580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183700,28306180,4515,4515,4515,4515,55
|
|
20230620,183600,28306180,4515,4515,4515,4515,0
|
|
20230620,183500,28306180,4515,4515,4515,4515,0
|
|
20230620,183400,28306180,4515,4515,4515,4515,0
|
|
20230620,183300,28306180,4515,4515,4515,4515,0
|
|
20230620,183200,28306180,4515,4515,4515,4515,0
|
|
20230620,183100,28306180,4515,4515,4515,4515,0
|
|
20230620,183000,28306180,4515,4515,4515,4515,0
|
|
20230620,182900,28306180,4515,4515,4515,4515,0
|
|
20230620,182800,28306180,4515,4515,4515,4515,0
|
|
20230620,182700,28306180,4515,4515,4515,4515,0
|
|
20230620,182600,28306180,4515,4515,4515,4515,0
|
|
20230620,182500,28306180,4515,4515,4515,4515,0
|
|
20230620,182400,28306180,4515,4515,4515,4515,0
|
|
20230620,182300,28306180,4515,4515,4515,4515,0
|
|
20230620,182200,28306180,4515,4515,4515,4515,0
|
|
20230620,182100,28306180,4515,4515,4515,4515,0
|
|
20230620,182000,28306180,4515,4515,4515,4515,0
|
|
20230620,181900,28306180,4515,4515,4515,4515,0
|
|
20230620,181800,28306180,4515,4515,4515,4515,0
|
|
20230620,181700,28306180,4515,4515,4515,4515,0
|
|
20230620,181600,28306180,4515,4515,4515,4515,0
|
|
20230620,181500,28306180,4515,4515,4515,4515,0
|
|
20230620,181400,28306180,4515,4515,4515,4515,0
|
|
20230620,181300,28306180,4515,4515,4515,4515,0
|
|
20230620,181200,28306180,4515,4515,4515,4515,0
|
|
20230620,181100,28306180,4515,4515,4515,4515,0
|
|
20230620,181000,28306180,4515,4515,4515,4515,0
|
|
20230620,180900,28306180,4515,4515,4515,4515,0
|
|
20230620,180800,28306180,4515,4515,4515,4515,0
|
|
20230620,180700,28306180,4515,4515,4515,4515,55
|
|
20230620,180600,28306180,4515,4515,4515,4515,0
|
|
20230620,180500,28306180,4515,4515,4515,4515,0
|
|
20230620,180400,28306180,4515,4515,4515,4515,0
|
|
20230620,180300,28306180,4515,4515,4515,4515,0
|
|
20230620,180200,28306180,4515,4515,4515,4515,0
|
|
20230620,180100,28306180,4515,4515,4515,4515,0
|
|
20230620,180000,28306180,4515,4515,4515,4515,0
|
|
20230620,175900,28306180,4515,4515,4515,4515,0
|
|
20230620,175800,28306180,4515,4515,4515,4515,0
|
|
20230620,175700,28306180,4515,4515,4515,4515,0
|
|
20230620,175600,28306180,4515,4515,4515,4515,0
|
|
20230620,175500,28306180,4515,4515,4515,4515,0
|
|
20230620,175400,28306180,4515,4515,4515,4515,0
|
|
20230620,175300,28306180,4515,4515,4515,4515,0
|
|
20230620,175200,28306180,4515,4515,4515,4515,0
|
|
20230620,175100,28306180,4515,4515,4515,4515,0
|
|
20230620,175000,28306180,4515,4515,4515,4515,0
|
|
20230620,174900,28306180,4515,4515,4515,4515,0
|
|
20230620,174800,28306180,4515,4515,4515,4515,0
|
|
20230620,174700,28306180,4515,4515,4515,4515,0
|
|
20230620,174600,28306180,4515,4515,4515,4515,0
|
|
20230620,174500,28306180,4515,4515,4515,4515,0
|
|
20230620,174400,28306180,4515,4515,4515,4515,0
|
|
20230620,174300,28306180,4515,4515,4515,4515,0
|
|
20230620,174200,28306180,4515,4515,4515,4515,0
|
|
20230620,174100,28306180,4515,4515,4515,4515,0
|
|
20230620,174000,28306180,4515,4515,4515,4515,0
|
|
20230620,173900,28306180,4515,4515,4515,4515,0
|
|
20230620,173800,28306180,4515,4515,4515,4515,0
|
|
20230620,173700,28306180,4515,4515,4515,4515,55
|
|
20230620,173600,28306180,4515,4515,4515,4515,0
|
|
20230620,173500,28306180,4515,4515,4515,4515,0
|
|
20230620,173400,28306180,4515,4515,4515,4515,0
|
|
20230620,173300,28306180,4515,4515,4515,4515,0
|
|
20230620,173200,28306180,4515,4515,4515,4515,0
|
|
20230620,173100,28306180,4515,4515,4515,4515,0
|
|
20230620,173000,28306180,4515,4515,4515,4515,0
|
|
20230620,172900,28306180,4515,4515,4515,4515,0
|
|
20230620,172800,28306180,4515,4515,4515,4515,0
|
|
20230620,172700,28306180,4515,4515,4515,4515,0
|
|
