591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184800,328330620,4050,4050,4050,4050,1152
|
|
20230620,184700,328330620,4050,4050,4050,4050,0
|
|
20230620,184600,328330620,4050,4050,4050,4050,0
|
|
20230620,184500,328330620,4050,4050,4050,4050,0
|
|
20230620,184400,328330620,4050,4050,4050,4050,0
|
|
20230620,184300,328330620,4050,4050,4050,4050,0
|
|
20230620,184200,328330620,4050,4050,4050,4050,0
|
|
20230620,184100,328330620,4050,4050,4050,4050,0
|
|
20230620,184000,328330620,4050,4050,4050,4050,0
|
|
20230620,183900,328330620,4050,4050,4050,4050,0
|
|
20230620,183800,328330620,4050,4050,4050,4050,0
|
|
20230620,183700,328330620,4050,4050,4050,4050,0
|
|
20230620,183600,328330620,4050,4050,4050,4050,0
|
|
20230620,183500,328330620,4050,4050,4050,4050,0
|
|
20230620,183400,328330620,4050,4050,4050,4050,0
|
|
20230620,183300,328330620,4050,4050,4050,4050,0
|
|
20230620,183200,328330620,4050,4050,4050,4050,0
|
|
20230620,183100,328330620,4050,4050,4050,4050,0
|
|
20230620,183000,328330620,4050,4050,4050,4050,0
|
|
20230620,182900,328330620,4050,4050,4050,4050,0
|
|
20230620,182800,328330620,4050,4050,4050,4050,0
|
|
20230620,182700,328330620,4050,4050,4050,4050,0
|
|
20230620,182600,328330620,4050,4050,4050,4050,0
|
|
20230620,182500,328330620,4050,4050,4050,4050,0
|
|
20230620,182400,328330620,4050,4050,4050,4050,0
|
|
20230620,182300,328330620,4050,4050,4050,4050,0
|
|
20230620,182200,328330620,4050,4050,4050,4050,0
|
|
20230620,182100,328330620,4050,4050,4050,4050,0
|
|
20230620,182000,328330620,4050,4050,4050,4050,0
|
|
20230620,181900,328330620,4050,4050,4050,4050,0
|
|
20230620,181800,328330620,4050,4050,4050,4050,1152
|
|
20230620,181700,328330620,4050,4050,4050,4050,0
|
|
20230620,181600,328330620,4050,4050,4050,4050,0
|
|
20230620,181500,328330620,4050,4050,4050,4050,0
|
|
20230620,181400,328330620,4050,4050,4050,4050,0
|
|
20230620,181300,328330620,4050,4050,4050,4050,0
|
|
20230620,181200,328330620,4050,4050,4050,4050,0
|
|
20230620,181100,328330620,4050,4050,4050,4050,0
|
|
20230620,181000,328330620,4050,4050,4050,4050,0
|
|
20230620,180900,328330620,4050,4050,4050,4050,0
|
|
20230620,180800,328330620,4050,4050,4050,4050,0
|
|
20230620,180700,328330620,4050,4050,4050,4050,0
|
|
20230620,180600,328330620,4050,4050,4050,4050,0
|
|
20230620,180500,328330620,4050,4050,4050,4050,0
|
|
20230620,180400,328330620,4050,4050,4050,4050,0
|
|
20230620,180300,328330620,4050,4050,4050,4050,0
|
|
20230620,180200,328330620,4050,4050,4050,4050,0
|
|
20230620,180100,328330620,4050,4050,4050,4050,0
|
|
20230620,180000,328330620,4050,4050,4050,4050,0
|
|
20230620,175900,328330620,4050,4050,4050,4050,0
|
|
20230620,175800,328330620,4050,4050,4050,4050,0
|
|
20230620,175700,328330620,4050,4050,4050,4050,0
|
|
20230620,175600,328330620,4050,4050,4050,4050,0
|
|
20230620,175500,328330620,4050,4050,4050,4050,0
|
|
20230620,175400,328330620,4050,4050,4050,4050,0
|
|
20230620,175300,328330620,4050,4050,4050,4050,0
|
|
20230620,175200,328330620,4050,4050,4050,4050,0
|
|
20230620,175100,328330620,4050,4050,4050,4050,0
|
|
20230620,175000,328330620,4050,4050,4050,4050,0
|
|
20230620,174900,328330620,4050,4050,4050,4050,0
|
|
20230620,174800,328330620,4050,4050,4050,4050,1152
|
|
20230620,174700,328330620,4050,4050,4050,4050,0
|
|
20230620,174600,328330620,4050,4050,4050,4050,0
|
|
20230620,174500,328330620,4050,4050,4050,4050,0
|
|
20230620,174400,328330620,4050,4050,4050,4050,0
|
|
20230620,174300,328330620,4050,4050,4050,4050,0
|
|
20230620,174200,328330620,4050,4050,4050,4050,0
|
|
20230620,174100,328330620,4050,4050,4050,4050,0
|
|
20230620,174000,328330620,4050,4050,4050,4050,0
|
|
20230620,173900,328330620,4050,4050,4050,4050,0
|
|
20230620,173800,328330620,4050,4050,4050,4050,0
|
|
20230620,173700,328330620,4050,4050,4050,4050,0
|
|
20230620,173600,328330620,4050,4050,4050,4050,0
|
|
