642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193900,62897030,3045,3045,3045,3045,309
|
|
20230615,193800,62897030,3045,3045,3045,3045,0
|
|
20230615,193700,62897030,3045,3045,3045,3045,0
|
|
20230615,193600,62897030,3045,3045,3045,3045,0
|
|
20230615,193500,62897030,3045,3045,3045,3045,0
|
|
20230615,193400,62897030,3045,3045,3045,3045,0
|
|
20230615,193300,62897030,3045,3045,3045,3045,0
|
|
20230615,193200,62897030,3045,3045,3045,3045,0
|
|
20230615,193100,62897030,3045,3045,3045,3045,0
|
|
20230615,193000,62897030,3045,3045,3045,3045,0
|
|
20230615,192900,62897030,3045,3045,3045,3045,0
|
|
20230615,192800,62897030,3045,3045,3045,3045,0
|
|
20230615,192700,62897030,3045,3045,3045,3045,0
|
|
20230615,192600,62897030,3045,3045,3045,3045,0
|
|
20230615,192500,62897030,3045,3045,3045,3045,0
|
|
20230615,192400,62897030,3045,3045,3045,3045,0
|
|
20230615,192300,62897030,3045,3045,3045,3045,0
|
|
20230615,192200,62897030,3045,3045,3045,3045,0
|
|
20230615,192100,62897030,3045,3045,3045,3045,0
|
|
20230615,192000,62897030,3045,3045,3045,3045,0
|
|
20230615,191900,62897030,3045,3045,3045,3045,0
|
|
20230615,191800,62897030,3045,3045,3045,3045,0
|
|
20230615,191700,62897030,3045,3045,3045,3045,0
|
|
20230615,191600,62897030,3045,3045,3045,3045,0
|
|
20230615,191500,62897030,3045,3045,3045,3045,0
|
|
20230615,191400,62897030,3045,3045,3045,3045,0
|
|
20230615,191300,62897030,3045,3045,3045,3045,0
|
|
20230615,191200,62897030,3045,3045,3045,3045,0
|
|
20230615,191100,62897030,3045,3045,3045,3045,0
|
|
20230615,191000,62897030,3045,3045,3045,3045,0
|
|
20230615,190900,62897030,3045,3045,3045,3045,309
|
|
20230615,190800,62897030,3045,3045,3045,3045,0
|
|
20230615,190700,62897030,3045,3045,3045,3045,0
|
|
20230615,190600,62897030,3045,3045,3045,3045,0
|
|
20230615,190500,62897030,3045,3045,3045,3045,0
|
|
20230615,190400,62897030,3045,3045,3045,3045,0
|
|
20230615,190300,62897030,3045,3045,3045,3045,0
|
|
20230615,190200,62897030,3045,3045,3045,3045,0
|
|
20230615,190100,62897030,3045,3045,3045,3045,0
|
|
20230615,190000,62897030,3045,3045,3045,3045,0
|
|
20230615,185900,62897030,3045,3045,3045,3045,0
|
|
20230615,185800,62897030,3045,3045,3045,3045,0
|
|
20230615,185700,62897030,3045,3045,3045,3045,0
|
|
20230615,185600,62897030,3045,3045,3045,3045,0
|
|
20230615,185500,62897030,3045,3045,3045,3045,0
|
|
20230615,185400,62897030,3045,3045,3045,3045,0
|
|
20230615,185300,62897030,3045,3045,3045,3045,0
|
|
20230615,185200,62897030,3045,3045,3045,3045,0
|
|
20230615,185100,62897030,3045,3045,3045,3045,0
|
|
20230615,185000,62897030,3045,3045,3045,3045,0
|
|
20230615,184900,62897030,3045,3045,3045,3045,0
|
|
20230615,184800,62897030,3045,3045,3045,3045,0
|
|
20230615,184700,62897030,3045,3045,3045,3045,0
|
|
20230615,184600,62897030,3045,3045,3045,3045,0
|
|
20230615,184500,62897030,3045,3045,3045,3045,0
|
|