20230620,172600,28306180,4515,4515,4515,4515,0
|
|
20230620,172500,28306180,4515,4515,4515,4515,0
|
|
20230620,172400,28306180,4515,4515,4515,4515,0
|
|
20230620,172300,28306180,4515,4515,4515,4515,0
|
|
20230620,172200,28306180,4515,4515,4515,4515,0
|
|
20230620,172100,28306180,4515,4515,4515,4515,0
|
|
20230620,172000,28306180,4515,4515,4515,4515,0
|
|
20230620,171900,28306180,4515,4515,4515,4515,0
|
|
20230620,171800,28306180,4515,4515,4515,4515,0
|
|
20230620,171700,28306180,4515,4515,4515,4515,0
|
|
20230620,171600,28306180,4515,4515,4515,4515,0
|
|
20230620,171500,28306180,4515,4515,4515,4515,0
|
|
20230620,171400,28306180,4515,4515,4515,4515,0
|
|
20230620,171300,28306180,4515,4515,4515,4515,0
|
|
20230620,171200,28306180,4515,4515,4515,4515,0
|
|
20230620,171100,28306180,4515,4515,4515,4515,0
|
|
20230620,171000,28306180,4515,4515,4515,4515,0
|
|
20230620,170900,28306180,4515,4515,4515,4515,0
|
|
20230620,170800,28306180,4515,4515,4515,4515,0
|
|
20230620,170700,28306180,4515,4515,4515,4515,55
|
|
20230620,170600,28306180,4515,4515,4515,4515,0
|
|
20230620,170500,28306180,4515,4515,4515,4515,0
|
|
20230620,170400,28306180,4515,4515,4515,4515,0
|
|
20230620,170300,28306180,4515,4515,4515,4515,0
|
|
20230620,170200,28306180,4515,4515,4515,4515,0
|
|
20230620,170100,28306180,4515,4515,4515,4515,0
|
|
20230620,170000,28306180,4515,4515,4515,4515,0
|
|
20230620,165900,28306180,4515,4515,4515,4515,0
|
|
20230620,165800,28306180,4515,4515,4515,4515,0
|
|
20230620,165700,28306180,4515,4515,4515,4515,0
|
|
20230620,165600,28306180,4515,4515,4515,4515,0
|
|
20230620,165500,28306180,4515,4515,4515,4515,0
|
|
20230620,165400,28306180,4515,4515,4515,4515,0
|
|
20230620,165300,28306180,4515,4515,4515,4515,0
|
|
20230620,165200,28306180,4515,4515,4515,4515,0
|
|
20230620,165100,28306180,4515,4515,4515,4515,0
|
|
20230620,165000,28306180,4515,4515,4515,4515,0
|
|
20230620,164900,28306180,4515,4515,4515,4515,0
|
|
20230620,164800,28306180,4515,4515,4515,4515,0
|
|
20230620,164700,28306180,4515,4515,4515,4515,0
|
|
20230620,164600,28306180,4515,4515,4515,4515,0
|
|
20230620,164500,28306180,4515,4515,4515,4515,0
|
|
20230620,164400,28306180,4515,4515,4515,4515,0
|
|
20230620,164300,28306180,4515,4515,4515,4515,0
|
|
20230620,164200,28306180,4515,4515,4515,4515,0
|
|
20230620,164100,28306180,4515,4515,4515,4515,0
|
|
20230620,164000,28306180,4515,4515,4515,4515,0
|
|
20230620,163900,28306180,4515,4515,4515,4515,0
|
|
20230620,163800,28306180,4515,4515,4515,4515,0
|
|
20230620,163700,28306180,4515,4515,4515,4515,55
|
|
20230620,163600,28306180,4515,4515,4515,4515,0
|
|
20230620,163500,28306180,4515,4515,4515,4515,0
|
|
20230620,163400,28306180,4515,4515,4515,4515,0
|
|
20230620,163300,28306180,4515,4515,4515,4515,0
|
|
20230620,163200,28306180,4515,4515,4515,4515,0
|
|
20230620,163100,28306180,4515,4515,4515,4515,0
|
|
20230620,163000,28306180,4515,4515,4515,4515,0
|
|
20230620,162900,28306180,4515,4515,4515,4515,0
|
|
20230620,162800,28306180,4515,4515,4515,4515,0
|
|
20230620,162700,28306180,4515,4515,4515,4515,0
|
|
20230620,162600,28306180,4515,4515,4515,4515,0
|
|
20230620,162500,28306180,4515,4515,4515,4515,0
|
|
20230620,162400,28306180,4515,4515,4515,4515,0
|
|
20230620,162300,28306180,4515,4515,4515,4515,0
|
|
20230620,162200,28306180,4515,4515,4515,4515,0
|
|
20230620,162100,28306180,4515,4515,4515,4515,0
|
|
20230620,162000,28306180,4515,4515,4515,4515,0
|
|
20230620,161900,28306180,4515,4515,4515,4515,0
|
|
20230620,161800,28306180,4515,4515,4515,4515,0
|
|
20230620,161700,28306180,4515,4515,4515,4515,0
|
|
20230620,161600,28306180,4515,4515,4515,4515,0
|
|
20230620,161500,28306180,4515,4515,4515,4515,0
|
|
20230620,161400,28306180,4515,4515,4515,4515,0