20230620,173500,328330620,4050,4050,4050,4050,0
|
|
20230620,173400,328330620,4050,4050,4050,4050,0
|
|
20230620,173300,328330620,4050,4050,4050,4050,0
|
|
20230620,173200,328330620,4050,4050,4050,4050,0
|
|
20230620,173100,328330620,4050,4050,4050,4050,0
|
|
20230620,173000,328330620,4050,4050,4050,4050,0
|
|
20230620,172900,328330620,4050,4050,4050,4050,0
|
|
20230620,172800,328330620,4050,4050,4050,4050,0
|
|
20230620,172700,328330620,4050,4050,4050,4050,0
|
|
20230620,172600,328330620,4050,4050,4050,4050,0
|
|
20230620,172500,328330620,4050,4050,4050,4050,0
|
|
20230620,172400,328330620,4050,4050,4050,4050,0
|
|
20230620,172300,328330620,4050,4050,4050,4050,0
|
|
20230620,172200,328330620,4050,4050,4050,4050,0
|
|
20230620,172100,328330620,4050,4050,4050,4050,0
|
|
20230620,172000,328330620,4050,4050,4050,4050,0
|
|
20230620,171900,328330620,4050,4050,4050,4050,0
|
|
20230620,171800,328330620,4050,4050,4050,4050,1152
|
|
20230620,171700,328330620,4050,4050,4050,4050,0
|
|
20230620,171600,328330620,4050,4050,4050,4050,0
|
|
20230620,171500,328330620,4050,4050,4050,4050,0
|
|
20230620,171400,328330620,4050,4050,4050,4050,0
|
|
20230620,171300,328330620,4050,4050,4050,4050,0
|
|
20230620,171200,328330620,4050,4050,4050,4050,0
|
|
20230620,171100,328330620,4050,4050,4050,4050,0
|
|
20230620,171000,328330620,4050,4050,4050,4050,0
|
|
20230620,170900,328330620,4050,4050,4050,4050,0
|
|
20230620,170800,328330620,4050,4050,4050,4050,0
|
|
20230620,170700,328330620,4050,4050,4050,4050,0
|
|
20230620,170600,328330620,4050,4050,4050,4050,0
|
|
20230620,170500,328330620,4050,4050,4050,4050,0
|
|
20230620,170400,328330620,4050,4050,4050,4050,0
|
|
20230620,170300,328330620,4050,4050,4050,4050,0
|
|
20230620,170200,328330620,4050,4050,4050,4050,0
|
|
20230620,170100,328330620,4050,4050,4050,4050,0
|
|
20230620,170000,328330620,4050,4050,4050,4050,0
|
|
20230620,165900,328330620,4050,4050,4050,4050,0
|
|
20230620,165800,328330620,4050,4050,4050,4050,0
|
|
20230620,165700,328330620,4050,4050,4050,4050,0
|
|
20230620,165600,328330620,4050,4050,4050,4050,0
|
|
20230620,165500,328330620,4050,4050,4050,4050,0
|
|
20230620,165400,328330620,4050,4050,4050,4050,0
|
|
20230620,165300,328330620,4050,4050,4050,4050,0
|
|
20230620,165200,328330620,4050,4050,4050,4050,0
|
|
20230620,165100,328330620,4050,4050,4050,4050,0
|
|
20230620,165000,328330620,4050,4050,4050,4050,0
|
|
20230620,164900,328330620,4050,4050,4050,4050,0
|
|
20230620,164800,328330620,4050,4050,4050,4050,1152
|
|
20230620,164700,328330620,4050,4050,4050,4050,0
|
|
20230620,164600,328330620,4050,4050,4050,4050,0
|
|
20230620,164500,328330620,4050,4050,4050,4050,0
|
|
20230620,164400,328330620,4050,4050,4050,4050,0
|
|
20230620,164300,328330620,4050,4050,4050,4050,0
|
|
20230620,164200,328330620,4050,4050,4050,4050,0
|
|
20230620,164100,328330620,4050,4050,4050,4050,0
|
|
20230620,164000,328330620,4050,4050,4050,4050,0
|
|
20230620,163900,328330620,4050,4050,4050,4050,0
|
|
20230620,163800,328330620,4050,4050,4050,4050,0
|
|
20230620,163700,328330620,4050,4050,4050,4050,0
|
|
20230620,163600,328330620,4050,4050,4050,4050,0
|
|
20230620,163500,328330620,4050,4050,4050,4050,0
|
|
20230620,163400,328330620,4050,4050,4050,4050,0
|
|
20230620,163300,328330620,4050,4050,4050,4050,0
|
|
20230620,163200,328330620,4050,4050,4050,4050,0
|
|
20230620,163100,328330620,4050,4050,4050,4050,0
|
|
20230620,163000,328330620,4050,4050,4050,4050,0
|
|
20230620,162900,328330620,4050,4050,4050,4050,0
|
|
20230620,162800,328330620,4050,4050,4050,4050,0
|
|
20230620,162700,328330620,4050,4050,4050,4050,0
|
|
20230620,162600,328330620,4050,4050,4050,4050,0
|
|
20230620,162500,328330620,4050,4050,4050,4050,0
|
|
20230620,162400,328330620,4050,4050,4050,4050,0
|
|
20230620,162300,328330620,4050,4050,4050,4050,0
|
|
20230620,162200,328330620,4050,4050,4050,4050,0
|
|