20230615,184400,62897030,3045,3045,3045,3045,0
|
|
20230615,184300,62897030,3045,3045,3045,3045,0
|
|
20230615,184200,62897030,3045,3045,3045,3045,0
|
|
20230615,184100,62897030,3045,3045,3045,3045,0
|
|
20230615,184000,62897030,3045,3045,3045,3045,0
|
|
20230615,183900,62897030,3045,3045,3045,3045,309
|
|
20230615,183800,62897030,3045,3045,3045,3045,0
|
|
20230615,183700,62897030,3045,3045,3045,3045,0
|
|
20230615,183600,62897030,3045,3045,3045,3045,0
|
|
20230615,183500,62897030,3045,3045,3045,3045,0
|
|
20230615,183400,62897030,3045,3045,3045,3045,0
|
|
20230615,183300,62897030,3045,3045,3045,3045,0
|
|
20230615,183200,62897030,3045,3045,3045,3045,0
|
|
20230615,183100,62897030,3045,3045,3045,3045,0
|
|
20230615,183000,62897030,3045,3045,3045,3045,0
|
|
20230615,182900,62897030,3045,3045,3045,3045,0
|
|
20230615,182800,62897030,3045,3045,3045,3045,0
|
|
20230615,182700,62897030,3045,3045,3045,3045,0
|
|
20230615,182600,62897030,3045,3045,3045,3045,0
|
|
20230615,182500,62897030,3045,3045,3045,3045,0
|
|
20230615,182400,62897030,3045,3045,3045,3045,0
|
|
20230615,182300,62897030,3045,3045,3045,3045,0
|
|
20230615,182200,62897030,3045,3045,3045,3045,0
|
|
20230615,182100,62897030,3045,3045,3045,3045,0
|
|
20230615,182000,62897030,3045,3045,3045,3045,0
|
|
20230615,181900,62897030,3045,3045,3045,3045,0
|
|
20230615,181800,62897030,3045,3045,3045,3045,0
|
|
20230615,181700,62897030,3045,3045,3045,3045,0
|
|
20230615,181600,62897030,3045,3045,3045,3045,0
|
|
20230615,181500,62897030,3045,3045,3045,3045,0
|
|
20230615,181400,62897030,3045,3045,3045,3045,0
|
|
20230615,181300,62897030,3045,3045,3045,3045,0
|
|
20230615,181200,62897030,3045,3045,3045,3045,0
|
|
20230615,181100,62897030,3045,3045,3045,3045,0
|
|
20230615,181000,62897030,3045,3045,3045,3045,0
|
|
20230615,180900,62897030,3045,3045,3045,3045,309
|
|
20230615,180800,62897030,3045,3045,3045,3045,0
|
|
20230615,180700,62897030,3045,3045,3045,3045,0
|
|
20230615,180600,62897030,3045,3045,3045,3045,0
|
|
20230615,180500,62897030,3045,3045,3045,3045,0
|
|
20230615,180400,62897030,3045,3045,3045,3045,0
|
|
20230615,180300,62897030,3045,3045,3045,3045,0
|
|
20230615,180200,62897030,3045,3045,3045,3045,0
|
|
20230615,180100,62897030,3045,3045,3045,3045,0
|
|
20230615,180000,62897030,3045,3045,3045,3045,0
|
|
20230615,175900,62897030,3045,3045,3045,3045,0
|
|
20230615,175800,62897030,3045,3045,3045,3045,0
|
|
20230615,175700,62897030,3045,3045,3045,3045,0
|
|
20230615,175600,62897030,3045,3045,3045,3045,0
|
|
20230615,175500,62897030,3045,3045,3045,3045,0
|
|
20230615,175400,62897030,3045,3045,3045,3045,0
|
|
20230615,175300,62897030,3045,3045,3045,3045,0
|
|
20230615,175200,62897030,3045,3045,3045,3045,0
|
|
20230615,175100,62897030,3045,3045,3045,3045,0
|
|
20230615,175000,62897030,3045,3045,3045,3045,0
|
|
20230615,174900,62897030,3045,3045,3045,3045,0
|
|
20230615,174800,62897030,3045,3045,3045,3045,0
