141400,99235440,5010,5010,5010,5010,0
|
|
20230607,141300,99235440,5010,5010,5010,5010,13
|
|
20230607,141200,99170310,5010,5010,5010,5010,13
|
|
20230607,141100,99105180,5010,5010,5010,5010,13
|
|
20230607,141000,99040050,5010,5010,5010,5010,18
|
|
20230607,140900,98949870,5010,5010,5010,5010,0
|
|
20230607,140800,98949870,5010,5010,5010,5010,13
|
|
20230607,140700,98884740,5010,5010,5010,5010,13
|
|
20230607,140600,98819610,5010,5010,5010,5010,212
|
|
20230607,140500,97757490,4995,5010,5010,4995,64
|
|
20230607,140400,97437615,4995,4995,4995,4995,1
|
|
20230607,140300,97432620,5010,5010,5010,5010,13
|
|
20230607,140200,97367490,5010,5010,5010,5010,13
|
|
20230607,140100,97302360,5010,5010,5010,5010,13
|
|
20230607,140000,97237230,5010,5010,5010,5010,13
|
|
20230607,135900,97172100,4995,4995,4995,4995,182
|
|
20230607,135800,96263010,5010,5010,5010,5010,13
|
|
20230607,135700,96197880,5010,5010,5010,5010,13
|
|
20230607,135600,96132750,5010,5010,5010,5010,13
|
|
20230607,135500,96067620,4995,5010,5010,4995,44
|
|
20230607,135400,95847645,5010,5010,5010,5010,0
|
|
20230607,135300,95847645,5010,5010,5010,5010,13
|
|
20230607,135200,95782515,5010,5010,5010,5010,13
|
|
20230607,135100,95717385,5010,5010,5010,5010,13
|
|
20230607,135000,95652255,5010,5010,5010,5010,13
|
|
20230607,134900,95587125,5010,5010,5010,5010,0
|
|
20230607,134800,95587125,5010,5010,5010,5010,13
|
|
20230607,134700,95521995,5010,5010,5010,5010,13
|
|
20230607,134600,95456865,5010,5010,5010,5010,13
|
|
20230607,134500,95391735,5010,5010,5010,5010,13
|
|
20230607,134400,95326605,4995,4995,4995,4995,10
|
|
20230607,134300,95276655,5010,5010,5010,5010,13
|
|
20230607,134200,95211525,5010,5010,5010,5010,13
|
|
20230607,134100,95146395,5010,5010,5010,5010,13
|
|
20230607,134000,95081265,4995,5010,5010,4995,14
|
|
20230607,133900,95011140,5010,5010,5010,5010,0
|
|
20230607,133800,95011140,5010,5010,5010,5010,13
|
|
20230607,133700,94946010,5010,5010,5010,5010,13
|
|
20230607,133600,94880880,5010,5010,5010,5010,13
|
|
20230607,133500,94815750,5010,5020,5020,5010,66
|
|
20230607,133400,94484960,5010,5010,5010,5010,1
|
|
20230607,133300,94479950,5010,5010,5020,5010,15
|
|
20230607,133200,94404670,5020,5020,5020,5020,33
|
|
20230607,133100,94239010,5010,5020,5020,5010,14
|
|
20230607,133000,94168740,5010,5020,5020,5010,18
|
|
20230607,132900,94078430,5010,5010,5010,5010,5
|
|
20230607,132800,94053380,5020,5010,5020,5010,126
|
|
20230607,132700,93421990,5010,5010,5010,5010,23
|
|
20230607,132600,93306760,5010,5010,5010,5010,17
|
|
20230607,132500,93221590,5010,5010,5010,5010,13
|
|
20230607,132400,93156460,5010,5010,5010,5010,0
|
|
20230607,132300,93156460,5010,5010,5010,5010,13
|
|
20230607,132200,93091330,5000,5000,5000,5000,9
|
|
20230607,132100,93046330,5000,5000,5000,5000,13
|
|
20230607,132000,92981330,5000,5000,5000,5000,15
|
|
20230607,131900,92906330,5000,5000,5000,5000,112
|
|
20230607,131800,92346330,4995,4995,4995,4995,0
|
|
20230607,131700,92346330,4995,5000,5000,4995,53
|
|
20230607,131600,92081530,5000,5000,5000,5000,13
|
|
20230607,131500,92016530,5000,5000,5000,5000,13
|
|
20230607,131400,91951530,4995,4995,4995,4995,83
|
|
20230607,131300,91536945,4990,4990,4990,4990,222
|
|
20230607,131200,90429165,4990,4990,4990,4990,13