20230620,162100,328330620,4050,4050,4050,4050,0
|
|
20230620,162000,328330620,4050,4050,4050,4050,0
|
|
20230620,161900,328330620,4050,4050,4050,4050,0
|
|
20230620,161800,328330620,4050,4050,4050,4050,1152
|
|
20230620,161700,328330620,4050,4050,4050,4050,0
|
|
20230620,161600,328330620,4050,4050,4050,4050,0
|
|
20230620,161500,328330620,4050,4050,4050,4050,0
|
|
20230620,161400,328330620,4050,4050,4050,4050,0
|
|
20230620,161300,328330620,4050,4050,4050,4050,0
|
|
20230620,161200,328330620,4050,4050,4050,4050,0
|
|
20230620,161100,328330620,4050,4050,4050,4050,0
|
|
20230620,161000,328330620,4050,4050,4050,4050,0
|
|
20230620,160900,328330620,4050,4050,4050,4050,0
|
|
20230620,160800,328330620,4050,4050,4050,4050,0
|
|
20230620,160700,328330620,4050,4050,4050,4050,0
|
|
20230620,160600,328330620,4050,4050,4050,4050,0
|
|
20230620,160500,328330620,4050,4050,4050,4050,0
|
|
20230620,160400,328330620,4050,4050,4050,4050,0
|
|
20230620,160300,328330620,4050,4050,4050,4050,0
|
|
20230620,160200,328330620,4050,4050,4050,4050,0
|
|
20230620,160100,328330620,4050,4050,4050,4050,0
|
|
20230620,160000,328330620,4050,4050,4050,4050,0
|
|
20230620,155900,328330620,4050,4050,4050,4050,0
|
|
20230620,155800,328330620,4050,4050,4050,4050,0
|
|
20230620,155700,328330620,4050,4050,4050,4050,0
|
|
20230620,155600,328330620,4050,4050,4050,4050,0
|
|
20230620,155500,328330620,4050,4050,4050,4050,0
|
|
20230620,155400,328330620,4050,4050,4050,4050,0
|
|
20230620,155300,328330620,4050,4050,4050,4050,0
|
|
20230620,155200,328330620,4050,4050,4050,4050,0
|
|
20230620,155100,328330620,4050,4050,4050,4050,0
|
|
20230620,155000,328330620,4050,4050,4050,4050,0
|
|
20230620,154900,328330620,4050,4050,4050,4050,0
|
|
20230620,154800,328330620,4050,4050,4050,4050,1152
|
|
20230620,154700,328330620,4050,4050,4050,4050,0
|
|
20230620,154600,328330620,4050,4050,4050,4050,0
|
|
20230620,154500,328330620,4050,4050,4050,4050,0
|
|
20230620,154400,328330620,4050,4050,4050,4050,0
|
|
20230620,154300,328330620,4050,4050,4050,4050,0
|
|
20230620,154200,328330620,4050,4050,4050,4050,0
|
|
20230620,154100,328330620,4050,4050,4050,4050,0
|
|
20230620,154000,328330620,4050,4050,4050,4050,0
|
|
20230620,153900,328330620,4050,4050,4050,4050,0
|
|
20230620,153800,328330620,4050,4050,4050,4050,0
|
|
20230620,153700,328330620,4050,4050,4050,4050,0
|
|
20230620,153600,328330620,4050,4050,4050,4050,0
|
|
20230620,153500,328330620,4050,4050,4050,4050,0
|
|
20230620,153400,328330620,4050,4050,4050,4050,0
|
|
20230620,153300,328330620,4050,4050,4050,4050,0
|
|
20230620,153200,328330620,4050,4050,4050,4050,0
|
|
20230620,153100,328330620,4050,4050,4050,4050,0
|
|
20230620,153000,328330620,4050,4050,4050,4050,1152
|
|
20230620,152900,323665020,4050,4050,4050,4050,0
|
|
20230620,152800,323665020,4050,4050,4050,4050,0
|
|
20230620,152700,323665020,4050,4050,4050,4050,0
|
|
20230620,152600,323665020,4050,4050,4050,4050,0
|
|
20230620,152500,323665020,4050,4050,4050,4050,0
|
|
20230620,152400,323665020,4050,4050,4050,4050,0
|
|
20230620,152300,323665020,4050,4050,4050,4050,0
|
|
20230620,152200,323665020,4050,4050,4050,4050,0
|
|
20230620,152100,323665020,4050,4050,4050,4050,0
|
|
20230620,152000,323665020,4050,4050,4050,4050,0
|
|
20230620,151900,323665020,4050,4050,4050,4050,155
|
|
20230620,151800,323037270,4050,4050,4050,4050,0
|
|
20230620,151700,323037270,4050,4045,4050,4045,500
|
|
20230620,151600,321012705,4045,4050,4050,4045,299
|
|
20230620,151500,319803000,4050,4050,4050,4050,0
|
|
20230620,151400,319803000,4050,4050,4050,4050,3637
|
|
20230620,151300,305073150,4060,4050,4060,4050,378
|
|
20230620,151200,303541915,4045,4045,4045,4045,0
|
|
20230620,151100,303541915,4045,4045,4045,4045,0
|
|
20230620,151000,303541915,4045,4045,4045,4045,7
|
|
20230620,150900,303513600,4045,4045,4045,4045,0
|
|
20230620,150800,303513600,4045,4045,4045,4045,0
|
|