|
|
20230620,161300,28306180,4515,4515,4515,4515,0
|
|
20230620,161200,28306180,4515,4515,4515,4515,0
|
|
20230620,161100,28306180,4515,4515,4515,4515,0
|
|
20230620,161000,28306180,4515,4515,4515,4515,0
|
|
20230620,160900,28306180,4515,4515,4515,4515,0
|
|
20230620,160800,28306180,4515,4515,4515,4515,0
|
|
20230620,160700,28306180,4515,4515,4515,4515,55
|
|
20230620,160600,28306180,4515,4515,4515,4515,0
|
|
20230620,160500,28306180,4515,4515,4515,4515,0
|
|
20230620,160400,28306180,4515,4515,4515,4515,0
|
|
20230620,160300,28306180,4515,4515,4515,4515,0
|
|
20230620,160200,28306180,4515,4515,4515,4515,0
|
|
20230620,160100,28306180,4515,4515,4515,4515,0
|
|
20230620,160000,28306180,4515,4515,4515,4515,0
|
|
20230620,155900,28306180,4515,4515,4515,4515,0
|
|
20230620,155800,28306180,4515,4515,4515,4515,0
|
|
20230620,155700,28306180,4515,4515,4515,4515,0
|
|
20230620,155600,28306180,4515,4515,4515,4515,0
|
|
20230620,155500,28306180,4515,4515,4515,4515,0
|
|
20230620,155400,28306180,4515,4515,4515,4515,0
|
|
20230620,155300,28306180,4515,4515,4515,4515,0
|
|
20230620,155200,28306180,4515,4515,4515,4515,0
|
|
20230620,155100,28306180,4515,4515,4515,4515,0
|
|
20230620,155000,28306180,4515,4515,4515,4515,0
|
|
20230620,154900,28306180,4515,4515,4515,4515,0
|
|
20230620,154800,28306180,4515,4515,4515,4515,0
|
|
20230620,154700,28306180,4515,4515,4515,4515,0
|
|
20230620,154600,28306180,4515,4515,4515,4515,0
|
|
20230620,154500,28306180,4515,4515,4515,4515,0
|
|
20230620,154400,28306180,4515,4515,4515,4515,0
|
|
20230620,154300,28306180,4515,4515,4515,4515,0
|
|
20230620,154200,28306180,4515,4515,4515,4515,0
|
|
20230620,154100,28306180,4515,4515,4515,4515,0
|
|
20230620,154000,28306180,4515,4515,4515,4515,0
|
|
20230620,153900,28306180,4515,4515,4515,4515,0
|
|
20230620,153800,28306180,4515,4515,4515,4515,0
|
|
20230620,153700,28306180,4515,4515,4515,4515,55
|
|
20230620,153600,28306180,4515,4515,4515,4515,0
|
|
20230620,153500,28306180,4515,4515,4515,4515,0
|
|
20230620,153400,28306180,4515,4515,4515,4515,0
|
|
20230620,153300,28306180,4515,4515,4515,4515,0
|
|
20230620,153200,28306180,4515,4515,4515,4515,0
|
|
20230620,153100,28306180,4515,4515,4515,4515,0
|
|
20230620,153000,28306180,4515,4515,4515,4515,55
|
|
20230620,152900,28057855,4535,4535,4535,4535,0
|
|
20230620,152800,28057855,4535,4535,4535,4535,0
|
|
20230620,152700,28057855,4535,4535,4535,4535,0
|
|
20230620,152600,28057855,4535,4535,4535,4535,0
|
|
20230620,152500,28057855,4535,4535,4535,4535,0
|
|
20230620,152400,28057855,4535,4535,4535,4535,0
|
|
20230620,152300,28057855,4535,4535,4535,4535,0
|
|
20230620,152200,28057855,4535,4535,4535,4535,0
|
|
20230620,152100,28057855,4535,4535,4535,4535,0
|
|
20230620,152000,28057855,4535,4535,4535,4535,0
|
|
20230620,151900,28057855,4535,4525,4535,4525,38
|
|
20230620,151800,27885895,4535,4535,4535,4535,0
|
|
20230620,151700,27885895,4535,4535,4535,4535,0
|
|
20230620,151600,27885895,4535,4535,4535,4535,0
|
|
20230620,151500,27885895,4535,4535,4535,4535,0
|
|
20230620,151400,27885895,4535,4535,4535,4535,0
|
|
20230620,151300,27885895,4535,4535,4535,4535,0
|
|
20230620,151200,27885895,4535,4535,4535,4535,0
|
|
20230620,151100,27885895,4535,4535,4535,4535,0
|
|
20230620,151000,27885895,4535,4535,4535,4535,0
|
|
20230620,150900,27885895,4535,4535,4535,4535,0
|
|
20230620,150800,27885895,4535,4535,4535,4535,0
|
|
20230620,150700,27885895,4535,4535,4535,4535,0
|
|
20230620,150600,27885895,4535,4535,4535,4535,0
|
|
20230620,150500,27885895,4535,4535,4535,4535,0
|
|
20230620,150400,27885895,4535,4535,4535,4535,0
|
|
20230620,150300,27885895,4535,4535,4535,4535,1
|
|
20230620,150200,27881360,4515,4525,4525,4515,10
|
|