|
|
20230607,131100,90364295,4990,4990,4990,4990,12
|
|
20230607,131000,90304415,4990,4990,4990,4990,139
|
|
20230607,130900,89610805,4990,4990,4990,4990,6
|
|
20230607,130800,89580865,4990,4990,4990,4990,0
|
|
20230607,130700,89580865,4990,4990,4990,4990,0
|
|
20230607,130600,89580865,4990,4990,4990,4990,0
|
|
20230607,130500,89580865,4990,4990,4990,4990,1
|
|
20230607,130400,89575875,4995,4995,4995,4995,0
|
|
20230607,130300,89575875,4995,4995,4995,4995,0
|
|
20230607,130200,89575875,4995,4995,4995,4995,0
|
|
20230607,130100,89575875,4995,4995,4995,4995,0
|
|
20230607,130000,89575875,4995,4995,4995,4995,59
|
|
20230607,125900,89281170,5000,5000,5000,5000,0
|
|
20230607,125800,89281170,5000,5000,5000,5000,0
|
|
20230607,125700,89281170,5000,5000,5000,5000,0
|
|
20230607,125600,89281170,5000,5000,5000,5000,0
|
|
20230607,125500,89281170,5000,5000,5000,5000,0
|
|
20230607,125400,89281170,5000,5000,5000,5000,50
|
|
20230607,125300,89031170,5000,5000,5000,5000,30
|
|
20230607,125200,88881170,5000,5000,5000,5000,0
|
|
20230607,125100,88881170,5000,5000,5000,5000,0
|
|
20230607,125000,88881170,5000,5000,5000,5000,0
|
|
20230607,124900,88881170,5000,5000,5000,5000,0
|
|
20230607,124800,88881170,5000,5000,5000,5000,0
|
|
20230607,124700,88881170,5000,5000,5000,5000,0
|
|
20230607,124600,88881170,5000,5000,5000,5000,0
|
|
20230607,124500,88881170,5000,5000,5000,5000,859
|
|
20230607,124400,84586170,5000,5000,5000,5000,1
|
|
20230607,124300,84581170,5000,5000,5000,5000,0
|
|
20230607,124200,84581170,5000,5000,5000,5000,0
|
|
20230607,124100,84581170,5000,5000,5000,5000,0
|
|
20230607,124000,84581170,5000,5000,5000,5000,0
|
|
20230607,123900,84581170,5000,5000,5000,5000,1
|
|
20230607,123800,84576170,5010,5010,5010,5010,30
|
|
20230607,123700,84425870,5000,5000,5000,5000,0
|
|
20230607,123600,84425870,5000,5000,5000,5000,0
|
|
20230607,123500,84425870,5000,5000,5000,5000,0
|
|
20230607,123400,84425870,5000,5000,5000,5000,1508
|
|
20230607,123300,76885870,5010,5010,5010,5010,0
|
|
20230607,123200,76885870,5010,5000,5010,5000,937
|
|
20230607,123100,72200770,5010,5010,5010,5010,0
|
|
20230607,123000,72200770,5010,5010,5010,5010,20
|
|
20230607,122900,72100570,5010,5010,5010,5010,0
|
|
20230607,122800,72100570,5010,5010,5010,5010,0
|
|
20230607,122700,72100570,5010,5010,5010,5010,100
|
|
20230607,122600,71599570,5020,5020,5020,5020,0
|
|
20230607,122500,71599570,5020,5020,5020,5020,0
|
|
20230607,122400,71599570,5020,5020,5020,5020,0
|
|
20230607,122300,71599570,5020,5020,5020,5020,5
|
|
20230607,122200,71574470,5010,5010,5010,5010,0
|
|
20230607,122100,71574470,5010,5010,5010,5010,0
|
|
20230607,122000,71574470,5010,5010,5010,5010,118
|
|
20230607,121900,70983290,5010,5010,5010,5010,6
|
|
20230607,121800,70953230,5010,5010,5010,5010,17
|
|
20230607,121700,70868060,5020,5020,5020,5020,0
|
|
20230607,121600,70868060,5020,5020,5020,5020,1
|
|
20230607,121500,70863040,5020,5020,5020,5020,0
|
|
20230607,121400,70863040,5020,5020,5020,5020,0
|
|
20230607,121300,70863040,5020,5020,5020,5020,0
|
|
20230607,121200,70863040,5020,5020,5020,5020,0
|
|
20230607,121100,70863040,5020,5020,5020,5020,99
|
|
20230607,121000,70366060,5020,5020,5020,5020,0
|
|
20230607,120900,70366060,5020,5020,5020,5020,0