|
|
20230615,174700,62897030,3045,3045,3045,3045,0
|
|
20230615,174600,62897030,3045,3045,3045,3045,0
|
|
20230615,174500,62897030,3045,3045,3045,3045,0
|
|
20230615,174400,62897030,3045,3045,3045,3045,0
|
|
20230615,174300,62897030,3045,3045,3045,3045,0
|
|
20230615,174200,62897030,3045,3045,3045,3045,0
|
|
20230615,174100,62897030,3045,3045,3045,3045,0
|
|
20230615,174000,62897030,3045,3045,3045,3045,0
|
|
20230615,173900,62897030,3045,3045,3045,3045,309
|
|
20230615,173800,62897030,3045,3045,3045,3045,0
|
|
20230615,173700,62897030,3045,3045,3045,3045,0
|
|
20230615,173600,62897030,3045,3045,3045,3045,0
|
|
20230615,173500,62897030,3045,3045,3045,3045,0
|
|
20230615,173400,62897030,3045,3045,3045,3045,0
|
|
20230615,173300,62897030,3045,3045,3045,3045,0
|
|
20230615,173200,62897030,3045,3045,3045,3045,0
|
|
20230615,173100,62897030,3045,3045,3045,3045,0
|
|
20230615,173000,62897030,3045,3045,3045,3045,0
|
|
20230615,172900,62897030,3045,3045,3045,3045,0
|
|
20230615,172800,62897030,3045,3045,3045,3045,0
|
|
20230615,172700,62897030,3045,3045,3045,3045,0
|
|
20230615,172600,62897030,3045,3045,3045,3045,0
|
|
20230615,172500,62897030,3045,3045,3045,3045,0
|
|
20230615,172400,62897030,3045,3045,3045,3045,0
|
|
20230615,172300,62897030,3045,3045,3045,3045,0
|
|
20230615,172200,62897030,3045,3045,3045,3045,0
|
|
20230615,172100,62897030,3045,3045,3045,3045,0
|
|
20230615,172000,62897030,3045,3045,3045,3045,0
|
|
20230615,171900,62897030,3045,3045,3045,3045,0
|
|
20230615,171800,62897030,3045,3045,3045,3045,0
|
|
20230615,171700,62897030,3045,3045,3045,3045,0
|
|
20230615,171600,62897030,3045,3045,3045,3045,0
|
|
20230615,171500,62897030,3045,3045,3045,3045,0
|
|
20230615,171400,62897030,3045,3045,3045,3045,0
|
|
20230615,171300,62897030,3045,3045,3045,3045,0
|
|
20230615,171200,62897030,3045,3045,3045,3045,0
|
|
20230615,171100,62897030,3045,3045,3045,3045,0
|
|
20230615,171000,62897030,3045,3045,3045,3045,0
|
|
20230615,170900,62897030,3045,3045,3045,3045,309
|
|
20230615,170800,62897030,3045,3045,3045,3045,0
|
|
20230615,170700,62897030,3045,3045,3045,3045,0
|
|
20230615,170600,62897030,3045,3045,3045,3045,0
|
|
20230615,170500,62897030,3045,3045,3045,3045,0
|
|
20230615,170400,62897030,3045,3045,3045,3045,0
|
|
20230615,170300,62897030,3045,3045,3045,3045,0
|
|
20230615,170200,62897030,3045,3045,3045,3045,0
|
|
20230615,170100,62897030,3045,3045,3045,3045,0
|
|
20230615,170000,62897030,3045,3045,3045,3045,0
|
|
20230615,165900,62897030,3045,3045,3045,3045,0
|
|
20230615,165800,62897030,3045,3045,3045,3045,0
|
|
20230615,165700,62897030,3045,3045,3045,3045,0
|
|
20230615,165600,62897030,3045,3045,3045,3045,0
|
|
20230615,165500,62897030,3045,3045,3045,3045,0
|
|
20230615,165400,62897030,3045,3045,3045,3045,0
|
|
20230615,165300,62897030,3045,3045,3045,3045,0
|
|
20230615,165200,62897030,3045,3045,3045,3045,0
|
