590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184700,450437106,1064,1064,1064,1064,27283
|
|
20230630,184600,450437106,1064,1064,1064,1064,0
|
|
20230630,184500,450437106,1064,1064,1064,1064,0
|
|
20230630,184400,450437106,1064,1064,1064,1064,0
|
|
20230630,184300,450437106,1064,1064,1064,1064,0
|
|
20230630,184200,450437106,1064,1064,1064,1064,0
|
|
20230630,184100,450437106,1064,1064,1064,1064,0
|
|
20230630,184000,450437106,1064,1064,1064,1064,0
|
|
20230630,183900,450437106,1064,1064,1064,1064,0
|
|
20230630,183800,450437106,1064,1064,1064,1064,0
|
|
20230630,183700,450437106,1064,1064,1064,1064,0
|
|
20230630,183600,450437106,1064,1064,1064,1064,0
|
|
20230630,183500,450437106,1064,1064,1064,1064,0
|
|
20230630,183400,450437106,1064,1064,1064,1064,0
|
|
20230630,183300,450437106,1064,1064,1064,1064,0
|
|
20230630,183200,450437106,1064,1064,1064,1064,0
|
|
20230630,183100,450437106,1064,1064,1064,1064,0
|
|
20230630,183000,450437106,1064,1064,1064,1064,0
|
|
20230630,182900,450437106,1064,1064,1064,1064,0
|
|
20230630,182800,450437106,1064,1064,1064,1064,0
|
|
20230630,182700,450437106,1064,1064,1064,1064,0
|
|
20230630,182600,450437106,1064,1064,1064,1064,0
|
|
20230630,182500,450437106,1064,1064,1064,1064,0
|
|
20230630,182400,450437106,1064,1064,1064,1064,0
|
|
20230630,182300,450437106,1064,1064,1064,1064,0
|
|
20230630,182200,450437106,1064,1064,1064,1064,0
|
|
20230630,182100,450437106,1064,1064,1064,1064,0
|
|
20230630,182000,450437106,1064,1064,1064,1064,0
|
|
20230630,181900,450437106,1064,1064,1064,1064,0
|
|
20230630,181800,450437106,1064,1064,1064,1064,0
|
|
20230630,181700,450437106,1064,1064,1064,1064,27283
|
|
20230630,181600,450437106,1064,1064,1064,1064,0
|
|
20230630,181500,450437106,1064,1064,1064,1064,0
|
|
20230630,181400,450437106,1064,1064,1064,1064,0
|
|
20230630,181300,450437106,1064,1064,1064,1064,0
|
|
20230630,181200,450437106,1064,1064,1064,1064,0
|
|
20230630,181100,450437106,1064,1064,1064,1064,0
|
|
20230630,181000,450437106,1064,1064,1064,1064,0
|
|
20230630,180900,450437106,1064,1064,1064,1064,0
|
|
20230630,180800,450437106,1064,1064,1064,1064,0
|
|
20230630,180700,450437106,1064,1064,1064,1064,0
|
|
20230630,180600,450437106,1064,1064,1064,1064,0
|
|
20230630,180500,450437106,1064,1064,1064,1064,0
|
|
20230630,180400,450437106,1064,1064,1064,1064,0
|
|
20230630,180300,450437106,1064,1064,1064,1064,0
|
|
20230630,180200,450437106,1064,1064,1064,1064,0
|
|
20230630,180100,450437106,1064,1064,1064,1064,0
|
|
20230630,180000,450437106,1064,1064,1064,1064,0
|
|
20230630,175900,450437106,1064,1064,1064,1064,0
|
|
20230630,175800,450437106,1064,1064,1064,1064,0
|
|
20230630,175700,450437106,1064,1064,1064,1064,0
|
|
20230630,175600,450437106,1064,1064,1064,1064,0
|
|
20230630,175500,450437106,1064,1064,1064,1064,0
|
|
20230630,175400,450437106,1064,1064,1064,1064,0
|
|
20230630,175300,450437106,1064,1064,1064,1064,0
|
|
20230630,175200,450437106,1064,1064,1064,1064,0
|
|
20230630,175100,450437106,1064,1064,1064,1064,0
|
|
20230630,175000,450437106,1064,1064,1064,1064,0
|
|
20230630,174900,450437106,1064,1064,1064,1064,0
|
|
20230630,174800,450437106,1064,1064,1064,1064,0
|
|
20230630,174700,450437106,1064,1064,1064,1064,27283
|
|
20230630,174600,450437106,1064,1064,1064,1064,0
|
|
20230630,174500,450437106,1064,1064,1064,1064,0
|
|
20230630,174400,450437106,1064,1064,1064,1064,0
|
|
20230630,174300,450437106,1064,1064,1064,1064,0
|
|
20230630,174200,450437106,1064,1064,1064,1064,0
|
|
20230630,174100,450437106,1064,1064,1064,1064,0
|
|
20230630,174000,450437106,1064,1064,1064,1064,0
|
|
20230630,173900,450437106,1064,1064,1064,1064,0
|
|
20230630,173800,450437106,1064,1064,1064,1064,0
|
|
20230630,173700,450437106,1064,1064,1064,1064,0
|
|
20230630,173600,450437106,1064,1064,1064,1064,0
|
|
20230630,173500,450437106,1064,1064,1064,1064,0
|
|
