622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191900,108132325,2080,2080,2080,2080,1215
|
|
20230619,191800,108132325,2080,2080,2080,2080,0
|
|
20230619,191700,108132325,2080,2080,2080,2080,0
|
|
20230619,191600,108132325,2080,2080,2080,2080,0
|
|
20230619,191500,108132325,2080,2080,2080,2080,0
|
|
20230619,191400,108132325,2080,2080,2080,2080,0
|
|
20230619,191300,108132325,2080,2080,2080,2080,0
|
|
20230619,191200,108132325,2080,2080,2080,2080,0
|
|
20230619,191100,108132325,2080,2080,2080,2080,0
|
|
20230619,191000,108132325,2080,2080,2080,2080,0
|
|
20230619,190900,108132325,2080,2080,2080,2080,0
|
|
20230619,190800,108132325,2080,2080,2080,2080,0
|
|
20230619,190700,108132325,2080,2080,2080,2080,0
|
|
20230619,190600,108132325,2080,2080,2080,2080,0
|
|
20230619,190500,108132325,2080,2080,2080,2080,0
|
|
20230619,190400,108132325,2080,2080,2080,2080,0
|
|
20230619,190300,108132325,2080,2080,2080,2080,0
|
|
20230619,190200,108132325,2080,2080,2080,2080,0
|
|
20230619,190100,108132325,2080,2080,2080,2080,0
|
|
20230619,190000,108132325,2080,2080,2080,2080,0
|
|
20230619,185900,108132325,2080,2080,2080,2080,0
|
|
20230619,185800,108132325,2080,2080,2080,2080,0
|
|
20230619,185700,108132325,2080,2080,2080,2080,0
|
|
20230619,185600,108132325,2080,2080,2080,2080,0
|
|
20230619,185500,108132325,2080,2080,2080,2080,0
|
|
20230619,185400,108132325,2080,2080,2080,2080,0
|
|
20230619,185300,108132325,2080,2080,2080,2080,0
|
|
20230619,185200,108132325,2080,2080,2080,2080,0
|
|
20230619,185100,108132325,2080,2080,2080,2080,0
|
|
20230619,185000,108132325,2080,2080,2080,2080,0
|
|
20230619,184900,108132325,2080,2080,2080,2080,1215
|
|
20230619,184800,108132325,2080,2080,2080,2080,0
|
|
20230619,184700,108132325,2080,2080,2080,2080,0
|
|
20230619,184600,108132325,2080,2080,2080,2080,0
|
|
20230619,184500,108132325,2080,2080,2080,2080,0
|
|
20230619,184400,108132325,2080,2080,2080,2080,0
|
|
20230619,184300,108132325,2080,2080,2080,2080,0
|
|
20230619,184200,108132325,2080,2080,2080,2080,0
|
|
20230619,184100,108132325,2080,2080,2080,2080,0
|
|
20230619,184000,108132325,2080,2080,2080,2080,0
|
|
20230619,183900,108132325,2080,2080,2080,2080,0
|
|
20230619,183800,108132325,2080,2080,2080,2080,0
|
|
20230619,183700,108132325,2080,2080,2080,2080,0
|
|
20230619,183600,108132325,2080,2080,2080,2080,0
|
|
20230619,183500,108132325,2080,2080,2080,2080,0
|
|
20230619,183400,108132325,2080,2080,2080,2080,0
|
|
20230619,183300,108132325,2080,2080,2080,2080,0
|
|
20230619,183200,108132325,2080,2080,2080,2080,0
|
|
20230619,183100,108132325,2080,2080,2080,2080,0
|
|
20230619,183000,108132325,2080,2080,2080,2080,0
|
|
20230619,182900,108132325,2080,2080,2080,2080,0
|
|
20230619,182800,108132325,2080,2080,2080,2080,0
|
|
20230619,182700,108132325,2080,2080,2080,2080,0
|
|
20230619,182600,108132325,2080,2080,2080,2080,0
|
|
20230619,182500,108132325,2080,2080,2080,2080,0
|
|
20230619,182400,108132325,2080,2080,2080,2080,0
|
|
20230619,182300,108132325,2080,2080,2080,2080,0
|
|
20230619,182200,108132325,2080,2080,2080,2080,0
|
|
20230619,182100,108132325,2080,2080,2080,2080,0
|
|
20230619,182000,108132325,2080,2080,2080,2080,0
|
|
20230619,181900,108132325,2080,2080,2080,2080,1215
|
|
20230619,181800,108132325,2080,2080,2080,2080,0
|
|
20230619,181700,108132325,2080,2080,2080,2080,0
|
|
20230619,181600,108132325,2080,2080,2080,2080,0
|
|
20230619,181500,108132325,2080,2080,2080,2080,0
|
|
20230619,181400,108132325,2080,2080,2080,2080,0
|
|
20230619,181300,108132325,2080,2080,2080,2080,0
|
|
20230619,181200,108132325,2080,2080,2080,2080,0
|
|
20230619,181100,108132325,2080,2080,2080,2080,0
|
|
20230619,181000,108132325,2080,2080,2080,2080,0
|
|
20230619,180900,108132325,2080,2080,2080,2080,0
|
|
20230619,180800,108132325,2080,2080,2080,2080,0
|
|
20230619,180700,108132325,2080,2080,2080,2080,0
|
|
20230619,180600,108132325,2080,2080,2080,2080,0
|
|
20230619,180500,108132325,2080,2080,2080,2080,0
|
|
20230619,180400,108132325,2080,2080,2080,2080,0
|
|