20230620,150700,303513600,4045,4045,4045,4045,4
|
|
20230620,150600,303497420,4060,4060,4060,4060,0
|
|
20230620,150500,303497420,4060,4060,4060,4060,0
|
|
20230620,150400,303497420,4060,4060,4060,4060,0
|
|
20230620,150300,303497420,4060,4055,4060,4055,1000
|
|
20230620,150200,299437765,4050,4050,4050,4050,1
|
|
20230620,150100,299433715,4035,4035,4035,4035,0
|
|
20230620,150000,299433715,4035,4035,4035,4035,0
|
|
20230620,145900,299433715,4035,4035,4035,4035,0
|
|
20230620,145800,299433715,4035,4040,4060,4035,217
|
|
20230620,145700,298557390,4045,4045,4045,4045,3
|
|
20230620,145600,298545255,4045,4050,4060,4045,82
|
|
20230620,145500,298213530,4050,4050,4050,4050,0
|
|
20230620,145400,298213530,4050,4055,4060,4050,2169
|
|
20230620,145300,289429045,4060,4050,4060,4050,530
|
|
20230620,145200,287282390,4040,4040,4040,4040,1
|
|
20230620,145100,287278350,4035,4040,4040,4035,319
|
|
20230620,145000,285990630,4050,4050,4050,4050,900
|
|
20230620,144900,282345630,4055,4050,4055,4045,45
|
|
20230620,144800,282163385,4050,4050,4050,4050,71
|
|
20230620,144700,281875835,4050,4050,4050,4050,0
|
|
20230620,144600,281875835,4050,4050,4050,4050,2
|
|
20230620,144500,281867735,4050,4045,4050,4045,208
|
|
20230620,144400,281026345,4060,4060,4060,4060,0
|
|
20230620,144300,281026345,4060,4060,4060,4060,0
|
|
20230620,144200,281026345,4060,4060,4060,4060,0
|
|
20230620,144100,281026345,4060,4060,4060,4060,0
|
|
20230620,144000,281026345,4060,4060,4060,4060,0
|
|
20230620,143900,281026345,4060,4060,4060,4060,1
|
|
20230620,143800,281022285,4055,4050,4055,4050,133
|
|
20230620,143700,280483265,4045,4045,4045,4045,0
|
|
20230620,143600,280483265,4045,4045,4045,4045,0
|
|
20230620,143500,280483265,4045,4045,4045,4045,0
|
|
20230620,143400,280483265,4045,4045,4045,4045,0
|
|
20230620,143300,280483265,4045,4045,4045,4045,0
|
|
20230620,143200,280483265,4045,4045,4045,4045,0
|
|
20230620,143100,280483265,4045,4045,4045,4045,0
|
|
20230620,143000,280483265,4045,4045,4045,4045,0
|
|
20230620,142900,280483265,4045,4045,4045,4045,0
|
|
20230620,142800,280483265,4045,4045,4045,4045,0
|
|
20230620,142700,280483265,4045,4045,4045,4045,0
|
|
20230620,142600,280483265,4045,4045,4045,4045,0
|
|
20230620,142500,280483265,4045,4045,4045,4045,0
|
|
20230620,142400,280483265,4045,4045,4045,4045,0
|
|
20230620,142300,280483265,4045,4045,4045,4045,0
|
|
20230620,142200,280483265,4045,4045,4045,4045,0
|
|
20230620,142100,280483265,4045,4045,4045,4045,0
|
|
20230620,142000,280483265,4045,4050,4050,4045,200
|
|
20230620,141900,279674110,4045,4045,4045,4045,0
|
|
20230620,141800,279674110,4045,4045,4045,4045,0
|
|
20230620,141700,279674110,4045,4045,4045,4045,0
|
|
20230620,141600,279674110,4045,4045,4045,4045,21
|
|
20230620,141500,279589165,4045,4045,4045,4045,194
|
|
20230620,141400,278804435,4045,4045,4045,4045,0
|
|
20230620,141300,278804435,4045,4045,4045,4045,0
|
|
20230620,141200,278804435,4045,4045,4045,4045,0
|
|
20230620,141100,278804435,4045,4050,4050,4045,183
|
|
20230620,141000,278064050,4045,4045,4045,4045,0
|
|
20230620,140900,278064050,4045,4060,4060,4045,100
|
|
20230620,140800,277659520,4045,4045,4045,4045,0
|
|
20230620,140700,277659520,4045,4045,4045,4045,0
|
|
20230620,140600,277659520,4045,4075,4075,4045,113
|
|
20230620,140500,277202035,4050,4050,4050,4050,19
|
|
20230620,140400,277125085,4080,4080,4080,4080,0
|
|
20230620,140300,277125085,4080,4065,4080,4065,200
|
|
20230620,140200,276309700,4065,4065,4065,4065,0
|
|
20230620,140100,276309700,4065,4065,4065,4065,1
|
|
20230620,140000,276305635,4055,4055,4055,4055,20
|
|
20230620,135900,276224535,4070,4070,4070,4070,0
|
|
20230620,135800,276224535,4070,4070,4070,4070,0
|
|
20230620,135700,276224535,4070,4050,4070,4050,90
|
|
20230620,135600,275859335,4075,4050,4080,4045,337
|
|
20230620,135500,274486510,4055,4055,4055,4055,1
|
|
20230620,135400,274482455,4065,4065,4065,4065,0
|