20230630,173400,450437106,1064,1064,1064,1064,0
|
|
20230630,173300,450437106,1064,1064,1064,1064,0
|
|
20230630,173200,450437106,1064,1064,1064,1064,0
|
|
20230630,173100,450437106,1064,1064,1064,1064,0
|
|
20230630,173000,450437106,1064,1064,1064,1064,0
|
|
20230630,172900,450437106,1064,1064,1064,1064,0
|
|
20230630,172800,450437106,1064,1064,1064,1064,0
|
|
20230630,172700,450437106,1064,1064,1064,1064,0
|
|
20230630,172600,450437106,1064,1064,1064,1064,0
|
|
20230630,172500,450437106,1064,1064,1064,1064,0
|
|
20230630,172400,450437106,1064,1064,1064,1064,0
|
|
20230630,172300,450437106,1064,1064,1064,1064,0
|
|
20230630,172200,450437106,1064,1064,1064,1064,0
|
|
20230630,172100,450437106,1064,1064,1064,1064,0
|
|
20230630,172000,450437106,1064,1064,1064,1064,0
|
|
20230630,171900,450437106,1064,1064,1064,1064,0
|
|
20230630,171800,450437106,1064,1064,1064,1064,0
|
|
20230630,171700,450437106,1064,1064,1064,1064,27283
|
|
20230630,171600,450437106,1064,1064,1064,1064,0
|
|
20230630,171500,450437106,1064,1064,1064,1064,0
|
|
20230630,171400,450437106,1064,1064,1064,1064,0
|
|
20230630,171300,450437106,1064,1064,1064,1064,0
|
|
20230630,171200,450437106,1064,1064,1064,1064,0
|
|
20230630,171100,450437106,1064,1064,1064,1064,0
|
|
20230630,171000,450437106,1064,1064,1064,1064,0
|
|
20230630,170900,450437106,1064,1064,1064,1064,0
|
|
20230630,170800,450437106,1064,1064,1064,1064,0
|
|
20230630,170700,450437106,1064,1064,1064,1064,0
|
|
20230630,170600,450437106,1064,1064,1064,1064,0
|
|
20230630,170500,450437106,1064,1064,1064,1064,0
|
|
20230630,170400,450437106,1064,1064,1064,1064,0
|
|
20230630,170300,450437106,1064,1064,1064,1064,0
|
|
20230630,170200,450437106,1064,1064,1064,1064,0
|
|
20230630,170100,450437106,1064,1064,1064,1064,0
|
|
20230630,170000,450437106,1064,1064,1064,1064,0
|
|
20230630,165900,450437106,1064,1064,1064,1064,0
|
|
20230630,165800,450437106,1064,1064,1064,1064,0
|
|
20230630,165700,450437106,1064,1064,1064,1064,0
|
|
20230630,165600,450437106,1064,1064,1064,1064,0
|
|
20230630,165500,450437106,1064,1064,1064,1064,0
|
|
20230630,165400,450437106,1064,1064,1064,1064,0
|
|
20230630,165300,450437106,1064,1064,1064,1064,0
|
|
20230630,165200,450437106,1064,1064,1064,1064,0
|
|
20230630,165100,450437106,1064,1064,1064,1064,0
|
|
20230630,165000,450437106,1064,1064,1064,1064,0
|
|
20230630,164900,450437106,1064,1064,1064,1064,0
|
|
20230630,164800,450437106,1064,1064,1064,1064,0
|
|
20230630,164700,450437106,1064,1064,1064,1064,27283
|
|
20230630,164600,450437106,1064,1064,1064,1064,0
|
|
20230630,164500,450437106,1064,1064,1064,1064,0
|
|
20230630,164400,450437106,1064,1064,1064,1064,0
|
|
20230630,164300,450437106,1064,1064,1064,1064,0
|
|
20230630,164200,450437106,1064,1064,1064,1064,0
|
|
20230630,164100,450437106,1064,1064,1064,1064,0
|
|
20230630,164000,450437106,1064,1064,1064,1064,0
|
|
20230630,163900,450437106,1064,1064,1064,1064,0
|
|
20230630,163800,450437106,1064,1064,1064,1064,0
|
|
20230630,163700,450437106,1064,1064,1064,1064,0
|
|
20230630,163600,450437106,1064,1064,1064,1064,0
|
|
20230630,163500,450437106,1064,1064,1064,1064,0
|
|
20230630,163400,450437106,1064,1064,1064,1064,0
|
|
20230630,163300,450437106,1064,1064,1064,1064,0
|
|
20230630,163200,450437106,1064,1064,1064,1064,0
|
|
20230630,163100,450437106,1064,1064,1064,1064,0
|
|
20230630,163000,450437106,1064,1064,1064,1064,0
|
|
20230630,162900,450437106,1064,1064,1064,1064,0
|
|
20230630,162800,450437106,1064,1064,1064,1064,0
|
|
20230630,162700,450437106,1064,1064,1064,1064,0
|
|
20230630,162600,450437106,1064,1064,1064,1064,0
|
|
20230630,162500,450437106,1064,1064,1064,1064,0
|
|
20230630,162400,450437106,1064,1064,1064,1064,0
|
|
20230630,162300,450437106,1064,1064,1064,1064,0
|
|
20230630,162200,450437106,1064,1064,1064,1064,0
|
|
20230630,162100,450437106,1064,1064,1064,1064,0
|
|
20230630,162000,450437106,1064,1064,1064,1064,0