20230619,180300,108132325,2080,2080,2080,2080,0
|
|
20230619,180200,108132325,2080,2080,2080,2080,0
|
|
20230619,180100,108132325,2080,2080,2080,2080,0
|
|
20230619,180000,108132325,2080,2080,2080,2080,0
|
|
20230619,175900,108132325,2080,2080,2080,2080,0
|
|
20230619,175800,108132325,2080,2080,2080,2080,0
|
|
20230619,175700,108132325,2080,2080,2080,2080,0
|
|
20230619,175600,108132325,2080,2080,2080,2080,0
|
|
20230619,175500,108132325,2080,2080,2080,2080,0
|
|
20230619,175400,108132325,2080,2080,2080,2080,0
|
|
20230619,175300,108132325,2080,2080,2080,2080,0
|
|
20230619,175200,108132325,2080,2080,2080,2080,0
|
|
20230619,175100,108132325,2080,2080,2080,2080,0
|
|
20230619,175000,108132325,2080,2080,2080,2080,0
|
|
20230619,174900,108132325,2080,2080,2080,2080,1215
|
|
20230619,174800,108132325,2080,2080,2080,2080,0
|
|
20230619,174700,108132325,2080,2080,2080,2080,0
|
|
20230619,174600,108132325,2080,2080,2080,2080,0
|
|
20230619,174500,108132325,2080,2080,2080,2080,0
|
|
20230619,174400,108132325,2080,2080,2080,2080,0
|
|
20230619,174300,108132325,2080,2080,2080,2080,0
|
|
20230619,174200,108132325,2080,2080,2080,2080,0
|
|
20230619,174100,108132325,2080,2080,2080,2080,0
|
|
20230619,174000,108132325,2080,2080,2080,2080,0
|
|
20230619,173900,108132325,2080,2080,2080,2080,0
|
|
20230619,173800,108132325,2080,2080,2080,2080,0
|
|
20230619,173700,108132325,2080,2080,2080,2080,0
|
|
20230619,173600,108132325,2080,2080,2080,2080,0
|
|
20230619,173500,108132325,2080,2080,2080,2080,0
|
|
20230619,173400,108132325,2080,2080,2080,2080,0
|
|
20230619,173300,108132325,2080,2080,2080,2080,0
|
|
20230619,173200,108132325,2080,2080,2080,2080,0
|
|
20230619,173100,108132325,2080,2080,2080,2080,0
|
|
20230619,173000,108132325,2080,2080,2080,2080,0
|
|
20230619,172900,108132325,2080,2080,2080,2080,0
|
|
20230619,172800,108132325,2080,2080,2080,2080,0
|
|
20230619,172700,108132325,2080,2080,2080,2080,0
|
|
20230619,172600,108132325,2080,2080,2080,2080,0
|
|
20230619,172500,108132325,2080,2080,2080,2080,0
|
|
20230619,172400,108132325,2080,2080,2080,2080,0
|
|
20230619,172300,108132325,2080,2080,2080,2080,0
|
|
20230619,172200,108132325,2080,2080,2080,2080,0
|
|
20230619,172100,108132325,2080,2080,2080,2080,0
|
|
20230619,172000,108132325,2080,2080,2080,2080,0
|
|
20230619,171900,108132325,2080,2080,2080,2080,1215
|
|
20230619,171800,108132325,2080,2080,2080,2080,0
|
|
20230619,171700,108132325,2080,2080,2080,2080,0
|
|
20230619,171600,108132325,2080,2080,2080,2080,0
|
|
20230619,171500,108132325,2080,2080,2080,2080,0
|
|
20230619,171400,108132325,2080,2080,2080,2080,0
|
|
20230619,171300,108132325,2080,2080,2080,2080,0
|
|
20230619,171200,108132325,2080,2080,2080,2080,0
|
|
20230619,171100,108132325,2080,2080,2080,2080,0
|
|
20230619,171000,108132325,2080,2080,2080,2080,0
|
|
20230619,170900,108132325,2080,2080,2080,2080,0
|
|
20230619,170800,108132325,2080,2080,2080,2080,0
|
|
20230619,170700,108132325,2080,2080,2080,2080,0
|
|
20230619,170600,108132325,2080,2080,2080,2080,0
|
|
20230619,170500,108132325,2080,2080,2080,2080,0
|
|
20230619,170400,108132325,2080,2080,2080,2080,0
|
|
20230619,170300,108132325,2080,2080,2080,2080,0
|
|
20230619,170200,108132325,2080,2080,2080,2080,0
|
|
20230619,170100,108132325,2080,2080,2080,2080,0
|
|
20230619,170000,108132325,2080,2080,2080,2080,0
|
|
20230619,165900,108132325,2080,2080,2080,2080,0
|
|
20230619,165800,108132325,2080,2080,2080,2080,0
|
|
20230619,165700,108132325,2080,2080,2080,2080,0
|
|
20230619,165600,108132325,2080,2080,2080,2080,0
|
|
20230619,165500,108132325,2080,2080,2080,2080,0
|
|
20230619,165400,108132325,2080,2080,2080,2080,0
|
|
20230619,165300,108132325,2080,2080,2080,2080,0
|
|
20230619,165200,108132325,2080,2080,2080,2080,0
|
|
20230619,165100,108132325,2080,2080,2080,2080,0
|
|
20230619,165000,108132325,2080,2080,2080,2080,0
|
|
20230619,164900,108132325,2080,2080,2080,2080,1215
|
|
20230619,164800,108132325,2080,2080,2080,2080,0
|
|
20230619,164700,108132325,2080,2080,2080,2080,0
|
|