20230620,150100,27836120,4535,4535,4535,4535,0
|
|
20230620,150000,27836120,4535,4535,4535,4535,0
|
|
20230620,145900,27836120,4535,4535,4535,4535,10
|
|
20230620,145800,27790770,4535,4535,4535,4535,1
|
|
20230620,145700,27786235,4505,4515,4515,4505,100
|
|
20230620,145600,27335435,4535,4535,4535,4535,0
|
|
20230620,145500,27335435,4535,4535,4535,4535,0
|
|
20230620,145400,27335435,4535,4535,4535,4535,0
|
|
20230620,145300,27335435,4535,4535,4535,4535,0
|
|
20230620,145200,27335435,4535,4535,4535,4535,0
|
|
20230620,145100,27335435,4535,4535,4535,4535,0
|
|
20230620,145000,27335435,4535,4535,4535,4535,0
|
|
20230620,144900,27335435,4535,4535,4535,4535,10
|
|
20230620,144800,27290085,4535,4535,4535,4535,0
|
|
20230620,144700,27290085,4535,4535,4535,4535,0
|
|
20230620,144600,27290085,4535,4535,4535,4535,0
|
|
20230620,144500,27290085,4535,4535,4535,4535,0
|
|
20230620,144400,27290085,4535,4535,4535,4535,0
|
|
20230620,144300,27290085,4535,4535,4535,4535,0
|
|
20230620,144200,27290085,4535,4535,4535,4535,0
|
|
20230620,144100,27290085,4535,4535,4535,4535,0
|
|
20230620,144000,27290085,4535,4535,4535,4535,0
|
|
20230620,143900,27290085,4535,4535,4535,4535,0
|
|
20230620,143800,27290085,4535,4535,4535,4535,0
|
|
20230620,143700,27290085,4535,4535,4535,4535,0
|
|
20230620,143600,27290085,4535,4535,4535,4535,0
|
|
20230620,143500,27290085,4535,4535,4535,4535,0
|
|
20230620,143400,27290085,4535,4535,4535,4535,10
|
|
20230620,143300,27244735,4535,4535,4535,4535,0
|
|
20230620,143200,27244735,4535,4535,4535,4535,0
|
|
20230620,143100,27244735,4535,4535,4535,4535,0
|
|
20230620,143000,27244735,4535,4535,4535,4535,0
|
|
20230620,142900,27244735,4535,4535,4535,4535,0
|
|
20230620,142800,27244735,4535,4535,4535,4535,0
|
|
20230620,142700,27244735,4535,4535,4535,4535,0
|
|
20230620,142600,27244735,4535,4535,4535,4535,0
|
|
20230620,142500,27244735,4535,4535,4535,4535,0
|
|
20230620,142400,27244735,4535,4535,4535,4535,0
|
|
20230620,142300,27244735,4535,4535,4535,4535,0
|
|
20230620,142200,27244735,4535,4535,4535,4535,0
|
|
20230620,142100,27244735,4535,4535,4535,4535,1
|
|
20230620,142000,27240200,4525,4525,4525,4525,9
|
|
20230620,141900,27199475,4535,4535,4535,4535,0
|
|
20230620,141800,27199475,4535,4520,4535,4520,37
|
|
20230620,141700,27032030,4510,4515,4515,4510,51
|
|
20230620,141600,26801840,4515,4515,4515,4515,3
|
|
20230620,141500,26788295,4525,4525,4525,4525,0
|
|
20230620,141400,26788295,4525,4525,4525,4525,0
|
|
20230620,141300,26788295,4525,4525,4525,4525,0
|
|
20230620,141200,26788295,4525,4525,4525,4525,0
|
|
20230620,141100,26788295,4525,4525,4525,4525,0
|
|
20230620,141000,26788295,4525,4525,4525,4525,0
|
|
20230620,140900,26788295,4525,4525,4525,4525,0
|
|
20230620,140800,26788295,4525,4525,4525,4525,0
|
|
20230620,140700,26788295,4525,4525,4525,4525,0
|
|
20230620,140600,26788295,4525,4525,4525,4525,0
|
|
20230620,140500,26788295,4525,4525,4525,4525,0
|
|
20230620,140400,26788295,4525,4525,4525,4525,17
|
|
20230620,140300,26711370,4525,4525,4525,4525,12
|
|
20230620,140200,26657070,4535,4535,4535,4535,23
|
|
20230620,140100,26552765,4535,4535,4535,4535,20
|
|
20230620,140000,26462065,4535,4535,4535,4535,0
|
|
20230620,135900,26462065,4535,4535,4535,4535,1
|
|
20230620,135800,26457530,4535,4535,4535,4535,0
|
|
20230620,135700,26457530,4535,4535,4535,4535,0
|
|
20230620,135600,26457530,4535,4535,4535,4535,0
|
|
20230620,135500,26457530,4535,4535,4535,4535,0
|
|
20230620,135400,26457530,4535,4535,4535,4535,0
|
|
20230620,135300,26457530,4535,4535,4535,4535,0
|
|
20230620,135200,26457530,4535,4535,4535,4535,0
|
|
20230620,135100,26457530,4535,4535,4535,4535,0
|
|
20230620,135000,26457530,4535,4535,4535,4535,1
|
|