|
|
20230630,161900,450437106,1064,1064,1064,1064,0
|
|
20230630,161800,450437106,1064,1064,1064,1064,0
|
|
20230630,161700,450437106,1064,1064,1064,1064,27283
|
|
20230630,161600,450437106,1064,1064,1064,1064,0
|
|
20230630,161500,450437106,1064,1064,1064,1064,0
|
|
20230630,161400,450437106,1064,1064,1064,1064,0
|
|
20230630,161300,450437106,1064,1064,1064,1064,0
|
|
20230630,161200,450437106,1064,1064,1064,1064,0
|
|
20230630,161100,450437106,1064,1064,1064,1064,0
|
|
20230630,161000,450437106,1064,1064,1064,1064,0
|
|
20230630,160900,450437106,1064,1064,1064,1064,0
|
|
20230630,160800,450437106,1064,1064,1064,1064,0
|
|
20230630,160700,450437106,1064,1064,1064,1064,0
|
|
20230630,160600,450437106,1064,1064,1064,1064,0
|
|
20230630,160500,450437106,1064,1064,1064,1064,0
|
|
20230630,160400,450437106,1064,1064,1064,1064,0
|
|
20230630,160300,450437106,1064,1064,1064,1064,0
|
|
20230630,160200,450437106,1064,1064,1064,1064,0
|
|
20230630,160100,450437106,1064,1064,1064,1064,0
|
|
20230630,160000,450437106,1064,1064,1064,1064,0
|
|
20230630,155900,450437106,1064,1064,1064,1064,0
|
|
20230630,155800,450437106,1064,1064,1064,1064,0
|
|
20230630,155700,450437106,1064,1064,1064,1064,0
|
|
20230630,155600,450437106,1064,1064,1064,1064,0
|
|
20230630,155500,450437106,1064,1064,1064,1064,0
|
|
20230630,155400,450437106,1064,1064,1064,1064,0
|
|
20230630,155300,450437106,1064,1064,1064,1064,0
|
|
20230630,155200,450437106,1064,1064,1064,1064,0
|
|
20230630,155100,450437106,1064,1064,1064,1064,0
|
|
20230630,155000,450437106,1064,1064,1064,1064,0
|
|
20230630,154900,450437106,1064,1064,1064,1064,0
|
|
20230630,154800,450437106,1064,1064,1064,1064,0
|
|
20230630,154700,450437106,1064,1064,1064,1064,27283
|
|
20230630,154600,450437106,1064,1064,1064,1064,0
|
|
20230630,154500,450437106,1064,1064,1064,1064,0
|
|
20230630,154400,450437106,1064,1064,1064,1064,0
|
|
20230630,154300,450437106,1064,1064,1064,1064,0
|
|
20230630,154200,450437106,1064,1064,1064,1064,0
|
|
20230630,154100,450437106,1064,1064,1064,1064,0
|
|
20230630,154000,450437106,1064,1064,1064,1064,0
|
|
20230630,153900,450437106,1064,1064,1064,1064,0
|
|
20230630,153800,450437106,1064,1064,1064,1064,0
|
|
20230630,153700,450437106,1064,1064,1064,1064,0
|
|
20230630,153600,450437106,1064,1064,1064,1064,0
|
|
20230630,153500,450437106,1064,1064,1064,1064,0
|
|
20230630,153400,450437106,1064,1064,1064,1064,0
|
|
20230630,153300,450437106,1064,1064,1064,1064,0
|
|
20230630,153200,450437106,1064,1064,1064,1064,0
|
|
20230630,153100,450437106,1064,1064,1064,1064,0
|
|
20230630,153000,450437106,1064,1064,1064,1064,27283
|
|
20230630,152900,421407994,1065,1065,1065,1065,0
|
|
20230630,152800,421407994,1065,1065,1065,1065,0
|
|
20230630,152700,421407994,1065,1065,1065,1065,0
|
|
20230630,152600,421407994,1065,1065,1065,1065,0
|
|
20230630,152500,421407994,1065,1065,1065,1065,0
|
|
20230630,152400,421407994,1065,1065,1065,1065,0
|
|
20230630,152300,421407994,1065,1065,1065,1065,0
|
|
20230630,152200,421407994,1065,1065,1065,1065,0
|
|
20230630,152100,421407994,1065,1065,1065,1065,0
|
|
20230630,152000,421407994,1065,1065,1065,1065,0
|
|
20230630,151900,421407994,1065,1064,1065,1064,3809
|
|
20230630,151800,417352945,1065,1064,1065,1063,6999
|
|
20230630,151700,409906266,1064,1062,1064,1062,4326
|
|
20230630,151600,405307809,1062,1061,1062,1061,1127
|
|
20230630,151500,404111057,1060,1059,1061,1059,7794
|
|
20230630,151400,395854122,1059,1061,1061,1059,5835
|
|
20230630,151300,389672842,1060,1061,1062,1060,5257
|
|
20230630,151200,384096155,1061,1061,1061,1061,253
|
|
20230630,151100,383827722,1061,1061,1061,1061,0
|
|
20230630,151000,383827722,1061,1061,1061,1061,5
|
|
20230630,150900,383822417,1062,1062,1062,1062,1991
|
|
20230630,150800,381707975,1062,1060,1062,1060,7
|
|
20230630,150700,381700545,1062,1060,1062,1060,304
|
|