20230619,164600,108132325,2080,2080,2080,2080,0
|
|
20230619,164500,108132325,2080,2080,2080,2080,0
|
|
20230619,164400,108132325,2080,2080,2080,2080,0
|
|
20230619,164300,108132325,2080,2080,2080,2080,0
|
|
20230619,164200,108132325,2080,2080,2080,2080,0
|
|
20230619,164100,108132325,2080,2080,2080,2080,0
|
|
20230619,164000,108132325,2080,2080,2080,2080,0
|
|
20230619,163900,108132325,2080,2080,2080,2080,0
|
|
20230619,163800,108132325,2080,2080,2080,2080,0
|
|
20230619,163700,108132325,2080,2080,2080,2080,0
|
|
20230619,163600,108132325,2080,2080,2080,2080,0
|
|
20230619,163500,108132325,2080,2080,2080,2080,0
|
|
20230619,163400,108132325,2080,2080,2080,2080,0
|
|
20230619,163300,108132325,2080,2080,2080,2080,0
|
|
20230619,163200,108132325,2080,2080,2080,2080,0
|
|
20230619,163100,108132325,2080,2080,2080,2080,0
|
|
20230619,163000,108132325,2080,2080,2080,2080,0
|
|
20230619,162900,108132325,2080,2080,2080,2080,0
|
|
20230619,162800,108132325,2080,2080,2080,2080,0
|
|
20230619,162700,108132325,2080,2080,2080,2080,0
|
|
20230619,162600,108132325,2080,2080,2080,2080,0
|
|
20230619,162500,108132325,2080,2080,2080,2080,0
|
|
20230619,162400,108132325,2080,2080,2080,2080,0
|
|
20230619,162300,108132325,2080,2080,2080,2080,0
|
|
20230619,162200,108132325,2080,2080,2080,2080,0
|
|
20230619,162100,108132325,2080,2080,2080,2080,0
|
|
20230619,162000,108132325,2080,2080,2080,2080,0
|
|
20230619,161900,108132325,2080,2080,2080,2080,1215
|
|
20230619,161800,108132325,2080,2080,2080,2080,0
|
|
20230619,161700,108132325,2080,2080,2080,2080,0
|
|
20230619,161600,108132325,2080,2080,2080,2080,0
|
|
20230619,161500,108132325,2080,2080,2080,2080,0
|
|
20230619,161400,108132325,2080,2080,2080,2080,0
|
|
20230619,161300,108132325,2080,2080,2080,2080,0
|
|
20230619,161200,108132325,2080,2080,2080,2080,0
|
|
20230619,161100,108132325,2080,2080,2080,2080,0
|
|
20230619,161000,108132325,2080,2080,2080,2080,0
|
|
20230619,160900,108132325,2080,2080,2080,2080,0
|
|
20230619,160800,108132325,2080,2080,2080,2080,0
|
|
20230619,160700,108132325,2080,2080,2080,2080,0
|
|
20230619,160600,108132325,2080,2080,2080,2080,0
|
|
20230619,160500,108132325,2080,2080,2080,2080,0
|
|
20230619,160400,108132325,2080,2080,2080,2080,0
|
|
20230619,160300,108132325,2080,2080,2080,2080,0
|
|
20230619,160200,108132325,2080,2080,2080,2080,0
|
|
20230619,160100,108132325,2080,2080,2080,2080,0
|
|
20230619,160000,108132325,2080,2080,2080,2080,0
|
|
20230619,155900,108132325,2080,2080,2080,2080,0
|
|
20230619,155800,108132325,2080,2080,2080,2080,0
|
|
20230619,155700,108132325,2080,2080,2080,2080,0
|
|
20230619,155600,108132325,2080,2080,2080,2080,0
|
|
20230619,155500,108132325,2080,2080,2080,2080,0
|
|
20230619,155400,108132325,2080,2080,2080,2080,0
|
|
20230619,155300,108132325,2080,2080,2080,2080,0
|
|
20230619,155200,108132325,2080,2080,2080,2080,0
|
|
20230619,155100,108132325,2080,2080,2080,2080,0
|
|
20230619,155000,108132325,2080,2080,2080,2080,0
|
|
20230619,154900,108132325,2080,2080,2080,2080,1215
|
|
20230619,154800,108132325,2080,2080,2080,2080,0
|
|
20230619,154700,108132325,2080,2080,2080,2080,0
|
|
20230619,154600,108132325,2080,2080,2080,2080,0
|
|
20230619,154500,108132325,2080,2080,2080,2080,0
|
|
20230619,154400,108132325,2080,2080,2080,2080,0
|
|
20230619,154300,108132325,2080,2080,2080,2080,0
|
|
20230619,154200,108132325,2080,2080,2080,2080,0
|
|
20230619,154100,108132325,2080,2080,2080,2080,0
|
|
20230619,154000,108132325,2080,2080,2080,2080,0
|
|
20230619,153900,108132325,2080,2080,2080,2080,0
|
|
20230619,153800,108132325,2080,2080,2080,2080,0
|
|
20230619,153700,108132325,2080,2080,2080,2080,0
|
|
20230619,153600,108132325,2080,2080,2080,2080,0
|
|
20230619,153500,108132325,2080,2080,2080,2080,0
|
|
20230619,153400,108132325,2080,2080,2080,2080,0
|
|
20230619,153300,108132325,2080,2080,2080,2080,0
|
|
20230619,153200,108132325,2080,2080,2080,2080,0
|
|
20230619,153100,108132325,2080,2080,2080,2080,0
|
|
20230619,153000,108132325,2080,2080,2080,2080,1215
|
|
20230619,152900,105605125,2080,2080,2080,2080,0