|
20230615,165100,62897030,3045,3045,3045,3045,0
|
|
20230615,165000,62897030,3045,3045,3045,3045,0
|
|
20230615,164900,62897030,3045,3045,3045,3045,0
|
|
20230615,164800,62897030,3045,3045,3045,3045,0
|
|
20230615,164700,62897030,3045,3045,3045,3045,0
|
|
20230615,164600,62897030,3045,3045,3045,3045,0
|
|
20230615,164500,62897030,3045,3045,3045,3045,0
|
|
20230615,164400,62897030,3045,3045,3045,3045,0
|
|
20230615,164300,62897030,3045,3045,3045,3045,0
|
|
20230615,164200,62897030,3045,3045,3045,3045,0
|
|
20230615,164100,62897030,3045,3045,3045,3045,0
|
|
20230615,164000,62897030,3045,3045,3045,3045,0
|
|
20230615,163900,62897030,3045,3045,3045,3045,309
|
|
20230615,163800,62897030,3045,3045,3045,3045,0
|
|
20230615,163700,62897030,3045,3045,3045,3045,0
|
|
20230615,163600,62897030,3045,3045,3045,3045,0
|
|
20230615,163500,62897030,3045,3045,3045,3045,0
|
|
20230615,163400,62897030,3045,3045,3045,3045,0
|
|
20230615,163300,62897030,3045,3045,3045,3045,0
|
|
20230615,163200,62897030,3045,3045,3045,3045,0
|
|
20230615,163100,62897030,3045,3045,3045,3045,0
|
|
20230615,163000,62897030,3045,3045,3045,3045,0
|
|
20230615,162900,62897030,3045,3045,3045,3045,0
|
|
20230615,162800,62897030,3045,3045,3045,3045,0
|
|
20230615,162700,62897030,3045,3045,3045,3045,0
|
|
20230615,162600,62897030,3045,3045,3045,3045,0
|
|
20230615,162500,62897030,3045,3045,3045,3045,0
|
|
20230615,162400,62897030,3045,3045,3045,3045,0
|
|
20230615,162300,62897030,3045,3045,3045,3045,0
|
|
20230615,162200,62897030,3045,3045,3045,3045,0
|
|
20230615,162100,62897030,3045,3045,3045,3045,0
|
|
20230615,162000,62897030,3045,3045,3045,3045,0
|
|
20230615,161900,62897030,3045,3045,3045,3045,0
|
|
20230615,161800,62897030,3045,3045,3045,3045,0
|
|
20230615,161700,62897030,3045,3045,3045,3045,0
|
|
20230615,161600,62897030,3045,3045,3045,3045,0
|
|
20230615,161500,62897030,3045,3045,3045,3045,0
|
|
20230615,161400,62897030,3045,3045,3045,3045,0
|
|
20230615,161300,62897030,3045,3045,3045,3045,0
|
|
20230615,161200,62897030,3045,3045,3045,3045,0
|
|
20230615,161100,62897030,3045,3045,3045,3045,0
|
|
20230615,161000,62897030,3045,3045,3045,3045,0
|
|
20230615,160900,62897030,3045,3045,3045,3045,309
|
|
20230615,160800,62897030,3045,3045,3045,3045,0
|
|
20230615,160700,62897030,3045,3045,3045,3045,0
|
|
20230615,160600,62897030,3045,3045,3045,3045,0
|
|
20230615,160500,62897030,3045,3045,3045,3045,0
|
|
20230615,160400,62897030,3045,3045,3045,3045,0
|
|
20230615,160300,62897030,3045,3045,3045,3045,0
|
|
20230615,160200,62897030,3045,3045,3045,3045,0
|
|
20230615,160100,62897030,3045,3045,3045,3045,0
|
|
20230615,160000,62897030,3045,3045,3045,3045,0
|
|
20230615,155900,62897030,3045,3045,3045,3045,0
|
|
20230615,155800,62897030,3045,3045,3045,3045,0
|
|
20230615,155700,62897030,3045,3045,3045,3045,0
|
|
20230615,155600,62897030,3045,3045,3045,3045,0
|
|