20230630,150600,381378295,1060,1060,1060,1060,0
|
|
20230630,150500,381378295,1060,1062,1062,1060,10
|
|
20230630,150400,381367685,1057,1056,1057,1056,832
|
|
20230630,150300,380488500,1056,1055,1056,1055,25
|
|
20230630,150200,380462120,1055,1057,1057,1055,3748
|
|
20230630,150100,376507290,1058,1061,1061,1058,600
|
|
20230630,150000,375870850,1062,1063,1063,1055,17603
|
|
20230630,145900,357273071,1064,1056,1064,1056,35356
|
|
20230630,145800,319833477,1056,1056,1056,1056,1000
|
|
20230630,145700,318777477,1056,1056,1056,1056,2417
|
|
20230630,145600,316225125,1055,1055,1055,1055,1000
|
|
20230630,145500,315170125,1056,1055,1056,1055,6559
|
|
20230630,145400,308246541,1055,1051,1055,1051,106
|
|
20230630,145300,308135111,1055,1055,1055,1055,1
|
|
20230630,145200,308134056,1051,1051,1051,1051,120
|
|
20230630,145100,308007936,1055,1055,1055,1055,1
|
|
20230630,145000,308006881,1055,1055,1055,1055,0
|
|
20230630,144900,308006881,1055,1055,1055,1055,2
|
|
20230630,144800,308004771,1052,1054,1054,1052,7250
|
|
20230630,144700,300375553,1055,1055,1055,1055,2
|
|
20230630,144600,300373443,1055,1055,1055,1055,246
|
|
20230630,144500,300113913,1055,1055,1055,1055,0
|
|
20230630,144400,300113913,1055,1055,1055,1055,135
|
|
20230630,144300,299971488,1058,1058,1058,1058,0
|
|
20230630,144200,299971488,1058,1057,1058,1057,12
|
|
20230630,144100,299958802,1058,1058,1058,1058,1106
|
|
20230630,144000,298788654,1058,1058,1059,1058,10548
|
|
20230630,143900,287624152,1059,1059,1059,1059,4980
|
|
20230630,143800,282350332,1059,1057,1059,1056,15325
|
|
20230630,143700,266137892,1058,1052,1058,1052,41277
|
|
20230630,143600,222625154,1050,1050,1050,1050,2000
|
|
20230630,143500,220525154,1052,1052,1052,1052,0
|
|
20230630,143400,220525154,1052,1052,1052,1052,0
|
|
20230630,143300,220525154,1052,1052,1052,1052,0
|
|
20230630,143200,220525154,1052,1052,1052,1052,0
|
|
20230630,143100,220525154,1052,1052,1052,1052,1
|
|
20230630,143000,220524102,1051,1051,1051,1051,1432
|
|
20230630,142900,219019070,1048,1048,1048,1048,0
|
|
20230630,142800,219019070,1048,1048,1048,1048,965
|
|
20230630,142700,218007750,1047,1050,1050,1047,11792
|
|
20230630,142600,205655693,1051,1051,1051,1051,0
|
|
20230630,142500,205655693,1051,1051,1051,1051,0
|
|
20230630,142400,205655693,1051,1051,1051,1051,0
|
|
20230630,142300,205655693,1051,1051,1051,1051,10
|
|
20230630,142200,205645183,1051,1051,1051,1051,1
|
|
20230630,142100,205644132,1051,1051,1051,1051,0
|
|
20230630,142000,205644132,1051,1051,1051,1051,0
|
|
20230630,141900,205644132,1051,1051,1051,1051,0
|
|
20230630,141800,205644132,1051,1049,1051,1049,1001
|
|
20230630,141700,204594081,1051,1051,1051,1051,1
|
|
20230630,141600,204593030,1049,1049,1049,1049,1000
|
|
20230630,141500,203544030,1051,1050,1051,1050,189
|
|
20230630,141400,203345550,1051,1051,1051,1051,475
|
|
20230630,141300,202846325,1051,1051,1051,1051,10
|
|
20230630,141200,202835815,1049,1049,1051,1049,2550
|
|
20230630,141100,200159765,1051,1051,1051,1051,4
|
|
20230630,141000,200155561,1051,1051,1051,1051,7
|
|
20230630,140900,200148204,1051,1051,1051,1051,0
|
|
20230630,140800,200148204,1051,1051,1051,1051,10
|
|
20230630,140700,200137694,1051,1051,1051,1051,0
|
|
20230630,140600,200137694,1051,1051,1051,1051,0
|
|
20230630,140500,200137694,1051,1051,1051,1051,0
|
|
20230630,140400,200137694,1051,1051,1051,1051,0
|
|
20230630,140300,200137694,1051,1050,1051,1050,9000
|
|
20230630,140200,190681182,1050,1050,1050,1050,0
|
|
20230630,140100,190681182,1050,1049,1050,1049,990
|
|
20230630,140000,189642109,1049,1049,1049,1049,2000
|
|
20230630,135900,187544109,1049,1049,1049,1049,20
|
|
20230630,135800,187523129,1049,1049,1049,1049,0
|
|
20230630,135700,187523129,1049,1049,1049,1049,0
|
|
20230630,135600,187523129,1049,1049,1049,1049,0
|
|
20230630,135500,187523129,1049,1049,1049,1049,0
|
|
20230630,135400,187523129,1049,1049,1049,1049,0