20230620,134900,26452995,4530,4530,4530,4530,0
|
|
20230620,134800,26452995,4530,4530,4530,4530,0
|
|
20230620,134700,26452995,4530,4530,4530,4530,150
|
|
20230620,134600,25773495,4530,4530,4530,4530,100
|
|
20230620,134500,25320495,4535,4535,4535,4535,0
|
|
20230620,134400,25320495,4535,4535,4535,4535,0
|
|
20230620,134300,25320495,4535,4535,4535,4535,0
|
|
20230620,134200,25320495,4535,4535,4535,4535,0
|
|
20230620,134100,25320495,4535,4535,4535,4535,0
|
|
20230620,134000,25320495,4535,4535,4535,4535,0
|
|
20230620,133900,25320495,4535,4535,4535,4535,0
|
|
20230620,133800,25320495,4535,4535,4535,4535,0
|
|
20230620,133700,25320495,4535,4535,4535,4535,0
|
|
20230620,133600,25320495,4535,4535,4535,4535,0
|
|
20230620,133500,25320495,4535,4535,4535,4535,0
|
|
20230620,133400,25320495,4535,4535,4535,4535,0
|
|
20230620,133300,25320495,4535,4535,4535,4535,0
|
|
20230620,133200,25320495,4535,4535,4535,4535,0
|
|
20230620,133100,25320495,4535,4535,4535,4535,0
|
|
20230620,133000,25320495,4535,4535,4535,4535,0
|
|
20230620,132900,25320495,4535,4535,4535,4535,0
|
|
20230620,132800,25320495,4535,4535,4535,4535,0
|
|
20230620,132700,25320495,4535,4535,4535,4535,0
|
|
20230620,132600,25320495,4535,4535,4535,4535,0
|
|
20230620,132500,25320495,4535,4535,4535,4535,0
|
|
20230620,132400,25320495,4535,4535,4535,4535,5
|
|
20230620,132300,25297820,4535,4535,4535,4535,0
|
|
20230620,132200,25297820,4535,4535,4535,4535,0
|
|
20230620,132100,25297820,4535,4535,4535,4535,0
|
|
20230620,132000,25297820,4535,4535,4535,4535,0
|
|
20230620,131900,25297820,4535,4535,4535,4535,0
|
|
20230620,131800,25297820,4535,4535,4535,4535,0
|
|
20230620,131700,25297820,4535,4535,4535,4535,0
|
|
20230620,131600,25297820,4535,4535,4535,4535,113
|
|
20230620,131500,24785365,4545,4545,4545,4545,0
|
|
20230620,131400,24785365,4545,4545,4545,4545,0
|
|
20230620,131300,24785365,4545,4545,4545,4545,0
|
|
20230620,131200,24785365,4545,4545,4545,4545,0
|
|
20230620,131100,24785365,4545,4545,4545,4545,0
|
|
20230620,131000,24785365,4545,4545,4545,4545,0
|
|
20230620,130900,24785365,4545,4545,4545,4545,0
|
|
20230620,130800,24785365,4545,4545,4545,4545,0
|
|
20230620,130700,24785365,4545,4545,4545,4545,0
|
|
20230620,130600,24785365,4545,4545,4545,4545,0
|
|
20230620,130500,24785365,4545,4545,4545,4545,0
|
|
20230620,130400,24785365,4545,4545,4545,4545,0
|
|
20230620,130300,24785365,4545,4545,4545,4545,0
|
|
20230620,130200,24785365,4545,4545,4545,4545,0
|
|
20230620,130100,24785365,4545,4545,4545,4545,0
|
|
20230620,130000,24785365,4545,4545,4545,4545,0
|
|
20230620,125900,24785365,4545,4545,4545,4545,0
|
|
20230620,125800,24785365,4545,4545,4545,4545,0
|
|
20230620,125700,24785365,4545,4545,4545,4545,0
|
|
20230620,125600,24785365,4545,4545,4545,4545,0
|
|
20230620,125500,24785365,4545,4545,4545,4545,0
|
|
20230620,125400,24785365,4545,4545,4545,4545,0
|
|
20230620,125300,24785365,4545,4545,4545,4545,0
|
|
20230620,125200,24785365,4545,4545,4545,4545,0
|
|
20230620,125100,24785365,4545,4545,4545,4545,0
|
|
20230620,125000,24785365,4545,4545,4545,4545,0
|
|
20230620,124900,24785365,4545,4545,4545,4545,0
|
|
20230620,124800,24785365,4545,4545,4545,4545,0
|
|
20230620,124700,24785365,4545,4545,4545,4545,0
|
|
20230620,124600,24785365,4545,4545,4545,4545,0
|
|
20230620,124500,24785365,4545,4545,4545,4545,0
|
|
20230620,124400,24785365,4545,4545,4545,4545,0
|
|
20230620,124300,24785365,4545,4545,4545,4545,0
|
|
20230620,124200,24785365,4545,4545,4545,4545,0
|
|
20230620,124100,24785365,4545,4545,4545,4545,0
|
|
20230620,124000,24785365,4545,4545,4545,4545,0
|
|
20230620,123900,24785365,4545,4545,4545,4545,0
|
|
20230620,123800,24785365,4545,4545,4545,4545,0
|
|
20230620,123700,24785365,4545,4545,4545,4545,0