|
20230620,135300,274482455,4065,4060,4065,4060,100
|
|
20230620,135200,274075990,4065,4065,4065,4065,0
|
|
20230620,135100,274075990,4065,4065,4065,4065,0
|
|
20230620,135000,274075990,4065,4065,4065,4065,0
|
|
20230620,134900,274075990,4065,4060,4065,4060,171
|
|
20230620,134800,273380925,4065,4065,4065,4065,0
|
|
20230620,134700,273380925,4065,4065,4065,4065,0
|
|
20230620,134600,273380925,4065,4045,4065,4045,2
|
|
20230620,134500,273372815,4050,4050,4050,4050,0
|
|
20230620,134400,273372815,4050,4050,4050,4050,0
|
|
20230620,134300,273372815,4050,4055,4055,4050,483
|
|
20230620,134200,271416200,4060,4060,4060,4060,0
|
|
20230620,134100,271416200,4060,4060,4060,4060,1
|
|
20230620,134000,271412140,4065,4065,4065,4065,0
|
|
20230620,133900,271412140,4065,4065,4065,4065,0
|
|
20230620,133800,271412140,4065,4065,4065,4065,0
|
|
20230620,133700,271412140,4065,4065,4065,4065,150
|
|
20230620,133600,270802390,4065,4065,4065,4065,0
|
|
20230620,133500,270802390,4065,4065,4065,4065,1
|
|
20230620,133400,270798325,4060,4060,4060,4060,0
|
|
20230620,133300,270798325,4060,4060,4060,4060,9
|
|
20230620,133200,270761785,4065,4065,4065,4065,0
|
|
20230620,133100,270761785,4065,4065,4065,4065,0
|
|
20230620,133000,270761785,4065,4065,4065,4065,0
|
|
20230620,132900,270761785,4065,4065,4065,4065,0
|
|
20230620,132800,270761785,4065,4065,4065,4065,0
|
|
20230620,132700,270761785,4065,4065,4065,4065,0
|
|
20230620,132600,270761785,4065,4065,4065,4065,0
|
|
20230620,132500,270761785,4065,4065,4065,4065,0
|
|
20230620,132400,270761785,4065,4065,4065,4065,151
|
|
20230620,132300,270147970,4050,4050,4050,4050,0
|
|
20230620,132200,270147970,4050,4050,4050,4050,932
|
|
20230620,132100,266373370,4050,4050,4050,4050,0
|
|
20230620,132000,266373370,4050,4050,4050,4050,0
|
|
20230620,131900,266373370,4050,4050,4050,4050,0
|
|
20230620,131800,266373370,4050,4050,4050,4050,100
|
|
20230620,131700,265968370,4060,4060,4060,4060,188
|
|
20230620,131600,265205090,4060,4060,4060,4060,1
|
|
20230620,131500,265201030,4050,4050,4050,4050,24
|
|
20230620,131400,265103830,4045,4045,4045,4045,0
|
|
20230620,131300,265103830,4045,4045,4045,4045,0
|
|
20230620,131200,265103830,4045,4045,4045,4045,0
|
|
20230620,131100,265103830,4045,4045,4045,4045,1000
|
|
20230620,131000,261058830,4045,4050,4050,4045,505
|
|
20230620,130900,259013605,4050,4050,4050,4050,0
|
|
20230620,130800,259013605,4050,4050,4050,4050,0
|
|
20230620,130700,259013605,4050,4050,4050,4050,0
|
|
20230620,130600,259013605,4050,4050,4050,4050,0
|
|
20230620,130500,259013605,4050,4050,4050,4050,0
|
|
20230620,130400,259013605,4050,4050,4050,4050,0
|
|
20230620,130300,259013605,4050,4050,4050,4050,0
|
|
20230620,130200,259013605,4050,4050,4050,4050,6
|
|
20230620,130100,258989305,4060,4060,4060,4060,0
|
|
20230620,130000,258989305,4060,4065,4065,4060,156
|
|
20230620,125900,258355220,4070,4065,4070,4065,126
|
|
20230620,125800,257842905,4065,4065,4065,4065,0
|
|
20230620,125700,257842905,4065,4065,4065,4065,0
|
|
20230620,125600,257842905,4065,4065,4065,4065,9
|
|
20230620,125500,257806320,4065,4065,4065,4065,0
|
|
20230620,125400,257806320,4065,4065,4065,4065,1
|
|
20230620,125300,257802255,4045,4045,4045,4045,0
|
|
20230620,125200,257802255,4045,4045,4045,4045,0
|
|
20230620,125100,257802255,4045,4045,4045,4045,0
|
|
20230620,125000,257802255,4045,4050,4050,4045,260
|
|
20230620,124900,256750205,4075,4075,4075,4075,0
|
|
20230620,124800,256750205,4075,4075,4075,4075,0
|
|
20230620,124700,256750205,4075,4075,4075,4075,0
|
|
20230620,124600,256750205,4075,4050,4075,4050,231
|
|
20230620,124500,255814605,4050,4050,4050,4050,171
|
|
20230620,124400,255122055,4050,4050,4050,4050,0
|
|
20230620,124300,255122055,4050,4050,4050,4050,0
|
|
20230620,124200,255122055,4050,4060,4060,4050,87
|
|
20230620,124100,254769190,4075,4075,4075,4075,0
|
|
20230620,124000,254769190,4075,4075,4075,4075,0