|
|
20230607,120800,70366060,5020,5020,5020,5020,0
|
|
20230607,120700,70366060,5020,5020,5020,5020,100
|
|
20230607,120600,69864060,5010,5010,5010,5010,17
|
|
20230607,120500,69778890,5010,5020,5020,5010,487
|
|
20230607,120400,67337400,5020,5020,5020,5020,0
|
|
20230607,120300,67337400,5020,5020,5020,5020,0
|
|
20230607,120200,67337400,5020,5020,5020,5020,0
|
|
20230607,120100,67337400,5020,5020,5020,5020,0
|
|
20230607,120000,67337400,5020,5020,5020,5020,0
|
|
20230607,115900,67337400,5020,5020,5020,5020,2
|
|
20230607,115800,67327360,5020,5020,5020,5020,0
|
|
20230607,115700,67327360,5020,5020,5020,5020,0
|
|
20230607,115600,67327360,5020,5020,5020,5020,0
|
|
20230607,115500,67327360,5020,5020,5020,5020,1
|
|
20230607,115400,67322340,5020,5020,5020,5020,0
|
|
20230607,115300,67322340,5020,5020,5020,5020,0
|
|
20230607,115200,67322340,5020,5020,5020,5020,0
|
|
20230607,115100,67322340,5020,5020,5020,5020,0
|
|
20230607,115000,67322340,5020,5020,5020,5020,0
|
|
20230607,114900,67322340,5020,5020,5020,5020,0
|
|
20230607,114800,67322340,5020,5020,5020,5020,0
|
|
20230607,114700,67322340,5020,5020,5020,5020,0
|
|
20230607,114600,67322340,5020,5020,5020,5020,180
|
|
20230607,114500,66418740,5050,5050,5050,5050,0
|
|
20230607,114400,66418740,5050,5050,5050,5050,0
|
|
20230607,114300,66418740,5050,5050,5050,5050,0
|
|
20230607,114200,66418740,5050,5050,5050,5050,0
|
|
20230607,114100,66418740,5050,5050,5050,5050,0
|
|
20230607,114000,66418740,5050,5050,5050,5050,0
|
|
20230607,113900,66418740,5050,5050,5050,5050,0
|
|
20230607,113800,66418740,5050,5050,5050,5050,2
|
|
20230607,113700,66408640,5050,5050,5050,5050,0
|
|
20230607,113600,66408640,5050,5050,5050,5050,0
|
|
20230607,113500,66408640,5050,5050,5050,5050,0
|
|
20230607,113400,66408640,5050,5050,5050,5050,0
|
|
20230607,113300,66408640,5050,5050,5050,5050,0
|
|
20230607,113200,66408640,5050,5050,5050,5050,0
|
|
20230607,113100,66408640,5050,5050,5050,5050,0
|
|
20230607,113000,66408640,5050,5050,5050,5050,0
|
|
20230607,112900,66408640,5050,5050,5050,5050,0
|
|
20230607,112800,66408640,5050,5050,5050,5050,0
|
|
20230607,112700,66408640,5050,5050,5050,5050,0
|
|
20230607,112600,66408640,5050,5050,5050,5050,0
|
|
20230607,112500,66408640,5050,5050,5050,5050,0
|
|
20230607,112400,66408640,5050,5050,5050,5050,0
|
|
20230607,112300,66408640,5050,5050,5050,5050,0
|
|
20230607,112200,66408640,5050,5050,5050,5050,0
|
|
20230607,112100,66408640,5050,5040,5050,5040,119
|
|
20230607,112000,65808860,5010,5010,5010,5010,16
|
|
20230607,111900,65728700,5040,5040,5040,5040,0
|
|
20230607,111800,65728700,5040,5040,5040,5040,20
|
|
20230607,111700,65627900,5040,5040,5040,5040,0
|
|
20230607,111600,65627900,5040,5040,5040,5040,1
|
|
20230607,111500,65622860,5020,5020,5020,5020,0
|
|
20230607,111400,65622860,5020,5020,5020,5020,0
|
|
20230607,111300,65622860,5020,5020,5020,5020,0
|
|
20230607,111200,65622860,5020,5020,5020,5020,0
|
|
20230607,111100,65622860,5020,5020,5020,5020,0
|
|
20230607,111000,65622860,5020,5020,5020,5020,0
|
|
20230607,110900,65622860,5020,5020,5020,5020,0
|
|
20230607,110800,65622860,5020,5020,5020,5020,0
|
|
20230607,110700,65622860,5020,5020,5020,5020,0
|
|
20230607,110600,65622860,5020,5020,5020,5020,0
|
|