|
|
20230620,123600,24785365,4545,4545,4545,4545,0
|
|
20230620,123500,24785365,4545,4545,4545,4545,0
|
|
20230620,123400,24785365,4545,4545,4545,4545,1
|
|
20230620,123300,24780820,4545,4545,4545,4545,0
|
|
20230620,123200,24780820,4545,4545,4545,4545,0
|
|
20230620,123100,24780820,4545,4545,4545,4545,32
|
|
20230620,123000,24635380,4545,4545,4545,4545,0
|
|
20230620,122900,24635380,4545,4545,4545,4545,0
|
|
20230620,122800,24635380,4545,4545,4545,4545,0
|
|
20230620,122700,24635380,4545,4545,4545,4545,0
|
|
20230620,122600,24635380,4545,4545,4545,4545,0
|
|
20230620,122500,24635380,4545,4545,4545,4545,0
|
|
20230620,122400,24635380,4545,4545,4545,4545,0
|
|
20230620,122300,24635380,4545,4545,4545,4545,0
|
|
20230620,122200,24635380,4545,4545,4545,4545,0
|
|
20230620,122100,24635380,4545,4545,4545,4545,1
|
|
20230620,122000,24630835,4545,4545,4545,4545,0
|
|
20230620,121900,24630835,4545,4545,4545,4545,0
|
|
20230620,121800,24630835,4545,4545,4545,4545,0
|
|
20230620,121700,24630835,4545,4545,4545,4545,0
|
|
20230620,121600,24630835,4545,4545,4545,4545,0
|
|
20230620,121500,24630835,4545,4545,4545,4545,0
|
|
20230620,121400,24630835,4545,4545,4545,4545,0
|
|
20230620,121300,24630835,4545,4545,4545,4545,10
|
|
20230620,121200,24585385,4545,4545,4545,4545,0
|
|
20230620,121100,24585385,4545,4545,4545,4545,0
|
|
20230620,121000,24585385,4545,4545,4545,4545,0
|
|
20230620,120900,24585385,4545,4545,4545,4545,0
|
|
20230620,120800,24585385,4545,4545,4545,4545,0
|
|
20230620,120700,24585385,4545,4545,4545,4545,0
|
|
20230620,120600,24585385,4545,4545,4545,4545,343
|
|
20230620,120500,23026450,4545,4545,4545,4545,0
|
|
20230620,120400,23026450,4545,4545,4545,4545,0
|
|
20230620,120300,23026450,4545,4545,4545,4545,0
|
|
20230620,120200,23026450,4545,4545,4545,4545,0
|
|
20230620,120100,23026450,4545,4545,4545,4545,0
|
|
20230620,120000,23026450,4545,4545,4545,4545,0
|
|
20230620,115900,23026450,4545,4545,4545,4545,0
|
|
20230620,115800,23026450,4545,4545,4545,4545,0
|
|
20230620,115700,23026450,4545,4545,4545,4545,0
|
|
20230620,115600,23026450,4545,4545,4545,4545,0
|
|
20230620,115500,23026450,4545,4545,4545,4545,0
|
|
20230620,115400,23026450,4545,4545,4545,4545,0
|
|
20230620,115300,23026450,4545,4545,4545,4545,0
|
|
20230620,115200,23026450,4545,4545,4545,4545,0
|
|
20230620,115100,23026450,4545,4545,4545,4545,0
|
|
20230620,115000,23026450,4545,4545,4545,4545,0
|
|
20230620,114900,23026450,4545,4545,4545,4545,0
|
|
20230620,114800,23026450,4545,4535,4545,4500,373
|
|
20230620,114700,21346270,4555,4555,4555,4555,0
|
|
20230620,114600,21346270,4555,4555,4555,4555,0
|
|
20230620,114500,21346270,4555,4555,4555,4555,0
|
|
20230620,114400,21346270,4555,4555,4555,4555,0
|
|
20230620,114300,21346270,4555,4555,4555,4555,0
|
|
20230620,114200,21346270,4555,4555,4555,4555,0
|
|
20230620,114100,21346270,4555,4555,4555,4555,0
|
|
20230620,114000,21346270,4555,4555,4555,4555,0
|
|
20230620,113900,21346270,4555,4555,4555,4555,0
|
|
20230620,113800,21346270,4555,4555,4555,4555,0
|
|
20230620,113700,21346270,4555,4555,4555,4555,0
|
|
20230620,113600,21346270,4555,4555,4555,4555,0
|
|
20230620,113500,21346270,4555,4555,4555,4555,0
|
|
20230620,113400,21346270,4555,4555,4555,4555,0
|
|
20230620,113300,21346270,4555,4555,4555,4555,0
|
|
20230620,113200,21346270,4555,4555,4555,4555,0
|
|
20230620,113100,21346270,4555,4555,4555,4555,0
|
|
20230620,113000,21346270,4555,4555,4555,4555,0
|
|
20230620,112900,21346270,4555,4555,4555,4555,0
|
|
20230620,112800,21346270,4555,4555,4555,4555,0
|
|
20230620,112700,21346270,4555,4555,4555,4555,0
|
|
20230620,112600,21346270,4555,4555,4555,4555,0
|
|
20230620,112500,21346270,4555,4555,4555,4555,0
|
|