|
|
20230620,123900,254769190,4075,4075,4075,4075,0
|
|
20230620,123800,254769190,4075,4075,4075,4075,3
|
|
20230620,123700,254756965,4050,4050,4050,4050,0
|
|
20230620,123600,254756965,4050,4050,4050,4050,0
|
|
20230620,123500,254756965,4050,4050,4050,4050,0
|
|
20230620,123400,254756965,4050,4050,4050,4050,0
|
|
20230620,123300,254756965,4050,4050,4050,4050,2
|
|
20230620,123200,254748865,4075,4075,4075,4075,0
|
|
20230620,123100,254748865,4075,4075,4075,4075,0
|
|
20230620,123000,254748865,4075,4075,4075,4075,15
|
|
20230620,122900,254687740,4075,4070,4075,4070,2
|
|
20230620,122800,254679595,4045,4045,4045,4045,0
|
|
20230620,122700,254679595,4045,4060,4075,4045,13
|
|
20230620,122600,254626805,4040,4040,4040,4040,0
|
|
20230620,122500,254626805,4040,4060,4060,4040,2
|
|
20230620,122400,254618705,4040,4075,4075,4040,3
|
|
20230620,122300,254606515,4060,4045,4060,4035,764
|
|
20230620,122200,251516115,4030,4050,4050,4030,1773
|
|
20230620,122100,244354345,4050,4060,4060,4050,579
|
|
20230620,122000,242008270,4060,4060,4060,4060,3
|
|
20230620,121900,241996090,4060,4060,4060,4060,0
|
|
20230620,121800,241996090,4060,4060,4060,4060,0
|
|
20230620,121700,241996090,4060,4060,4060,4060,0
|
|
20230620,121600,241996090,4060,4060,4060,4060,9
|
|
20230620,121500,241959550,4060,4070,4070,4060,245
|
|
20230620,121400,240963530,4070,4070,4070,4070,2
|
|
20230620,121300,240955390,4070,4070,4070,4070,0
|
|
20230620,121200,240955390,4070,4070,4070,4070,190
|
|
20230620,121100,240182090,4065,4065,4065,4065,0
|
|
20230620,121000,240182090,4065,4065,4065,4065,0
|
|
20230620,120900,240182090,4065,4065,4065,4065,0
|
|
20230620,120800,240182090,4065,4065,4065,4065,0
|
|
20230620,120700,240182090,4065,4065,4065,4065,0
|
|
20230620,120600,240182090,4065,4065,4065,4065,0
|
|
20230620,120500,240182090,4065,4065,4065,4065,0
|
|
20230620,120400,240182090,4065,4065,4065,4065,1
|
|
20230620,120300,240178025,4065,4065,4065,4065,0
|
|
20230620,120200,240178025,4065,4065,4065,4065,0
|
|
20230620,120100,240178025,4065,4065,4065,4065,0
|
|
20230620,120000,240178025,4065,4070,4070,4065,185
|
|
20230620,115900,239425415,4070,4070,4070,4070,0
|
|
20230620,115800,239425415,4070,4075,4075,4070,311
|
|
20230620,115700,238158145,4070,4070,4070,4070,0
|
|
20230620,115600,238158145,4070,4070,4070,4070,0
|
|
20230620,115500,238158145,4070,4070,4070,4070,12
|
|
20230620,115400,238109305,4070,4070,4070,4070,0
|
|
20230620,115300,238109305,4070,4070,4070,4070,0
|
|
20230620,115200,238109305,4070,4070,4070,4070,1
|
|
20230620,115100,238105235,4070,4070,4070,4070,0
|
|
20230620,115000,238105235,4070,4070,4070,4070,0
|
|
20230620,114900,238105235,4070,4070,4070,4070,0
|
|
20230620,114800,238105235,4070,4070,4070,4070,0
|
|
20230620,114700,238105235,4070,4070,4070,4070,0
|
|
20230620,114600,238105235,4070,4070,4070,4070,0
|
|
20230620,114500,238105235,4070,4070,4070,4070,0
|
|
20230620,114400,238105235,4070,4075,4075,4070,50
|
|
20230620,114300,237901585,4085,4085,4085,4085,0
|
|
20230620,114200,237901585,4085,4085,4085,4085,0
|
|
20230620,114100,237901585,4085,4085,4085,4085,0
|
|
20230620,114000,237901585,4085,4085,4085,4085,0
|
|
20230620,113900,237901585,4085,4085,4085,4085,0
|
|
20230620,113800,237901585,4085,4085,4085,4085,0
|
|
20230620,113700,237901585,4085,4085,4085,4085,0
|
|
20230620,113600,237901585,4085,4085,4085,4085,0
|
|
20230620,113500,237901585,4085,4085,4085,4085,0
|
|
20230620,113400,237901585,4085,4085,4085,4085,0
|
|
20230620,113300,237901585,4085,4085,4085,4085,0
|
|
20230620,113200,237901585,4085,4080,4085,4080,50
|
|
20230620,113100,237697340,4080,4080,4080,4080,0
|
|
20230620,113000,237697340,4080,4080,4080,4080,33
|
|
20230620,112900,237562700,4080,4075,4080,4075,67
|
|
20230620,112800,237289345,4080,4080,4080,4080,0
|
|
20230620,112700,237289345,4080,4080,4080,4080,0
|
|
20230620,112600,237289345,4080,4080,4080,4080,0