|
|
20230619,152800,105605125,2080,2080,2080,2080,0
|
|
20230619,152700,105605125,2080,2080,2080,2080,0
|
|
20230619,152600,105605125,2080,2080,2080,2080,0
|
|
20230619,152500,105605125,2080,2080,2080,2080,0
|
|
20230619,152400,105605125,2080,2080,2080,2080,0
|
|
20230619,152300,105605125,2080,2080,2080,2080,0
|
|
20230619,152200,105605125,2080,2080,2080,2080,0
|
|
20230619,152100,105605125,2080,2080,2080,2080,0
|
|
20230619,152000,105605125,2080,2080,2080,2080,0
|
|
20230619,151900,105605125,2080,2080,2080,2080,48
|
|
20230619,151800,105505285,2080,2080,2080,2080,288
|
|
20230619,151700,104906245,2080,2080,2080,2080,0
|
|
20230619,151600,104906245,2080,2080,2080,2080,20
|
|
20230619,151500,104864645,2080,2080,2080,2080,0
|
|
20230619,151400,104864645,2080,2080,2080,2080,0
|
|
20230619,151300,104864645,2080,2080,2080,2080,0
|
|
20230619,151200,104864645,2080,2080,2080,2080,346
|
|
20230619,151100,104144965,2080,2080,2080,2080,0
|
|
20230619,151000,104144965,2080,2080,2080,2080,0
|
|
20230619,150900,104144965,2080,2080,2080,2080,0
|
|
20230619,150800,104144965,2080,2085,2085,2080,782
|
|
20230619,150700,102517680,2085,2085,2085,2085,3
|
|
20230619,150600,102511425,2085,2085,2085,2085,0
|
|
20230619,150500,102511425,2085,2085,2085,2085,0
|
|
20230619,150400,102511425,2085,2085,2085,2085,0
|
|
20230619,150300,102511425,2085,2085,2085,2085,5
|
|
20230619,150200,102501000,2090,2090,2090,2090,0
|
|
20230619,150100,102501000,2090,2090,2090,2090,0
|
|
20230619,150000,102501000,2090,2090,2090,2090,0
|
|
20230619,145900,102501000,2090,2090,2090,2090,100
|
|
20230619,145800,102292000,2090,2090,2090,2090,0
|
|
20230619,145700,102292000,2090,2090,2090,2090,0
|
|
20230619,145600,102292000,2090,2090,2090,2090,0
|
|
20230619,145500,102292000,2090,2090,2090,2090,0
|
|
20230619,145400,102292000,2090,2090,2090,2090,7
|
|
20230619,145300,102277370,2090,2090,2090,2090,0
|
|
20230619,145200,102277370,2090,2090,2090,2090,0
|
|
20230619,145100,102277370,2090,2090,2090,2090,43
|
|
20230619,145000,102187500,2090,2090,2090,2090,10
|
|
20230619,144900,102166600,2090,2090,2090,2090,20
|
|
20230619,144800,102124800,2085,2085,2085,2085,3
|
|
20230619,144700,102118545,2090,2090,2090,2090,0
|
|
20230619,144600,102118545,2090,2090,2090,2090,0
|
|
20230619,144500,102118545,2090,2090,2090,2090,478
|
|
20230619,144400,101119525,2090,2090,2090,2090,80
|
|
20230619,144300,100952325,2090,2090,2090,2090,0
|
|
20230619,144200,100952325,2090,2090,2090,2090,0
|
|
20230619,144100,100952325,2090,2090,2090,2090,0
|
|
20230619,144000,100952325,2090,2090,2090,2090,0
|
|
20230619,143900,100952325,2090,2090,2090,2090,0
|
|
20230619,143800,100952325,2090,2090,2090,2090,0
|
|
20230619,143700,100952325,2090,2090,2090,2090,0
|
|
20230619,143600,100952325,2090,2090,2090,2090,0
|
|
20230619,143500,100952325,2090,2090,2090,2090,0
|
|
20230619,143400,100952325,2090,2090,2090,2090,0
|
|
20230619,143300,100952325,2090,2090,2090,2090,7
|
|
20230619,143200,100937695,2090,2090,2090,2090,3
|
|
20230619,143100,100931425,2090,2090,2090,2090,0
|
|
20230619,143000,100931425,2090,2090,2090,2090,1
|
|
20230619,142900,100929335,2090,2090,2090,2090,0
|
|
20230619,142800,100929335,2090,2090,2090,2090,1
|
|
20230619,142700,100927245,2085,2085,2085,2085,0
|
|
20230619,142600,100927245,2085,2085,2085,2085,0
|
|
20230619,142500,100927245,2085,2085,2085,2085,0
|
|
20230619,142400,100927245,2085,2085,2085,2085,0
|
|
20230619,142300,100927245,2085,2085,2085,2085,0
|
|
20230619,142200,100927245,2085,2085,2085,2085,0
|
|
20230619,142100,100927245,2085,2085,2085,2085,0
|
|
20230619,142000,100927245,2085,2085,2085,2085,0
|
|
20230619,141900,100927245,2085,2090,2090,2085,674
|
|
20230619,141800,99521950,2090,2090,2090,2090,0
|
|
20230619,141700,99521950,2090,2090,2090,2090,100
|
|
20230619,141600,99312950,2090,2090,2090,2090,0
|
|
20230619,141500,99312950,2090,2090,2090,2090,1
|
|
20230619,141400,99310860,2090,2090,2090,2090,0
|
|
20230619,141300,99310860,2090,2090,2090,2090,0
|
|
20230619,141200,99310860,2090,2090,2090,2090,0