20230620,112400,21346270,4555,4555,4555,4555,0
|
|
20230620,112300,21346270,4555,4540,4555,4540,29
|
|
20230620,112200,21214465,4535,4535,4535,4535,1
|
|
20230620,112100,21209930,4545,4545,4545,4545,0
|
|
20230620,112000,21209930,4545,4545,4545,4545,0
|
|
20230620,111900,21209930,4545,4545,4545,4545,0
|
|
20230620,111800,21209930,4545,4545,4545,4545,5
|
|
20230620,111700,21187205,4545,4545,4545,4545,0
|
|
20230620,111600,21187205,4545,4545,4545,4545,9
|
|
20230620,111500,21146300,4555,4555,4555,4555,0
|
|
20230620,111400,21146300,4555,4555,4555,4555,8
|
|
20230620,111300,21109860,4560,4560,4560,4560,0
|
|
20230620,111200,21109860,4560,4560,4560,4560,0
|
|
20230620,111100,21109860,4560,4560,4560,4560,0
|
|
20230620,111000,21109860,4560,4560,4560,4560,100
|
|
20230620,110900,20653860,4560,4560,4560,4560,0
|
|
20230620,110800,20653860,4560,4560,4560,4560,1
|
|
20230620,110700,20649300,4555,4555,4555,4555,1
|
|
20230620,110600,20644745,4560,4560,4560,4560,28
|
|
20230620,110500,20517065,4570,4570,4570,4570,1
|
|
20230620,110400,20512495,4560,4560,4560,4560,2
|
|
20230620,110300,20503375,4565,4570,4570,4565,59
|
|
20230620,110200,20233900,4570,4570,4570,4570,0
|
|
20230620,110100,20233900,4570,4570,4570,4570,0
|
|
20230620,110000,20233900,4570,4570,4570,4570,0
|
|
20230620,105900,20233900,4570,4570,4570,4570,22
|
|
20230620,105800,20133360,4585,4585,4585,4585,0
|
|
20230620,105700,20133360,4585,4585,4585,4585,0
|
|
20230620,105600,20133360,4585,4585,4585,4585,0
|
|
20230620,105500,20133360,4585,4585,4585,4585,0
|
|
20230620,105400,20133360,4585,4585,4585,4585,0
|
|
20230620,105300,20133360,4585,4585,4585,4585,0
|
|
20230620,105200,20133360,4585,4585,4585,4585,0
|
|
20230620,105100,20133360,4585,4585,4585,4585,0
|
|
20230620,105000,20133360,4585,4585,4585,4585,0
|
|
20230620,104900,20133360,4585,4585,4585,4585,0
|
|
20230620,104800,20133360,4585,4585,4585,4585,0
|
|
20230620,104700,20133360,4585,4585,4585,4585,0
|
|
20230620,104600,20133360,4585,4585,4585,4585,0
|
|
20230620,104500,20133360,4585,4585,4585,4585,0
|
|
20230620,104400,20133360,4585,4585,4585,4585,0
|
|
20230620,104300,20133360,4585,4585,4585,4585,0
|
|
20230620,104200,20133360,4585,4585,4585,4585,0
|
|
20230620,104100,20133360,4585,4585,4585,4585,0
|
|
20230620,104000,20133360,4585,4585,4585,4585,0
|
|
20230620,103900,20133360,4585,4585,4585,4585,0
|
|
20230620,103800,20133360,4585,4585,4585,4585,1
|
|
20230620,103700,20128775,4570,4570,4570,4570,0
|
|
20230620,103600,20128775,4570,4570,4570,4570,0
|
|
20230620,103500,20128775,4570,4570,4570,4570,0
|
|
20230620,103400,20128775,4570,4570,4570,4570,0
|
|
20230620,103300,20128775,4570,4570,4570,4570,0
|
|
20230620,103200,20128775,4570,4570,4570,4570,0
|
|
20230620,103100,20128775,4570,4570,4570,4570,0
|
|
20230620,103000,20128775,4570,4570,4570,4570,0
|
|
20230620,102900,20128775,4570,4570,4570,4570,345
|
|
20230620,102800,18552125,4585,4585,4585,4585,0
|
|
20230620,102700,18552125,4585,4585,4585,4585,0
|
|
20230620,102600,18552125,4585,4585,4585,4585,0
|
|
20230620,102500,18552125,4585,4585,4585,4585,0
|
|
20230620,102400,18552125,4585,4585,4585,4585,0
|
|
20230620,102300,18552125,4585,4585,4585,4585,0
|
|
20230620,102200,18552125,4585,4585,4585,4585,2
|
|
20230620,102100,18542955,4585,4585,4585,4585,0
|
|
20230620,102000,18542955,4585,4585,4585,4585,250
|
|
20230620,101900,17396705,4585,4585,4585,4585,0
|
|
20230620,101800,17396705,4585,4585,4585,4585,0
|
|
20230620,101700,17396705,4585,4585,4585,4585,0
|
|
20230620,101600,17396705,4585,4585,4585,4585,0
|
|
20230620,101500,17396705,4585,4585,4585,4585,0
|
|
20230620,101400,17396705,4585,4585,4585,4585,0
|
|
20230620,101300,17396705,4585,4585,4585,4585,0
|
|