|
|
20230630,135300,187523129,1049,1049,1049,1049,0
|
|
20230630,135200,187523129,1049,1049,1049,1049,0
|
|
20230630,135100,187523129,1049,1049,1049,1049,0
|
|
20230630,135000,187523129,1049,1049,1049,1049,0
|
|
20230630,134900,187523129,1049,1049,1049,1049,0
|
|
20230630,134800,187523129,1049,1049,1049,1049,0
|
|
20230630,134700,187523129,1049,1047,1049,1047,163
|
|
20230630,134600,187352466,1049,1049,1049,1049,0
|
|
20230630,134500,187352466,1049,1049,1049,1049,0
|
|
20230630,134400,187352466,1049,1049,1049,1049,1
|
|
20230630,134300,187351417,1047,1047,1047,1047,1000
|
|
20230630,134200,186304417,1049,1049,1049,1049,0
|
|
20230630,134100,186304417,1049,1049,1049,1049,0
|
|
20230630,134000,186304417,1049,1049,1049,1049,0
|
|
20230630,133900,186304417,1049,1049,1049,1049,0
|
|
20230630,133800,186304417,1049,1049,1049,1049,0
|
|
20230630,133700,186304417,1049,1049,1049,1049,0
|
|
20230630,133600,186304417,1049,1049,1049,1049,0
|
|
20230630,133500,186304417,1049,1049,1049,1049,3
|
|
20230630,133400,186301270,1049,1049,1049,1049,0
|
|
20230630,133300,186301270,1049,1049,1049,1049,0
|
|
20230630,133200,186301270,1049,1049,1049,1049,0
|
|
20230630,133100,186301270,1049,1049,1049,1049,0
|
|
20230630,133000,186301270,1049,1049,1049,1049,0
|
|
20230630,132900,186301270,1049,1049,1049,1049,0
|
|
20230630,132800,186301270,1049,1049,1049,1049,0
|
|
20230630,132700,186301270,1049,1049,1049,1049,0
|
|
20230630,132600,186301270,1049,1049,1049,1049,0
|
|
20230630,132500,186301270,1049,1049,1049,1049,15
|
|
20230630,132400,186285535,1046,1046,1046,1046,100
|
|
20230630,132300,186180935,1049,1049,1049,1049,0
|
|
20230630,132200,186180935,1049,1049,1049,1049,8
|
|
20230630,132100,186172543,1050,1050,1050,1050,0
|
|
20230630,132000,186172543,1050,1050,1050,1050,0
|
|
20230630,131900,186172543,1050,1050,1050,1050,0
|
|
20230630,131800,186172543,1050,1050,1050,1050,0
|
|
20230630,131700,186172543,1050,1050,1050,1050,4
|
|
20230630,131600,186168343,1046,1046,1046,1046,0
|
|
20230630,131500,186168343,1046,1046,1046,1046,497
|
|
20230630,131400,185648481,1049,1049,1049,1049,0
|
|
20230630,131300,185648481,1049,1049,1049,1049,1
|
|
20230630,131200,185647432,1046,1048,1048,1046,60
|
|
20230630,131100,185584627,1049,1049,1049,1049,0
|
|
20230630,131000,185584627,1049,1049,1049,1049,2
|
|
20230630,130900,185582529,1050,1050,1050,1050,0
|
|
20230630,130800,185582529,1050,1050,1050,1050,0
|
|
20230630,130700,185582529,1050,1050,1050,1050,0
|
|
20230630,130600,185582529,1050,1050,1050,1050,0
|
|
20230630,130500,185582529,1050,1050,1050,1050,2
|
|
20230630,130400,185580429,1050,1049,1050,1047,201
|
|
20230630,130300,185369713,1050,1050,1050,1050,13
|
|
20230630,130200,185356063,1050,1050,1050,1050,5
|
|
20230630,130100,185350813,1050,1050,1050,1050,0
|
|
20230630,130000,185350813,1050,1050,1050,1050,20
|
|
20230630,125900,185329813,1050,1050,1050,1050,0
|
|
20230630,125800,185329813,1050,1050,1050,1050,0
|
|
20230630,125700,185329813,1050,1050,1050,1050,476
|
|
20230630,125600,184830013,1050,1050,1050,1050,0
|
|
20230630,125500,184830013,1050,1050,1050,1050,1
|
|
20230630,125400,184828963,1049,1049,1049,1049,200
|
|
20230630,125300,184619163,1049,1049,1049,1049,50
|
|
20230630,125200,184566713,1049,1049,1049,1049,0
|
|
20230630,125100,184566713,1049,1049,1049,1049,0
|
|
20230630,125000,184566713,1049,1049,1049,1049,10
|
|
20230630,124900,184556223,1049,1049,1049,1049,50
|
|
20230630,124800,184503773,1046,1046,1046,1046,59
|
|
20230630,124700,184442059,1050,1050,1050,1050,0
|
|
20230630,124600,184442059,1050,1050,1050,1050,97
|
|
20230630,124500,184340209,1050,1050,1050,1050,1
|
|
20230630,124400,184339159,1046,1046,1046,1046,0
|
|
20230630,124300,184339159,1046,1046,1046,1046,0
|
|
20230630,124200,184339159,1046,1048,1048,1046,417
|
|
20230630,124100,183902926,1048,1048,1048,1048,0
|
|
20230630,124000,183902926,1048,1048,1048,1048,0