|
|
20230619,141100,99310860,2090,2090,2090,2090,0
|
|
20230619,141000,99310860,2090,2090,2090,2090,0
|
|
20230619,140900,99310860,2090,2090,2090,2090,0
|
|
20230619,140800,99310860,2090,2090,2090,2090,0
|
|
20230619,140700,99310860,2090,2090,2090,2090,1
|
|
20230619,140600,99308770,2090,2090,2090,2090,0
|
|
20230619,140500,99308770,2090,2090,2090,2090,0
|
|
20230619,140400,99308770,2090,2090,2090,2090,0
|
|
20230619,140300,99308770,2090,2090,2090,2090,1
|
|
20230619,140200,99306680,2090,2090,2090,2090,0
|
|
20230619,140100,99306680,2090,2090,2090,2090,0
|
|
20230619,140000,99306680,2090,2090,2090,2090,21
|
|
20230619,135900,99262790,2090,2090,2090,2090,1
|
|
20230619,135800,99260700,2090,2090,2090,2090,0
|
|
20230619,135700,99260700,2090,2090,2090,2090,0
|
|
20230619,135600,99260700,2090,2090,2090,2090,400
|
|
20230619,135500,98424700,2090,2090,2090,2090,33
|
|
20230619,135400,98355730,2085,2085,2085,2085,0
|
|
20230619,135300,98355730,2085,2085,2085,2085,5
|
|
20230619,135200,98345305,2090,2090,2090,2090,0
|
|
20230619,135100,98345305,2090,2090,2090,2090,83
|
|
20230619,135000,98171835,2090,2090,2090,2090,1485
|
|
20230619,134900,95068185,2090,2090,2090,2090,0
|
|
20230619,134800,95068185,2090,2090,2090,2090,0
|
|
20230619,134700,95068185,2090,2090,2090,2090,1
|
|
20230619,134600,95066095,2090,2090,2090,2090,0
|
|
20230619,134500,95066095,2090,2090,2090,2090,0
|
|
20230619,134400,95066095,2090,2090,2090,2090,0
|
|
20230619,134300,95066095,2090,2090,2090,2090,1
|
|
20230619,134200,95064005,2090,2090,2090,2090,100
|
|
20230619,134100,94855005,2090,2090,2090,2090,0
|
|
20230619,134000,94855005,2090,2090,2090,2090,0
|
|
20230619,133900,94855005,2090,2090,2090,2090,313
|
|
20230619,133800,94200835,2090,2090,2090,2090,123
|
|
20230619,133700,93943765,2090,2090,2090,2090,10
|
|
20230619,133600,93922865,2095,2090,2095,2090,718
|
|
20230619,133500,92421745,2095,2095,2095,2095,1
|
|
20230619,133400,92419650,2095,2090,2095,2090,3803
|
|
20230619,133300,84469835,2090,2085,2090,2085,103
|
|
20230619,133200,84255070,2085,2085,2085,2085,0
|
|
20230619,133100,84255070,2085,2085,2085,2085,1
|
|
20230619,133000,84252985,2090,2090,2090,2090,0
|
|
20230619,132900,84252985,2090,2090,2090,2090,0
|
|
20230619,132800,84252985,2090,2090,2090,2090,0
|
|
20230619,132700,84252985,2090,2090,2090,2090,0
|
|
20230619,132600,84252985,2090,2090,2090,2090,0
|
|
20230619,132500,84252985,2090,2090,2090,2090,0
|
|
20230619,132400,84252985,2090,2090,2090,2090,0
|
|
20230619,132300,84252985,2090,2090,2090,2090,0
|
|
20230619,132200,84252985,2090,2085,2090,2085,110
|
|
20230619,132100,84023625,2085,2080,2085,2080,1300
|
|
20230619,132000,81314905,2080,2080,2080,2080,0
|
|
20230619,131900,81314905,2080,2080,2080,2080,1
|
|
20230619,131800,81312825,2080,2080,2080,2080,0
|
|
20230619,131700,81312825,2080,2080,2080,2080,0
|
|
20230619,131600,81312825,2080,2080,2080,2080,13
|
|
20230619,131500,81285785,2085,2085,2085,2085,1
|
|
20230619,131400,81283700,2085,2085,2085,2085,0
|
|
20230619,131300,81283700,2085,2085,2085,2085,0
|
|
20230619,131200,81283700,2085,2085,2085,2085,0
|
|
20230619,131100,81283700,2085,2085,2085,2085,1
|
|
20230619,131000,81281615,2085,2085,2085,2085,0
|
|
20230619,130900,81281615,2085,2085,2085,2085,0
|
|
20230619,130800,81281615,2085,2090,2090,2085,31
|
|
20230619,130700,81216930,2090,2090,2090,2090,0
|
|
20230619,130600,81216930,2090,2090,2090,2090,1
|
|
20230619,130500,81214840,2095,2095,2095,2095,0
|
|
20230619,130400,81214840,2095,2095,2095,2095,0
|
|
20230619,130300,81214840,2095,2095,2095,2095,0
|
|
20230619,130200,81214840,2095,2095,2095,2095,190
|
|
20230619,130100,80816790,2095,2095,2095,2095,0
|
|
20230619,130000,80816790,2095,2090,2095,2090,600
|
|
20230619,125900,79562760,2090,2085,2090,2085,2107
|
|
20230619,125800,75160120,2085,2085,2085,2085,986
|
|
20230619,125700,73104310,2085,2085,2085,2085,26
|
|
20230619,125600,73050100,2085,2085,2085,2085,0
|
|
20230619,125500,73050100,2085,2085,2085,2085,50
|
|
20230619,125400,72945850,2085,2080,2085,2080,550