20230615,155500,62897030,3045,3045,3045,3045,0
|
|
20230615,155400,62897030,3045,3045,3045,3045,0
|
|
20230615,155300,62897030,3045,3045,3045,3045,0
|
|
20230615,155200,62897030,3045,3045,3045,3045,0
|
|
20230615,155100,62897030,3045,3045,3045,3045,0
|
|
20230615,155000,62897030,3045,3045,3045,3045,0
|
|
20230615,154900,62897030,3045,3045,3045,3045,0
|
|
20230615,154800,62897030,3045,3045,3045,3045,0
|
|
20230615,154700,62897030,3045,3045,3045,3045,0
|
|
20230615,154600,62897030,3045,3045,3045,3045,0
|
|
20230615,154500,62897030,3045,3045,3045,3045,0
|
|
20230615,154400,62897030,3045,3045,3045,3045,0
|
|
20230615,154300,62897030,3045,3045,3045,3045,0
|
|
20230615,154200,62897030,3045,3045,3045,3045,0
|
|
20230615,154100,62897030,3045,3045,3045,3045,0
|
|
20230615,154000,62897030,3045,3045,3045,3045,0
|
|
20230615,153900,62897030,3045,3045,3045,3045,309
|
|
20230615,153800,62897030,3045,3045,3045,3045,0
|
|
20230615,153700,62897030,3045,3045,3045,3045,0
|
|
20230615,153600,62897030,3045,3045,3045,3045,0
|
|
20230615,153500,62897030,3045,3045,3045,3045,0
|
|
20230615,153400,62897030,3045,3045,3045,3045,0
|
|
20230615,153300,62897030,3045,3045,3045,3045,0
|
|
20230615,153200,62897030,3045,3045,3045,3045,0
|
|
20230615,153100,62897030,3045,3045,3045,3045,0
|
|
20230615,153000,62897030,3045,3045,3045,3045,309
|
|
20230615,152900,61956125,3045,3045,3045,3045,0
|
|
20230615,152800,61956125,3045,3045,3045,3045,0
|
|
20230615,152700,61956125,3045,3045,3045,3045,0
|
|
20230615,152600,61956125,3045,3045,3045,3045,0
|
|
20230615,152500,61956125,3045,3045,3045,3045,0
|
|
20230615,152400,61956125,3045,3045,3045,3045,0
|
|
20230615,152300,61956125,3045,3045,3045,3045,0
|
|
20230615,152200,61956125,3045,3045,3045,3045,0
|
|
20230615,152100,61956125,3045,3045,3045,3045,0
|
|
20230615,152000,61956125,3045,3045,3045,3045,0
|
|
20230615,151900,61956125,3045,3015,3045,3015,299
|
|
20230615,151800,61051180,3015,3010,3015,3010,229
|
|
20230615,151700,60360830,3015,3015,3015,3015,0
|
|
20230615,151600,60360830,3015,3015,3015,3015,0
|
|
20230615,151500,60360830,3015,3015,3015,3015,0
|
|
20230615,151400,60360830,3015,3015,3015,3015,0
|
|
20230615,151300,60360830,3015,3015,3015,3015,0
|
|
20230615,151200,60360830,3015,3010,3015,3010,2
|
|
20230615,151100,60354805,3000,3000,3000,3000,148
|
|
20230615,151000,59910805,3000,3005,3005,3000,5
|
|
20230615,150900,59895800,3010,3010,3010,3010,14
|
|
20230615,150800,59853660,3010,3010,3010,3010,1
|
|
20230615,150700,59850650,3015,3015,3015,3015,1
|
|
20230615,150600,59847635,3000,3000,3000,3000,230
|
|
20230615,150500,59157635,3010,3005,3010,3000,121
|
|
20230615,150400,58793690,3010,3010,3010,3010,8
|
|
20230615,150300,58769610,3025,3025,3025,3025,0
|
|
20230615,150200,58769610,3025,3025,3025,3025,0
|
|
20230615,150100,58769610,3025,3025,3025,3025,0
|
|
20230615,150000,58769610,3025,3025,3025,3025,0
|
|