|
|
20230630,123900,183902926,1048,1048,1048,1048,3
|
|
20230630,123800,183899782,1050,1050,1050,1050,0
|
|
20230630,123700,183899782,1050,1050,1050,1050,0
|
|
20230630,123600,183899782,1050,1050,1050,1050,0
|
|
20230630,123500,183899782,1050,1050,1050,1050,0
|
|
20230630,123400,183899782,1050,1050,1050,1050,0
|
|
20230630,123300,183899782,1050,1050,1050,1050,0
|
|
20230630,123200,183899782,1050,1050,1050,1050,1
|
|
20230630,123100,183898732,1050,1048,1050,1048,15323
|
|
20230630,123000,167813173,1047,1047,1047,1047,0
|
|
20230630,122900,167813173,1047,1047,1047,1047,0
|
|
20230630,122800,167813173,1047,1047,1047,1047,0
|
|
20230630,122700,167813173,1047,1047,1047,1047,0
|
|
20230630,122600,167813173,1047,1047,1047,1047,1
|
|
20230630,122500,167812126,1048,1048,1048,1048,2
|
|
20230630,122400,167810030,1047,1046,1047,1046,117
|
|
20230630,122300,167687551,1047,1047,1047,1047,6
|
|
20230630,122200,167681269,1046,1046,1046,1046,0
|
|
20230630,122100,167681269,1046,1046,1046,1046,0
|
|
20230630,122000,167681269,1046,1046,1046,1046,0
|
|
20230630,121900,167681269,1046,1047,1047,1046,1010
|
|
20230630,121800,166624231,1047,1047,1047,1047,0
|
|
20230630,121700,166624231,1047,1047,1047,1047,0
|
|
20230630,121600,166624231,1047,1047,1047,1047,0
|
|
20230630,121500,166624231,1047,1047,1047,1047,1998
|
|
20230630,121400,164532325,1046,1046,1046,1046,38
|
|
20230630,121300,164492577,1047,1047,1047,1047,0
|
|
20230630,121200,164492577,1047,1047,1047,1047,0
|
|
20230630,121100,164492577,1047,1047,1047,1047,2
|
|
20230630,121000,164490483,1047,1047,1047,1047,0
|
|
20230630,120900,164490483,1047,1047,1047,1047,848
|
|
20230630,120800,163602627,1047,1047,1047,1047,3000
|
|
20230630,120700,160461627,1047,1047,1047,1047,0
|
|
20230630,120600,160461627,1047,1047,1047,1047,0
|
|
20230630,120500,160461627,1047,1047,1047,1047,0
|
|
20230630,120400,160461627,1047,1047,1047,1047,0
|
|
20230630,120300,160461627,1047,1047,1047,1047,0
|
|
20230630,120200,160461627,1047,1047,1047,1047,0
|
|
20230630,120100,160461627,1047,1047,1047,1047,3
|
|
20230630,120000,160458486,1047,1047,1047,1047,0
|
|
20230630,115900,160458486,1047,1047,1047,1047,31
|
|
20230630,115800,160426029,1044,1044,1044,1044,3084
|
|
20230630,115700,157206333,1044,1047,1047,1044,1001
|
|
20230630,115600,156161281,1047,1047,1047,1047,0
|
|
20230630,115500,156161281,1047,1044,1047,1044,2999
|
|
20230630,115400,153030322,1047,1047,1047,1047,1
|
|
20230630,115300,153029275,1044,1044,1044,1044,190
|
|
20230630,115200,152830915,1047,1045,1047,1045,197
|
|
20230630,115100,152624836,1045,1045,1045,1045,10
|
|
20230630,115000,152614386,1047,1047,1047,1047,0
|
|
20230630,114900,152614386,1047,1047,1047,1047,5
|
|
20230630,114800,152609151,1047,1047,1047,1047,0
|
|
20230630,114700,152609151,1047,1047,1047,1047,0
|
|
20230630,114600,152609151,1047,1047,1047,1047,0
|
|
20230630,114500,152609151,1047,1047,1047,1047,0
|
|
20230630,114400,152609151,1047,1047,1047,1047,0
|
|
20230630,114300,152609151,1047,1047,1047,1047,0
|
|
20230630,114200,152609151,1047,1047,1047,1047,3
|
|
20230630,114100,152606010,1044,1044,1044,1044,6
|
|
20230630,114000,152599746,1048,1048,1048,1048,1
|
|
20230630,113900,152598698,1048,1048,1048,1048,0
|
|
20230630,113800,152598698,1048,1048,1048,1048,0
|
|
20230630,113700,152598698,1048,1048,1048,1048,0
|
|
20230630,113600,152598698,1048,1048,1048,1048,100
|
|
20230630,113500,152493898,1048,1048,1048,1048,0
|
|
20230630,113400,152493898,1048,1045,1048,1044,5237
|
|
20230630,113300,147022102,1048,1048,1048,1048,0
|
|
20230630,113200,147022102,1048,1048,1048,1048,0
|
|
20230630,113100,147022102,1048,1048,1048,1048,0
|
|
20230630,113000,147022102,1048,1048,1048,1048,0
|
|
20230630,112900,147022102,1048,1048,1048,1048,0
|
|
20230630,112800,147022102,1048,1045,1048,1045,293
|
|
20230630,112700,146715902,1047,1047,1047,1047,1
|
|