|
|
20230619,125300,71799105,2080,2080,2080,2080,0
|
|
20230619,125200,71799105,2080,2080,2080,2080,0
|
|
20230619,125100,71799105,2080,2080,2080,2080,0
|
|
20230619,125000,71799105,2080,2080,2080,2080,0
|
|
20230619,124900,71799105,2080,2080,2080,2080,0
|
|
20230619,124800,71799105,2080,2080,2080,2080,0
|
|
20230619,124700,71799105,2080,2080,2080,2080,0
|
|
20230619,124600,71799105,2080,2075,2080,2075,137
|
|
20230619,124500,71514825,2080,2080,2080,2080,0
|
|
20230619,124400,71514825,2080,2080,2080,2080,0
|
|
20230619,124300,71514825,2080,2080,2080,2080,755
|
|
20230619,124200,69944425,2080,2080,2080,2075,127
|
|
20230619,124100,69680415,2080,2085,2085,2080,278
|
|
20230619,124000,69101945,2085,2085,2085,2085,0
|
|
20230619,123900,69101945,2085,2085,2085,2085,8
|
|
20230619,123800,69085265,2085,2085,2085,2085,1
|
|
20230619,123700,69083180,2085,2085,2085,2085,0
|
|
20230619,123600,69083180,2085,2085,2085,2085,208
|
|
20230619,123500,68649500,2080,2080,2080,2080,0
|
|
20230619,123400,68649500,2080,2080,2080,2080,877
|
|
20230619,123300,66825340,2080,2080,2080,2080,35
|
|
20230619,123200,66752540,2080,2080,2080,2080,800
|
|
20230619,123100,65088540,2080,2080,2080,2080,0
|
|
20230619,123000,65088540,2080,2075,2080,2075,6
|
|
20230619,122900,65076085,2080,2080,2080,2080,0
|
|
20230619,122800,65076085,2080,2080,2080,2080,1
|
|
20230619,122700,65074005,2075,2075,2075,2075,510
|
|
20230619,122600,64015755,2075,2075,2075,2075,1
|
|
20230619,122500,64013680,2075,2075,2075,2075,0
|
|
20230619,122400,64013680,2075,2075,2075,2075,501
|
|
20230619,122300,62974105,2075,2075,2075,2075,550
|
|
20230619,122200,61832855,2075,2075,2075,2075,0
|
|
20230619,122100,61832855,2075,2075,2075,2075,800
|
|
20230619,122000,60172855,2075,2075,2075,2075,482
|
|
20230619,121900,59172705,2075,2080,2080,2075,1600
|
|
20230619,121800,55850205,2080,2080,2080,2080,1
|
|
20230619,121700,55848125,2065,2065,2065,2065,0
|
|
20230619,121600,55848125,2065,2070,2070,2065,2
|
|
20230619,121500,55843990,2075,2075,2075,2075,1347
|
|
20230619,121400,53048965,2075,2075,2075,2075,1
|
|
20230619,121300,53046890,2065,2065,2065,2065,0
|
|
20230619,121200,53046890,2065,2065,2065,2065,0
|
|
20230619,121100,53046890,2065,2065,2065,2065,0
|
|
20230619,121000,53046890,2065,2065,2065,2065,0
|
|
20230619,120900,53046890,2065,2065,2065,2065,5
|
|
20230619,120800,53036565,2070,2070,2070,2070,0
|
|
20230619,120700,53036565,2070,2070,2070,2070,652
|
|
20230619,120600,51686925,2070,2070,2070,2070,1
|
|
20230619,120500,51684855,2065,2065,2065,2065,488
|
|
20230619,120400,50677135,2065,2065,2065,2065,10
|
|
20230619,120300,50656485,2065,2065,2065,2065,0
|
|
20230619,120200,50656485,2065,2065,2065,2065,0
|
|
20230619,120100,50656485,2065,2065,2065,2065,0
|
|
20230619,120000,50656485,2065,2065,2065,2065,0
|
|
20230619,115900,50656485,2065,2065,2065,2065,0
|
|
20230619,115800,50656485,2065,2065,2065,2065,1
|
|
20230619,115700,50654420,2065,2065,2065,2065,0
|
|
20230619,115600,50654420,2065,2065,2065,2065,0
|
|
20230619,115500,50654420,2065,2065,2065,2065,0
|
|
20230619,115400,50654420,2065,2065,2065,2065,1
|
|
20230619,115300,50652355,2065,2065,2065,2065,0
|
|
20230619,115200,50652355,2065,2065,2065,2065,0
|
|
20230619,115100,50652355,2065,2065,2065,2065,0
|
|
20230619,115000,50652355,2065,2065,2065,2065,1
|
|
20230619,114900,50650290,2065,2065,2065,2065,0
|
|
20230619,114800,50650290,2065,2065,2065,2065,0
|
|
20230619,114700,50650290,2065,2065,2065,2065,2
|
|
20230619,114600,50646160,2065,2065,2065,2065,24
|
|
20230619,114500,50596600,2065,2065,2065,2065,0
|
|
20230619,114400,50596600,2065,2065,2065,2065,0
|
|
20230619,114300,50596600,2065,2065,2065,2065,1933
|
|
20230619,114200,46604955,2070,2070,2070,2070,1
|
|
20230619,114100,46602885,2065,2065,2065,2065,387
|
|
20230619,114000,45803730,2065,2065,2065,2065,0
|
|
20230619,113900,45803730,2065,2065,2065,2065,0
|
|
20230619,113800,45803730,2065,2065,2065,2065,1
|
|
20230619,113700,45801665,2065,2065,2065,2065,0
|
|
20230619,113600,45801665,2065,2065,2065,2065,0