20230615,145900,58769610,3025,3025,3025,3025,0
|
|
20230615,145800,58769610,3025,3025,3025,3025,0
|
|
20230615,145700,58769610,3025,3025,3025,3025,0
|
|
20230615,145600,58769610,3025,3025,3025,3025,0
|
|
20230615,145500,58769610,3025,3025,3025,3025,0
|
|
20230615,145400,58769610,3025,3025,3025,3025,0
|
|
20230615,145300,58769610,3025,3025,3025,3025,0
|
|
20230615,145200,58769610,3025,3025,3025,3025,0
|
|
20230615,145100,58769610,3025,3025,3025,3025,1
|
|
20230615,145000,58766585,3000,3000,3000,3000,0
|
|
20230615,144900,58766585,3000,3000,3000,3000,0
|
|
20230615,144800,58766585,3000,3000,3000,3000,395
|
|
20230615,144700,57581585,3000,3000,3000,3000,431
|
|
20230615,144600,56288585,3005,3010,3010,3005,912
|
|
20230615,144500,53546935,3010,3015,3015,3010,257
|
|
20230615,144400,52772235,3025,3025,3025,3025,0
|
|
20230615,144300,52772235,3025,3025,3025,3025,0
|
|
20230615,144200,52772235,3025,3025,3025,3025,0
|
|
20230615,144100,52772235,3025,3025,3025,3025,0
|
|
20230615,144000,52772235,3025,3025,3025,3025,0
|
|
20230615,143900,52772235,3025,3025,3025,3025,0
|
|
20230615,143800,52772235,3025,3025,3025,3025,0
|
|
20230615,143700,52772235,3025,3025,3025,3025,7
|
|
20230615,143600,52751060,3030,3030,3030,3030,0
|
|
20230615,143500,52751060,3030,3030,3030,3030,0
|
|
20230615,143400,52751060,3030,3030,3030,3030,0
|
|
20230615,143300,52751060,3030,3030,3030,3030,600
|
|
20230615,143200,50933060,3030,3030,3030,3030,0
|
|
20230615,143100,50933060,3030,3030,3030,3030,0
|
|
20230615,143000,50933060,3030,3030,3030,3030,0
|
|
20230615,142900,50933060,3030,3030,3030,3030,330
|
|
20230615,142800,49933160,3030,3030,3030,3030,0
|
|
20230615,142700,49933160,3030,3030,3030,3030,0
|
|
20230615,142600,49933160,3030,3030,3030,3030,17
|
|
20230615,142500,49881650,3030,3030,3030,3030,0
|
|
20230615,142400,49881650,3030,3030,3030,3030,1
|
|
20230615,142300,49878620,3030,3030,3030,3030,0
|
|
20230615,142200,49878620,3030,3030,3030,3030,0
|
|
20230615,142100,49878620,3030,3030,3030,3030,0
|
|
20230615,142000,49878620,3030,3030,3030,3030,0
|
|
20230615,141900,49878620,3030,3030,3030,3030,0
|
|
20230615,141800,49878620,3030,3030,3030,3030,0
|
|
20230615,141700,49878620,3030,3030,3030,3030,0
|
|
20230615,141600,49878620,3030,3030,3030,3030,0
|
|
20230615,141500,49878620,3030,3030,3030,3030,0
|
|
20230615,141400,49878620,3030,3030,3030,3030,1
|
|
20230615,141300,49875590,3015,3015,3015,3015,1
|
|
20230615,141200,49872575,3030,3030,3030,3030,0
|
|
20230615,141100,49872575,3030,3030,3030,3030,0
|
|
20230615,141000,49872575,3030,3030,3030,3030,0
|
|
20230615,140900,49872575,3030,3030,3030,3030,0
|
|
20230615,140800,49872575,3030,3030,3030,3030,6
|
|
20230615,140700,49854395,3015,3015,3015,3015,0
|
|
20230615,140600,49854395,3015,3015,3015,3015,0
|
|
20230615,140500,49854395,3015,3015,3015,3015,0
|
|
20230615,140400,49854395,3015,3015,3015,3015,0
|
|