20230630,112600,146714855,1048,1048,1048,1048,0
|
|
20230630,112500,146714855,1048,1048,1048,1048,0
|
|
20230630,112400,146714855,1048,1048,1048,1048,0
|
|
20230630,112300,146714855,1048,1048,1048,1048,0
|
|
20230630,112200,146714855,1048,1048,1048,1048,0
|
|
20230630,112100,146714855,1048,1048,1048,1048,50
|
|
20230630,112000,146662455,1048,1048,1048,1048,3
|
|
20230630,111900,146659311,1045,1045,1045,1045,750
|
|
20230630,111800,145875561,1048,1048,1048,1048,955
|
|
20230630,111700,144874721,1048,1048,1048,1048,0
|
|
20230630,111600,144874721,1048,1048,1048,1048,0
|
|
20230630,111500,144874721,1048,1048,1048,1048,0
|
|
20230630,111400,144874721,1048,1046,1048,1045,3809
|
|
20230630,111300,140891898,1048,1048,1048,1048,0
|
|
20230630,111200,140891898,1048,1048,1048,1048,0
|
|
20230630,111100,140891898,1048,1048,1048,1048,0
|
|
20230630,111000,140891898,1048,1048,1048,1048,1000
|
|
20230630,110900,139843898,1048,1048,1048,1048,1
|
|
20230630,110800,139842850,1046,1046,1046,1046,364
|
|
20230630,110700,139462106,1048,1046,1048,1046,1003
|
|
20230630,110600,138412962,1046,1046,1046,1046,15
|
|
20230630,110500,138397272,1048,1048,1048,1048,0
|
|
20230630,110400,138397272,1048,1048,1048,1048,0
|
|
20230630,110300,138397272,1048,1046,1048,1046,307
|
|
20230630,110200,138076136,1048,1046,1048,1046,1001
|
|
20230630,110100,137029088,1046,1046,1046,1046,600
|
|
20230630,110000,136401488,1048,1048,1048,1048,33
|
|
20230630,105900,136366904,1048,1046,1048,1046,601
|
|
20230630,105800,135738256,1048,1046,1048,1046,301
|
|
20230630,105700,135423408,1046,1047,1048,1046,12964
|
|
20230630,105600,121854924,1048,1048,1048,1048,0
|
|
20230630,105500,121854924,1048,1048,1048,1048,1
|
|
20230630,105400,121853876,1047,1047,1047,1047,0
|
|
20230630,105300,121853876,1047,1048,1048,1047,512
|
|
20230630,105200,121317801,1047,1047,1047,1047,0
|
|
20230630,105100,121317801,1047,1047,1047,1047,0
|
|
20230630,105000,121317801,1047,1047,1047,1047,0
|
|
20230630,104900,121317801,1047,1047,1047,1047,2184
|
|
20230630,104800,119031153,1047,1047,1047,1047,150
|
|
20230630,104700,118874103,1047,1047,1047,1047,0
|
|
20230630,104600,118874103,1047,1046,1047,1045,4751
|
|
20230630,104500,113908243,1047,1047,1047,1047,246
|
|
20230630,104400,113650681,1047,1047,1047,1047,0
|
|
20230630,104300,113650681,1047,1047,1047,1047,0
|
|
20230630,104200,113650681,1047,1047,1047,1047,1920
|
|
20230630,104100,111640441,1047,1047,1047,1047,0
|
|
20230630,104000,111640441,1047,1047,1047,1047,1
|
|
20230630,103900,111639394,1048,1047,1048,1047,70
|
|
20230630,103800,111566101,1048,1048,1048,1048,0
|
|
20230630,103700,111566101,1048,1048,1048,1048,0
|
|
20230630,103600,111566101,1048,1048,1048,1047,961
|
|
20230630,103500,110559604,1048,1048,1048,1048,69
|
|
20230630,103400,110487292,1049,1049,1049,1049,0
|
|
20230630,103300,110487292,1049,1049,1049,1049,0
|
|
20230630,103200,110487292,1049,1048,1049,1048,262
|
|
20230630,103100,110212526,1049,1049,1049,1049,0
|
|
20230630,103000,110212526,1049,1049,1049,1049,0
|
|
20230630,102900,110212526,1049,1049,1049,1049,0
|
|
20230630,102800,110212526,1049,1049,1049,1048,150
|
|
20230630,102700,110055186,1049,1049,1049,1049,0
|
|
20230630,102600,110055186,1049,1049,1049,1049,1
|
|
20230630,102500,110054137,1049,1049,1049,1049,2
|
|
20230630,102400,110052039,1050,1050,1050,1050,0
|
|
20230630,102300,110052039,1050,1050,1050,1050,0
|
|
20230630,102200,110052039,1050,1050,1050,1050,0
|
|
20230630,102100,110052039,1050,1050,1050,1050,0
|
|
20230630,102000,110052039,1050,1050,1050,1050,5
|
|
20230630,101900,110046789,1050,1050,1050,1050,32
|
|
20230630,101800,110013189,1050,1050,1050,1050,10
|
|
20230630,101700,110002689,1050,1050,1050,1050,9
|
|
20230630,101600,109993239,1050,1046,1050,1046,2
|
|
20230630,101500,109991143,1050,1050,1050,1050,1
|
|
20230630,101400,109990093,1049,1049,1049,1049,423
|
|