|
|
20230620,112500,237289345,4080,4080,4080,4080,0
|
|
20230620,112400,237289345,4080,4080,4080,4080,0
|
|
20230620,112300,237289345,4080,4080,4080,4080,0
|
|
20230620,112200,237289345,4080,4080,4080,4080,0
|
|
20230620,112100,237289345,4080,4080,4080,4080,0
|
|
20230620,112000,237289345,4080,4080,4080,4080,0
|
|
20230620,111900,237289345,4080,4080,4080,4080,0
|
|
20230620,111800,237289345,4080,4080,4080,4080,30
|
|
20230620,111700,237166945,4070,4070,4070,4070,0
|
|
20230620,111600,237166945,4070,4070,4070,4070,0
|
|
20230620,111500,237166945,4070,4070,4070,4070,72
|
|
20230620,111400,236873905,4070,4070,4070,4070,92
|
|
20230620,111300,236499465,4085,4085,4085,4085,0
|
|
20230620,111200,236499465,4085,4085,4085,4085,0
|
|
20230620,111100,236499465,4085,4085,4085,4085,0
|
|
20230620,111000,236499465,4085,4080,4085,4080,15
|
|
20230620,110900,236438260,4080,4080,4080,4080,0
|
|
20230620,110800,236438260,4080,4080,4080,4080,0
|
|
20230620,110700,236438260,4080,4080,4080,4080,0
|
|
20230620,110600,236438260,4080,4080,4080,4080,69
|
|
20230620,110500,236156740,4080,4080,4080,4080,1
|
|
20230620,110400,236152660,4070,4070,4070,4070,0
|
|
20230620,110300,236152660,4070,4070,4070,4070,0
|
|
20230620,110200,236152660,4070,4070,4070,4070,30
|
|
20230620,110100,236030560,4070,4070,4070,4070,0
|
|
20230620,110000,236030560,4070,4070,4070,4070,18
|
|
20230620,105900,235957300,4075,4075,4075,4075,0
|
|
20230620,105800,235957300,4075,4075,4075,4075,0
|
|
20230620,105700,235957300,4075,4075,4075,4075,0
|
|
20230620,105600,235957300,4075,4080,4080,4075,4818
|
|
20230620,105500,216300190,4080,4080,4080,4080,0
|
|
20230620,105400,216300190,4080,4080,4080,4080,150
|
|
20230620,105300,215688190,4080,4080,4080,4080,0
|
|
20230620,105200,215688190,4080,4080,4080,4080,2
|
|
20230620,105100,215680030,4085,4085,4085,4085,0
|
|
20230620,105000,215680030,4085,4085,4085,4085,1
|
|
20230620,104900,215675945,4075,4075,4075,4075,1
|
|
20230620,104800,215671870,4075,4075,4075,4075,0
|
|
20230620,104700,215671870,4075,4080,4080,4075,51
|
|
20230620,104600,215463795,4090,4085,4090,4085,400
|
|
20230620,104500,213828295,4075,4075,4085,4075,2166
|
|
20230620,104400,204998345,4075,4075,4075,4075,164
|
|
20230620,104300,204330045,4075,4080,4080,4075,1382
|
|
20230620,104200,198696805,4080,4080,4080,4080,0
|
|
20230620,104100,198696805,4080,4085,4085,4080,503
|
|
20230620,104000,196642060,4090,4090,4090,4090,0
|
|
20230620,103900,196642060,4090,4090,4090,4090,161
|
|
20230620,103800,195983570,4095,4095,4095,4095,36
|
|
20230620,103700,195836150,4095,4095,4095,4095,457
|
|
20230620,103600,193964735,4095,4095,4095,4095,0
|
|
20230620,103500,193964735,4095,4095,4095,4095,80
|
|
20230620,103400,193637135,4095,4085,4095,4085,172
|
|
20230620,103300,192932805,4095,4090,4095,4090,193
|
|
20230620,103200,192142860,4090,4085,4090,4085,178
|
|
20230620,103100,191415725,4080,4075,4080,4075,490
|
|
20230620,103000,189417810,4075,4080,4080,4075,204
|
|
20230620,102900,188586330,4075,4075,4075,4075,1
|
|
20230620,102800,188582255,4075,4075,4075,4075,0
|
|
20230620,102700,188582255,4075,4075,4075,4075,0
|
|
20230620,102600,188582255,4075,4080,4080,4075,2
|
|
20230620,102500,188574100,4080,4080,4080,4080,0
|
|
20230620,102400,188574100,4080,4080,4080,4080,0
|
|
20230620,102300,188574100,4080,4080,4080,4080,30
|
|
20230620,102200,188451700,4085,4085,4085,4085,25
|
|
20230620,102100,188349575,4085,4080,4085,4080,2
|
|
20230620,102000,188341410,4070,4065,4070,4065,101
|
|
20230620,101900,187930345,4065,4065,4065,4065,0
|
|
20230620,101800,187930345,4065,4065,4065,4065,0
|
|
20230620,101700,187930345,4065,4065,4065,4065,0
|
|
20230620,101600,187930345,4065,4070,4070,4065,1329
|
|
20230620,101500,182526115,4070,4070,4070,4070,1
|
|
20230620,101400,182522045,4070,4075,4075,4070,537
|
|
20230620,101300,180335845,4070,4070,4070,4070,0