20230615,140300,49854395,3015,3015,3015,3015,0
|
|
20230615,140200,49854395,3015,3015,3015,3015,0
|
|
20230615,140100,49854395,3015,3015,3015,3015,18
|
|
20230615,140000,49800125,3015,3015,3015,3015,0
|
|
20230615,135900,49800125,3015,3015,3015,3015,0
|
|
20230615,135800,49800125,3015,3015,3015,3015,0
|
|
20230615,135700,49800125,3015,3015,3015,3015,0
|
|
20230615,135600,49800125,3015,3015,3015,3015,0
|
|
20230615,135500,49800125,3015,3015,3015,3015,0
|
|
20230615,135400,49800125,3015,3015,3015,3015,0
|
|
20230615,135300,49800125,3015,3015,3015,3015,0
|
|
20230615,135200,49800125,3015,3015,3015,3015,0
|
|
20230615,135100,49800125,3015,3015,3015,3015,0
|
|
20230615,135000,49800125,3015,3015,3015,3015,0
|
|
20230615,134900,49800125,3015,3015,3015,3015,93
|
|
20230615,134800,49519730,3005,3005,3005,3005,0
|
|
20230615,134700,49519730,3005,3005,3005,3005,0
|
|
20230615,134600,49519730,3005,3010,3010,3005,935
|
|
20230615,134500,46709500,3030,3030,3030,3030,0
|
|
20230615,134400,46709500,3030,3030,3030,3030,0
|
|
20230615,134300,46709500,3030,3030,3030,3030,0
|
|
20230615,134200,46709500,3030,3030,3030,3030,0
|
|
20230615,134100,46709500,3030,3030,3030,3030,0
|
|
20230615,134000,46709500,3030,3030,3030,3030,0
|
|
20230615,133900,46709500,3030,3030,3030,3030,0
|
|
20230615,133800,46709500,3030,3030,3030,3030,0
|
|
20230615,133700,46709500,3030,3030,3030,3030,1
|
|
20230615,133600,46706470,3005,3005,3005,3005,0
|
|
20230615,133500,46706470,3005,3005,3005,3005,0
|
|
20230615,133400,46706470,3005,3005,3005,3005,0
|
|
20230615,133300,46706470,3005,3020,3035,3005,404
|
|
20230615,133200,45483030,3030,3030,3030,3030,0
|
|
20230615,133100,45483030,3030,3030,3030,3030,0
|
|
20230615,133000,45483030,3030,3025,3030,3025,127
|
|
20230615,132900,45098360,3025,3025,3025,3025,0
|
|
20230615,132800,45098360,3025,3025,3025,3025,6
|
|
20230615,132700,45080210,3025,3025,3025,3025,0
|
|
20230615,132600,45080210,3025,3025,3025,3025,0
|
|
20230615,132500,45080210,3025,3025,3025,3025,0
|
|
20230615,132400,45080210,3025,3025,3025,3025,0
|
|
20230615,132300,45080210,3025,3025,3025,3025,0
|
|
20230615,132200,45080210,3025,3025,3025,3025,0
|
|
20230615,132100,45080210,3025,3025,3025,3025,0
|
|
20230615,132000,45080210,3025,3025,3025,3025,0
|
|
20230615,131900,45080210,3025,3025,3025,3025,0
|
|
20230615,131800,45080210,3025,3025,3025,3025,1
|
|
20230615,131700,45077185,3000,3000,3000,3000,0
|
|
20230615,131600,45077185,3000,3000,3000,3000,0
|
|
20230615,131500,45077185,3000,3000,3000,3000,0
|
|
20230615,131400,45077185,3000,3005,3005,3000,52
|
|
20230615,131300,44921030,3005,3005,3005,3005,161
|
|
20230615,131200,44437225,3005,3005,3005,3005,1
|
|
20230615,131100,44434220,3005,3005,3005,3005,0
|
|
20230615,131000,44434220,3005,3005,3005,3005,0
|
|
20230615,130900,44434220,3005,3005,3005,3005,0
|
|
20230615,130800,44434220,3005,3005,3005,3005,0
|
|
20230615,130700,44434220,3005,3005,3005,3005,0