20230607,110500,65622860,5020,5020,5020,5020,0
|
|
20230607,110400,65622860,5020,5020,5020,5020,0
|
|
20230607,110300,65622860,5020,5030,5030,5020,1200
|
|
20230607,110200,59597490,5040,5040,5040,5040,0
|
|
20230607,110100,59597490,5040,5040,5040,5040,10
|
|
20230607,110000,59547090,5030,5030,5030,5030,0
|
|
20230607,105900,59547090,5030,5030,5030,5030,0
|
|
20230607,105800,59547090,5030,5030,5030,5030,0
|
|
20230607,105700,59547090,5030,5030,5030,5030,0
|
|
20230607,105600,59547090,5030,5030,5030,5030,0
|
|
20230607,105500,59547090,5030,5030,5030,5030,1
|
|
20230607,105400,59542060,5050,5030,5050,5030,101
|
|
20230607,105300,59034010,5030,5040,5050,5030,22
|
|
20230607,105200,58923060,5040,5040,5040,5040,0
|
|
20230607,105100,58923060,5040,5040,5040,5040,156
|
|
20230607,105000,58136820,5040,5040,5040,5040,0
|
|
20230607,104900,58136820,5040,5040,5040,5040,0
|
|
20230607,104800,58136820,5040,5040,5040,5040,0
|
|
20230607,104700,58136820,5040,5040,5040,5040,0
|
|
20230607,104600,58136820,5040,5040,5040,5040,0
|
|
20230607,104500,58136820,5040,5040,5040,5040,3
|
|
20230607,104400,58121700,5040,5040,5040,5040,0
|
|
20230607,104300,58121700,5040,5040,5040,5040,0
|
|
20230607,104200,58121700,5040,5040,5040,5040,0
|
|
20230607,104100,58121700,5040,5040,5040,5040,0
|
|
20230607,104000,58121700,5040,5040,5040,5040,0
|
|
20230607,103900,58121700,5040,5040,5040,5040,0
|
|
20230607,103800,58121700,5040,5040,5040,5040,0
|
|
20230607,103700,58121700,5040,5040,5040,5040,0
|
|
20230607,103600,58121700,5040,5040,5040,5040,0
|
|
20230607,103500,58121700,5040,5040,5040,5040,0
|
|
20230607,103400,58121700,5040,5040,5040,5040,0
|
|
20230607,103300,58121700,5040,5040,5040,5040,0
|
|
20230607,103200,58121700,5040,5040,5040,5040,2
|
|
20230607,103100,58111620,5040,5040,5040,5040,0
|
|
20230607,103000,58111620,5040,5040,5040,5040,2
|
|
20230607,102900,58101540,5030,5020,5030,5020,182
|
|
20230607,102800,57186380,5020,5020,5020,5020,0
|
|
20230607,102700,57186380,5020,5020,5020,5020,93
|
|
20230607,102600,56719520,5020,5020,5020,5020,59
|
|
20230607,102500,56423340,5030,5030,5030,5030,0
|
|
20230607,102400,56423340,5030,5030,5030,5030,2
|
|
20230607,102300,56413280,5040,5030,5040,5030,645
|
|
20230607,102200,53168910,5030,5030,5030,5030,230
|
|
20230607,102100,52012010,5030,5030,5040,5030,109
|
|
20230607,102000,51463670,5030,5030,5030,5030,292
|
|
20230607,101900,49994910,5030,5030,5030,5030,14
|
|
20230607,101800,49924490,5040,5040,5040,5040,102
|
|
20230607,101700,49410410,5040,5040,5040,5040,0
|
|
20230607,101600,49410410,5040,5040,5040,5040,2
|
|
20230607,101500,49400330,5040,5040,5040,5040,451
|
|
20230607,101400,47127290,5050,5040,5050,5040,440
|
|
20230607,101300,44909670,5040,5060,5060,5040,3
|
|
20230607,101200,44894510,5040,5060,5060,5040,50
|
|
20230607,101100,44641870,5060,5060,5060,5060,0
|
|
20230607,101000,44641870,5060,5060,5060,5060,2
|
|
20230607,100900,44631750,5060,5050,5060,5040,826
|
|
20230607,100800,40462470,5060,5060,5060,5060,0
|
|
20230607,100700,40462470,5060,5060,5060,5060,12
|
|
20230607,100600,40401750,5060,5060,5060,5060,0
|
|
20230607,100500,40401750,5060,5060,5060,5060,0
|
|
20230607,100400,40401750,5060,5060,5060,5060,0
|
|
20230607,100300,40401750,5060,5060,5060,5060,102
|
|