|
|
20230620,101200,180335845,4070,4075,4075,4070,734
|
|
20230620,101100,177344800,4075,4085,4085,4075,316
|
|
20230620,101000,176054015,4090,4090,4090,4090,353
|
|
20230620,100900,174610245,4085,4090,4090,4085,210
|
|
20230620,100800,173751350,4095,4095,4095,4095,244
|
|
20230620,100700,172752170,4090,4090,4090,4090,0
|
|
20230620,100600,172752170,4090,4100,4100,4090,125
|
|
20230620,100500,172239680,4095,4095,4095,4095,369
|
|
20230620,100400,170728625,4095,4100,4100,4095,32
|
|
20230620,100300,170597430,4105,4100,4105,4100,26
|
|
20230620,100200,170490825,4100,4100,4100,4100,4
|
|
20230620,100100,170474425,4100,4100,4100,4100,101
|
|
20230620,100000,170060325,4100,4105,4105,4100,1590
|
|
20230620,095900,163533380,4105,4105,4105,4105,50
|
|
20230620,095800,163328130,4110,4110,4110,4110,4
|
|
20230620,095700,163311690,4105,4110,4110,4105,153
|
|
20230620,095600,162682980,4110,4110,4110,4110,63
|
|
20230620,095500,162424050,4110,4110,4110,4110,978
|
|
20230620,095400,158404470,4115,4110,4115,4110,588
|
|
20230620,095300,155985195,4110,4110,4110,4110,207
|
|
20230620,095200,155134425,4110,4110,4110,4110,100
|
|
20230620,095100,154723425,4110,4110,4110,4110,732
|
|
20230620,095000,151714905,4110,4100,4110,4095,1295
|
|
20230620,094900,146399310,4100,4100,4100,4100,243
|
|
20230620,094800,145403010,4105,4105,4105,4105,242
|
|
20230620,094700,144409600,4090,4090,4105,4090,869
|
|
20230620,094600,140849870,4100,4100,4105,4090,540
|
|
20230620,094500,138635565,4095,4090,4095,4090,319
|
|
20230620,094400,137330850,4090,4090,4090,4090,832
|
|
20230620,094300,133927970,4115,4100,4115,4100,1912
|
|
20230620,094200,126063040,4110,4110,4115,4090,2023
|
|
20230620,094100,117755435,4085,4075,4110,4075,6200
|
|
20230620,094000,92377635,4075,4060,4075,4055,2356
|
|
20230620,093900,82797785,4060,4060,4060,4060,54
|
|
20230620,093800,82578545,4060,4060,4065,4060,157
|
|
20230620,093700,81940965,4060,4055,4065,4055,3949
|
|
20230620,093600,65903865,4055,4060,4060,4055,1220
|
|
20230620,093500,60956705,4055,4055,4060,4055,197
|
|
20230620,093400,60157545,4055,4055,4055,4035,29
|
|
20230620,093300,60039970,4055,4055,4055,4055,16
|
|
20230620,093200,59975090,4050,4055,4060,4050,209
|
|
20230620,093100,59128160,4040,4040,4040,4040,245
|
|
20230620,093000,58138360,4035,4040,4040,4035,9
|
|
20230620,092900,58102005,4040,4040,4040,4040,0
|
|
20230620,092800,58102005,4040,4040,4040,4040,4
|
|
20230620,092700,58085845,4060,4060,4065,4060,4726
|
|
20230620,092600,38898275,4060,4060,4060,4060,31
|
|
20230620,092500,38772415,4060,4060,4060,4060,0
|
|
20230620,092400,38772415,4060,4050,4060,4050,1360
|
|
20230620,092300,33264215,4045,4030,4045,4030,106
|
|
20230620,092200,32836210,4045,4040,4045,4040,267
|
|
20230620,092100,31757200,4030,4030,4030,4030,200
|
|
20230620,092000,30951200,4030,4030,4030,4030,90
|
|
20230620,091900,30588500,4020,4020,4020,4020,0
|
|
20230620,091800,30588500,4020,4020,4020,4020,0
|
|
20230620,091700,30588500,4020,4045,4045,4020,481
|
|
20230620,091600,28652930,4020,4020,4020,4020,1
|
|
20230620,091500,28648910,4045,4045,4045,4045,30
|
|
20230620,091400,28527560,4020,4060,4060,4020,603
|
|
20230620,091300,26082785,4070,4035,4070,4035,414
|
|
20230620,091200,24406100,4030,4020,4030,4020,40
|
|
20230620,091100,24245100,4010,4010,4010,4010,0
|
|
20230620,091000,24245100,4010,4025,4025,4010,3
|
|
20230620,090900,24233045,4030,4015,4030,4015,286
|
|
20230620,090800,23084185,4010,4010,4010,4010,0
|
|
20230620,090700,23084185,4010,4010,4010,4010,0
|
|
20230620,090600,23084185,4010,4030,4030,4010,5
|
|
20230620,090500,23064115,4030,4030,4030,4030,402
|
|
20230620,090400,21444055,3995,3995,3995,3995,0
|
|
20230620,090300,21444055,3995,4045,4060,3900,5095
|
|
20230620,090200,1036225,4045,4045,4045,4045,26
|
|
20230620,090100,931055,4050,4060,4060,4050,31
|
|
20230620,090000,805495,4060,4045,4060,4045,199
|