|
|
20230619,113500,45801665,2065,2065,2065,2065,0
|
|
20230619,113400,45801665,2065,2065,2065,2065,1
|
|
20230619,113300,45799600,2065,2065,2065,2065,0
|
|
20230619,113200,45799600,2065,2065,2065,2065,0
|
|
20230619,113100,45799600,2065,2065,2065,2065,0
|
|
20230619,113000,45799600,2065,2065,2065,2065,0
|
|
20230619,112900,45799600,2065,2065,2065,2065,0
|
|
20230619,112800,45799600,2065,2065,2065,2065,0
|
|
20230619,112700,45799600,2065,2065,2065,2065,0
|
|
20230619,112600,45799600,2065,2065,2065,2065,1
|
|
20230619,112500,45797535,2060,2060,2060,2060,1324
|
|
20230619,112400,43070095,2065,2065,2065,2065,0
|
|
20230619,112300,43070095,2065,2065,2065,2065,0
|
|
20230619,112200,43070095,2065,2065,2065,2065,1
|
|
20230619,112100,43068030,2065,2065,2065,2065,0
|
|
20230619,112000,43068030,2065,2065,2065,2065,100
|
|
20230619,111900,42861530,2065,2065,2065,2065,0
|
|
20230619,111800,42861530,2065,2065,2065,2065,1
|
|
20230619,111700,42859465,2065,2065,2065,2065,0
|
|
20230619,111600,42859465,2065,2065,2065,2065,0
|
|
20230619,111500,42859465,2065,2065,2065,2065,0
|
|
20230619,111400,42859465,2065,2065,2065,2065,0
|
|
20230619,111300,42859465,2065,2065,2065,2065,8
|
|
20230619,111200,42842945,2065,2065,2065,2065,15
|
|
20230619,111100,42811970,2065,2070,2070,2065,420
|
|
20230619,111000,41944665,2070,2070,2070,2070,0
|
|
20230619,110900,41944665,2070,2070,2070,2070,0
|
|
20230619,110800,41944665,2070,2070,2070,2070,0
|
|
20230619,110700,41944665,2070,2070,2070,2070,1
|
|
20230619,110600,41942595,2070,2070,2070,2070,2
|
|
20230619,110500,41938455,2065,2065,2065,2065,644
|
|
20230619,110400,40608595,2070,2070,2070,2070,0
|
|
20230619,110300,40608595,2070,2070,2070,2070,0
|
|
20230619,110200,40608595,2070,2070,2070,2070,0
|
|
20230619,110100,40608595,2070,2070,2070,2070,0
|
|
20230619,110000,40608595,2070,2070,2070,2070,0
|
|
20230619,105900,40608595,2070,2070,2070,2070,0
|
|
20230619,105800,40608595,2070,2070,2070,2070,20
|
|
20230619,105700,40567195,2070,2070,2070,2070,1
|
|
20230619,105600,40565125,2065,2065,2065,2065,0
|
|
20230619,105500,40565125,2065,2065,2065,2065,0
|
|
20230619,105400,40565125,2065,2065,2065,2065,0
|
|
20230619,105300,40565125,2065,2065,2065,2065,0
|
|
20230619,105200,40565125,2065,2065,2065,2065,288
|
|
20230619,105100,39970405,2070,2070,2070,2070,0
|
|
20230619,105000,39970405,2070,2070,2070,2070,2
|
|
20230619,104900,39966265,2075,2075,2075,2075,0
|
|
20230619,104800,39966265,2075,2075,2075,2075,0
|
|
20230619,104700,39966265,2075,2070,2075,2070,10
|
|
20230619,104600,39945555,2070,2070,2070,2070,15
|
|
20230619,104500,39914505,2070,2070,2070,2070,0
|
|
20230619,104400,39914505,2070,2070,2070,2070,0
|
|
20230619,104300,39914505,2070,2070,2070,2070,0
|
|
20230619,104200,39914505,2070,2070,2070,2070,0
|
|
20230619,104100,39914505,2070,2070,2070,2070,0
|
|
20230619,104000,39914505,2070,2070,2070,2070,0
|
|
20230619,103900,39914505,2070,2070,2070,2070,0
|
|
20230619,103800,39914505,2070,2070,2070,2070,363
|
|
20230619,103700,39163095,2070,2070,2070,2070,0
|
|
20230619,103600,39163095,2070,2070,2070,2070,0
|
|
20230619,103500,39163095,2070,2070,2070,2070,0
|
|
20230619,103400,39163095,2070,2070,2070,2070,0
|
|
20230619,103300,39163095,2070,2070,2070,2070,0
|
|
20230619,103200,39163095,2070,2070,2070,2070,0
|
|
20230619,103100,39163095,2070,2070,2070,2070,0
|
|
20230619,103000,39163095,2070,2070,2070,2070,0
|
|
20230619,102900,39163095,2070,2070,2070,2070,0
|
|
20230619,102800,39163095,2070,2070,2070,2070,0
|
|
20230619,102700,39163095,2070,2070,2070,2070,0
|
|
20230619,102600,39163095,2070,2070,2070,2070,1000
|
|
20230619,102500,37093095,2070,2070,2070,2070,12
|
|
20230619,102400,37068255,2070,2070,2070,2070,1
|
|
20230619,102300,37066185,2070,2070,2070,2070,499
|
|
20230619,102200,36033255,2065,2065,2065,2065,10
|
|
20230619,102100,36012605,2065,2065,2065,2065,3589
|
|
20230619,102000,28601320,2065,2065,2065,2065,399
|
|
20230619,101900,27777385,2065,2065,2065,2065,30
|
|
20230619,101800,27715435,2060,2060,2060,2060,100