20230630,101300,109546366,1049,1049,1049,1049,1001
|
|
20230630,101200,108496317,1048,1048,1048,1048,452
|
|
20230630,101100,108022621,1048,1048,1048,1048,0
|
|
20230630,101000,108022621,1048,1046,1048,1046,61
|
|
20230630,100900,107958813,1048,1048,1048,1048,0
|
|
20230630,100800,107958813,1048,1048,1048,1048,47
|
|
20230630,100700,107909557,1049,1049,1049,1049,4
|
|
20230630,100600,107905361,1046,1046,1046,1046,500
|
|
20230630,100500,107382361,1049,1049,1049,1049,0
|
|
20230630,100400,107382361,1049,1049,1049,1049,1
|
|
20230630,100300,107381312,1045,1045,1045,1045,258
|
|
20230630,100200,107111702,1049,1049,1049,1049,61
|
|
20230630,100100,107047713,1050,1050,1050,1050,3
|
|
20230630,100000,107044563,1050,1050,1050,1050,24
|
|
20230630,095900,107019363,1050,1049,1050,1044,2758
|
|
20230630,095800,104139980,1050,1050,1050,1050,0
|
|
20230630,095700,104139980,1050,1050,1050,1050,0
|
|
20230630,095600,104139980,1050,1050,1050,1050,2
|
|
20230630,095500,104137880,1050,1049,1050,1049,2
|
|
20230630,095400,104135781,1048,1049,1049,1048,166
|
|
20230630,095300,103961809,1050,1049,1050,1049,4
|
|
20230630,095200,103957611,1048,1048,1048,1048,30
|
|
20230630,095100,103926171,1050,1050,1050,1050,0
|
|
20230630,095000,103926171,1050,1050,1050,1050,0
|
|
20230630,094900,103926171,1050,1049,1050,1048,6
|
|
20230630,094800,103919874,1050,1050,1050,1050,0
|
|
20230630,094700,103919874,1050,1050,1050,1050,0
|
|
20230630,094600,103919874,1050,1050,1050,1050,0
|
|
20230630,094500,103919874,1050,1050,1050,1050,2
|
|
20230630,094400,103917774,1050,1050,1050,1050,0
|
|
20230630,094300,103917774,1050,1050,1050,1050,289
|
|
20230630,094200,103614324,1050,1046,1050,1046,20000
|
|
20230630,094100,82655222,1046,1046,1046,1046,1
|
|
20230630,094000,82654176,1046,1046,1046,1046,1
|
|
20230630,093900,82653130,1046,1046,1046,1046,0
|
|
20230630,093800,82653130,1046,1046,1046,1040,1509
|
|
20230630,093700,81080590,1046,1046,1046,1046,1
|
|
20230630,093600,81079544,1046,1046,1046,1046,25
|
|
20230630,093500,81053394,1046,1046,1046,1046,3
|
|
20230630,093400,81050256,1046,1046,1046,1046,0
|
|
20230630,093300,81050256,1046,1046,1046,1046,10
|
|
20230630,093200,81039796,1046,1046,1046,1046,0
|
|
20230630,093100,81039796,1046,1040,1046,1040,691
|
|
20230630,093000,80321144,1047,1047,1047,1047,5
|
|
20230630,092900,80315909,1048,1048,1048,1048,0
|
|
20230630,092800,80315909,1048,1045,1048,1045,4000
|
|
20230630,092700,76133761,1045,1045,1045,1045,4
|
|
20230630,092600,76129581,1039,1039,1039,1039,1000
|
|
20230630,092500,75090581,1045,1045,1045,1045,10
|
|
20230630,092400,75080131,1045,1045,1045,1045,1
|
|
20230630,092300,75079086,1045,1045,1045,1039,55
|
|
20230630,092200,75021911,1045,1045,1045,1041,2021
|
|
20230630,092100,72910046,1043,1045,1045,1043,149
|
|
20230630,092000,72754381,1046,1046,1046,1046,1
|
|
20230630,091900,72753335,1038,1046,1046,1038,2002
|
|
20230630,091800,70659251,1045,1043,1046,1043,7002
|
|
20230630,091700,63347192,1044,1044,1044,1044,100
|
|
20230630,091600,63242792,1044,1047,1047,1037,14002
|
|
20230630,091500,48709040,1044,1047,1047,1042,556
|
|
20230630,091400,48128658,1043,1044,1047,1043,1416
|
|
20230630,091300,46650560,1047,1047,1047,1047,600
|
|
20230630,091200,46022360,1051,1051,1051,1051,0
|
|
20230630,091100,46022360,1051,1049,1052,1049,11000
|
|
20230630,091000,34456338,1049,1049,1049,1049,2
|
|
20230630,090900,34454240,1051,1051,1051,1051,1756
|
|
20230630,090800,32608684,1051,1052,1052,1044,1006
|
|
20230630,090700,31551228,1052,1052,1052,1052,0
|
|
20230630,090600,31551228,1052,1040,1052,1040,20099
|
|
20230630,090500,10464522,1040,1040,1040,1040,100
|
|
20230630,090400,10360522,1040,1040,1044,1037,2132
|
|
20230630,090300,8145493,1045,1046,1046,1045,4
|
|
20230630,090200,8141310,1045,1040,1045,1040,1859
|
|
20230630,090100,6198940,1045,1045,1045,1045,5
|
|
20230630,090000,6193715,1045,1045,1045,1045,5927
|