20230607,100200,39885630,5050,5050,5050,5050,0
|
|
20230607,100100,39885630,5050,5050,5050,5050,0
|
|
20230607,100000,39885630,5050,5050,5050,5050,170
|
|
20230607,095900,39027130,5050,5050,5050,5050,0
|
|
20230607,095800,39027130,5050,5050,5050,5050,0
|
|
20230607,095700,39027130,5050,5050,5050,5050,87
|
|
20230607,095600,38587780,5060,5060,5060,5060,0
|
|
20230607,095500,38587780,5060,5060,5060,5060,12
|
|
20230607,095400,38527060,5060,5060,5060,5060,0
|
|
20230607,095300,38527060,5060,5060,5060,5060,0
|
|
20230607,095200,38527060,5060,5060,5060,5060,0
|
|
20230607,095100,38527060,5060,5060,5060,5060,674
|
|
20230607,095000,35116620,5060,5060,5060,5060,0
|
|
20230607,094900,35116620,5060,5060,5060,5060,3
|
|
20230607,094800,35101440,5080,5080,5080,5080,0
|
|
20230607,094700,35101440,5080,5080,5080,5080,102
|
|
20230607,094600,34583280,5080,5080,5080,5080,0
|
|
20230607,094500,34583280,5080,5080,5080,5080,0
|
|
20230607,094400,34583280,5080,5080,5080,5080,0
|
|
20230607,094300,34583280,5080,5080,5080,5080,0
|
|
20230607,094200,34583280,5080,5080,5080,5060,410
|
|
20230607,094100,32507080,5080,5080,5080,5080,352
|
|
20230607,094000,30718920,5070,5070,5070,5070,211
|
|
20230607,093900,29649150,5070,5070,5070,5070,884
|
|
20230607,093800,25167270,5070,5070,5070,5070,101
|
|
20230607,093700,24655200,5070,5070,5070,5070,0
|
|
20230607,093600,24655200,5070,5070,5070,5070,22
|
|
20230607,093500,24543660,5060,5060,5060,5060,312
|
|
20230607,093400,22964940,5060,5060,5060,5060,0
|
|
20230607,093300,22964940,5060,5060,5060,5060,22
|
|
20230607,093200,22853620,5060,5060,5060,5060,2
|
|
20230607,093100,22843500,5060,5070,5070,5060,442
|
|
20230607,093000,20606970,5070,5070,5070,5070,0
|
|
20230607,092900,20606970,5070,5070,5070,5060,442
|
|
20230607,092800,18366230,5060,5070,5070,5060,401
|
|
20230607,092700,16335160,5070,5060,5070,5060,48
|
|
20230607,092600,16092240,5060,5060,5060,5060,104
|
|
20230607,092500,15566000,5060,5060,5060,5060,0
|
|
20230607,092400,15566000,5060,5060,5060,5060,10
|
|
20230607,092300,15515400,5060,5060,5060,5060,41
|
|
20230607,092200,15307940,5060,5060,5060,5060,90
|
|
20230607,092100,14852540,5060,5060,5060,5060,100
|
|
20230607,092000,14346540,5050,5050,5050,5050,178
|
|
20230607,091900,13447640,5060,5060,5060,5060,1
|
|
20230607,091800,13442580,5060,5060,5060,5060,0
|
|
20230607,091700,13442580,5060,5060,5060,5060,0
|
|
20230607,091600,13442580,5060,5060,5060,5060,197
|
|
20230607,091500,12445760,5070,5030,5070,5030,61
|
|
20230607,091400,12138890,5040,5040,5040,5040,0
|
|
20230607,091300,12138890,5040,5040,5040,5040,140
|
|
20230607,091200,11433290,5070,5070,5070,5070,0
|
|
20230607,091100,11433290,5070,5070,5070,5070,1
|
|
20230607,091000,11428220,5070,5040,5070,5040,213
|
|
20230607,090900,10354610,5070,5070,5070,5070,0
|
|
20230607,090800,10354610,5070,5070,5070,5070,5
|
|
20230607,090700,10329260,5080,5060,5080,5040,97
|
|
20230607,090600,9838030,5050,5040,5050,5040,236
|
|
20230607,090500,8646400,5040,5050,5050,5040,20
|
|
20230607,090400,8545430,5040,5050,5050,5040,200
|
|
20230607,090300,7536430,5050,5050,5050,5050,100
|
|
20230607,090200,7031430,5060,5060,5060,5060,1
|
|
20230607,090100,7026370,5070,5070,5070,5070,0
|
|
20230607,090000,7026370,5070,5040,5070,5040,1392
|