20230620,101200,17396705,4585,4585,4585,4585,0
|
|
20230620,101100,17396705,4585,4585,4585,4585,0
|
|
20230620,101000,17396705,4585,4585,4585,4585,755
|
|
20230620,100900,13935030,4585,4585,4585,4585,140
|
|
20230620,100800,13293130,4585,4585,4585,4585,0
|
|
20230620,100700,13293130,4585,4585,4585,4585,0
|
|
20230620,100600,13293130,4585,4585,4585,4585,0
|
|
20230620,100500,13293130,4585,4585,4585,4585,120
|
|
20230620,100400,12742930,4585,4585,4585,4585,30
|
|
20230620,100300,12605380,4585,4585,4585,4585,0
|
|
20230620,100200,12605380,4585,4585,4585,4585,0
|
|
20230620,100100,12605380,4585,4585,4585,4585,0
|
|
20230620,100000,12605380,4585,4585,4585,4585,0
|
|
20230620,095900,12605380,4585,4585,4585,4585,2
|
|
20230620,095800,12596210,4585,4585,4585,4585,0
|
|
20230620,095700,12596210,4585,4585,4585,4585,0
|
|
20230620,095600,12596210,4585,4585,4585,4585,0
|
|
20230620,095500,12596210,4585,4585,4585,4585,109
|
|
20230620,095400,12096445,4585,4585,4585,4585,1
|
|
20230620,095300,12091860,4570,4570,4570,4570,0
|
|
20230620,095200,12091860,4570,4570,4570,4570,0
|
|
20230620,095100,12091860,4570,4570,4570,4570,0
|
|
20230620,095000,12091860,4570,4570,4570,4570,0
|
|
20230620,094900,12091860,4570,4570,4570,4570,0
|
|
20230620,094800,12091860,4570,4570,4570,4570,0
|
|
20230620,094700,12091860,4570,4570,4570,4570,0
|
|
20230620,094600,12091860,4570,4570,4570,4570,0
|
|
20230620,094500,12091860,4570,4570,4570,4570,0
|
|
20230620,094400,12091860,4570,4570,4570,4570,0
|
|
20230620,094300,12091860,4570,4570,4570,4570,0
|
|
20230620,094200,12091860,4570,4570,4570,4570,0
|
|
20230620,094100,12091860,4570,4570,4570,4570,0
|
|
20230620,094000,12091860,4570,4570,4570,4570,0
|
|
20230620,093900,12091860,4570,4570,4570,4570,0
|
|
20230620,093800,12091860,4570,4570,4570,4570,0
|
|
20230620,093700,12091860,4570,4570,4570,4570,0
|
|
20230620,093600,12091860,4570,4570,4570,4570,0
|
|
20230620,093500,12091860,4570,4570,4570,4570,0
|
|
20230620,093400,12091860,4570,4590,4590,4570,265
|
|
20230620,093300,10880230,4590,4590,4590,4590,0
|
|
20230620,093200,10880230,4590,4590,4590,4590,9
|
|
20230620,093100,10838920,4590,4590,4590,4590,5
|
|
20230620,093000,10815970,4590,4585,4590,4585,457
|
|
20230620,092900,8718695,4570,4570,4570,4570,0
|
|
20230620,092800,8718695,4570,4570,4570,4570,50
|
|
20230620,092700,8490195,4570,4570,4570,4570,0
|
|
20230620,092600,8490195,4570,4585,4585,4570,521
|
|
20230620,092500,6109000,4590,4590,4590,4590,0
|
|
20230620,092400,6109000,4590,4590,4590,4590,0
|
|
20230620,092300,6109000,4590,4585,4595,4585,40
|
|
20230620,092200,5925400,4540,4540,4590,4540,31
|
|
20230620,092100,5784305,4505,4505,4505,4505,0
|
|
20230620,092000,5784305,4505,4535,4535,4505,170
|
|
20230620,091900,5016915,4540,4540,4540,4540,0
|
|
20230620,091800,5016915,4540,4540,4540,4540,0
|
|
20230620,091700,5016915,4540,4540,4540,4540,18
|
|
20230620,091600,4935195,4540,4540,4540,4540,0
|
|
20230620,091500,4935195,4540,4540,4540,4540,0
|
|
20230620,091400,4935195,4540,4540,4540,4540,1
|
|
20230620,091300,4930655,4590,4575,4590,4575,501
|
|
20230620,091200,2636315,4570,4570,4570,4570,0
|
|
20230620,091100,2636315,4570,4570,4570,4570,0
|
|
20230620,091000,2636315,4570,4570,4570,4570,43
|
|
20230620,090900,2439805,4570,4565,4570,4565,457
|
|
20230620,090800,352205,4565,4565,4565,4565,0
|
|
20230620,090700,352205,4565,4565,4565,4565,0
|
|
20230620,090600,352205,4565,4565,4565,4545,11
|
|
20230620,090500,302170,4510,4510,4510,4510,0
|
|
20230620,090400,302170,4510,4510,4510,4510,0
|
|
20230620,090300,302170,4510,4510,4510,4510,2
|
|
20230620,090200,293150,4510,4510,4510,4510,0
|
|
20230620,090100,293150,4510,4510,4510,4510,0
|
|
20230620,090000,293150,4510,4510,4510,4510,65
|