|
|
20230619,101700,27509435,2060,2060,2060,2060,0
|
|
20230619,101600,27509435,2060,2060,2060,2060,0
|
|
20230619,101500,27509435,2060,2060,2060,2060,24
|
|
20230619,101400,27459995,2060,2060,2060,2060,378
|
|
20230619,101300,26681315,2060,2060,2060,2060,0
|
|
20230619,101200,26681315,2060,2060,2060,2060,0
|
|
20230619,101100,26681315,2060,2060,2060,2060,0
|
|
20230619,101000,26681315,2060,2060,2060,2060,20
|
|
20230619,100900,26640115,2055,2055,2055,2055,10
|
|
20230619,100800,26619565,2055,2055,2055,2055,0
|
|
20230619,100700,26619565,2055,2055,2055,2055,0
|
|
20230619,100600,26619565,2055,2055,2055,2055,0
|
|
20230619,100500,26619565,2055,2055,2055,2055,0
|
|
20230619,100400,26619565,2055,2055,2055,2055,20
|
|
20230619,100300,26578465,2055,2055,2055,2055,0
|
|
20230619,100200,26578465,2055,2055,2055,2055,15
|
|
20230619,100100,26547640,2050,2050,2050,2050,0
|
|
20230619,100000,26547640,2050,2050,2050,2050,0
|
|
20230619,095900,26547640,2050,2050,2050,2050,0
|
|
20230619,095800,26547640,2050,2050,2050,2050,0
|
|
20230619,095700,26547640,2050,2050,2050,2050,0
|
|
20230619,095600,26547640,2050,2050,2050,2050,2
|
|
20230619,095500,26543540,2050,2050,2050,2050,0
|
|
20230619,095400,26543540,2050,2050,2050,2050,0
|
|
20230619,095300,26543540,2050,2050,2050,2050,0
|
|
20230619,095200,26543540,2050,2050,2050,2050,0
|
|
20230619,095100,26543540,2050,2050,2050,2050,0
|
|
20230619,095000,26543540,2050,2060,2060,2050,22
|
|
20230619,094900,26498250,2060,2060,2060,2060,4
|
|
20230619,094800,26490010,2060,2060,2060,2060,0
|
|
20230619,094700,26490010,2060,2060,2060,2060,0
|
|
20230619,094600,26490010,2060,2050,2060,2050,2271
|
|
20230619,094500,21827520,2045,2045,2045,2045,400
|
|
20230619,094400,21009520,2045,2045,2045,2045,5
|
|
20230619,094300,20999295,2050,2050,2050,2050,0
|
|
20230619,094200,20999295,2050,2050,2050,2050,20
|
|
20230619,094100,20958295,2050,2050,2050,2050,30
|
|
20230619,094000,20896795,2050,2050,2050,2050,0
|
|
20230619,093900,20896795,2050,2050,2050,2050,35
|
|
20230619,093800,20825045,2050,2050,2050,2050,162
|
|
20230619,093700,20492945,2055,2055,2055,2055,0
|
|
20230619,093600,20492945,2055,2055,2055,2055,1
|
|
20230619,093500,20490890,2050,2050,2050,2050,0
|
|
20230619,093400,20490890,2050,2050,2050,2050,0
|
|
20230619,093300,20490890,2050,2050,2050,2050,5
|
|
20230619,093200,20480640,2055,2055,2055,2055,26
|
|
20230619,093100,20427210,2055,2055,2055,2055,0
|
|
20230619,093000,20427210,2055,2055,2055,2055,0
|
|
20230619,092900,20427210,2055,2055,2055,2055,0
|
|
20230619,092800,20427210,2055,2055,2055,2055,0
|
|
20230619,092700,20427210,2055,2055,2055,2055,0
|
|
20230619,092600,20427210,2055,2055,2055,2055,0
|
|
20230619,092500,20427210,2055,2055,2055,2055,0
|
|
20230619,092400,20427210,2055,2055,2055,2055,4
|
|
20230619,092300,20418990,2045,2045,2045,2045,0
|
|
20230619,092200,20418990,2045,2045,2045,2045,0
|
|
20230619,092100,20418990,2045,2045,2045,2045,0
|
|
20230619,092000,20418990,2045,2045,2045,2045,0
|
|
20230619,091900,20418990,2045,2045,2045,2045,0
|
|
20230619,091800,20418990,2045,2045,2045,2045,0
|
|
20230619,091700,20418990,2045,2045,2045,2045,0
|
|
20230619,091600,20418990,2045,2045,2045,2045,0
|
|
20230619,091500,20418990,2045,2045,2045,2045,0
|
|
20230619,091400,20418990,2045,2045,2045,2045,41
|
|
20230619,091300,20335145,2045,2045,2045,2045,725
|
|
20230619,091200,18852520,2055,2055,2055,2055,0
|
|
20230619,091100,18852520,2055,2055,2060,2055,120
|
|
20230619,091000,18605870,2045,2045,2045,2045,1
|
|
20230619,090900,18603825,2055,2050,2055,2045,3341
|
|
20230619,090800,11764760,2045,2045,2045,2045,709
|
|
20230619,090700,10314855,2045,2050,2050,2045,3160
|
|
20230619,090600,3841855,2055,2055,2055,2055,192
|
|
20230619,090500,3447295,2055,2055,2055,2055,49
|
|
20230619,090400,3346600,2060,2060,2060,2060,1000
|
|
20230619,090300,1286600,2060,2060,2060,2060,0
|
|
20230619,090200,1286600,2060,2060,2060,2060,468
|
|
20230619,090100,322520,2070,2070,2070,2070,0
|
|
20230619,090000,322520,2070,2070,2070,2070,116
|