|
|
20230615,130600,44434220,3005,3005,3005,3005,0
|
|
20230615,130500,44434220,3005,3005,3005,3005,0
|
|
20230615,130400,44434220,3005,3005,3005,3005,30
|
|
20230615,130300,44344070,3005,3005,3005,3005,0
|
|
20230615,130200,44344070,3005,3005,3005,3005,0
|
|
20230615,130100,44344070,3005,3005,3005,3005,0
|
|
20230615,130000,44344070,3005,3005,3005,3005,387
|
|
20230615,125900,43181135,3005,3005,3005,3005,0
|
|
20230615,125800,43181135,3005,3005,3005,3005,0
|
|
20230615,125700,43181135,3005,3005,3005,3005,0
|
|
20230615,125600,43181135,3005,3005,3005,3005,85
|
|
20230615,125500,42925710,3005,3005,3005,3005,0
|
|
20230615,125400,42925710,3005,3005,3005,3005,0
|
|
20230615,125300,42925710,3005,3005,3005,3005,0
|
|
20230615,125200,42925710,3005,3005,3005,3005,0
|
|
20230615,125100,42925710,3005,3005,3005,3005,0
|
|
20230615,125000,42925710,3005,3005,3005,3005,0
|
|
20230615,124900,42925710,3005,3005,3005,3005,0
|
|
20230615,124800,42925710,3005,3005,3005,3005,0
|
|
20230615,124700,42925710,3005,3005,3005,3005,0
|
|
20230615,124600,42925710,3005,3005,3005,3005,0
|
|
20230615,124500,42925710,3005,3005,3005,3005,0
|
|
20230615,124400,42925710,3005,3005,3005,3005,0
|
|
20230615,124300,42925710,3005,3005,3005,3005,0
|
|
20230615,124200,42925710,3005,3005,3005,3005,0
|
|
20230615,124100,42925710,3005,3005,3005,3005,0
|
|
20230615,124000,42925710,3005,3005,3005,3005,0
|
|
20230615,123900,42925710,3005,3005,3005,3005,0
|
|
20230615,123800,42925710,3005,3005,3005,3005,0
|
|
20230615,123700,42925710,3005,3005,3005,3005,2
|
|
20230615,123600,42919700,3005,3005,3005,3005,0
|
|
20230615,123500,42919700,3005,3005,3005,3005,0
|
|
20230615,123400,42919700,3005,3005,3005,3005,0
|
|
20230615,123300,42919700,3005,3005,3005,3005,0
|
|
20230615,123200,42919700,3005,3005,3005,3005,0
|
|
20230615,123100,42919700,3005,3005,3005,3005,0
|
|
20230615,123000,42919700,3005,3005,3005,3005,0
|
|
20230615,122900,42919700,3005,3005,3005,3005,0
|
|
20230615,122800,42919700,3005,3005,3005,3005,0
|
|
20230615,122700,42919700,3005,3005,3005,3005,0
|
|
20230615,122600,42919700,3005,3005,3005,3005,0
|
|
20230615,122500,42919700,3005,3005,3005,3005,63
|
|
20230615,122400,42730385,3005,3010,3010,3005,159
|
|
20230615,122300,42252035,3015,3015,3015,3015,0
|
|
20230615,122200,42252035,3015,3025,3025,3015,350
|
|
20230615,122100,41194985,3030,3030,3030,3030,0
|
|
20230615,122000,41194985,3030,3030,3030,3030,0
|
|
20230615,121900,41194985,3030,3030,3030,3030,0
|
|
20230615,121800,41194985,3030,3030,3030,3030,0
|
|
20230615,121700,41194985,3030,3030,3030,3030,0
|
|
20230615,121600,41194985,3030,3030,3030,3030,0
|
|
20230615,121500,41194985,3030,3025,3030,3025,2
|
|
20230615,121400,41188930,3020,3020,3020,3020,26
|
|
20230615,121300,41110410,3020,3020,3020,3020,0
|
|
20230615,121200,41110410,3020,3020,3020,3020,0
|
|
20230615,121100,41110410,3020,3020,3020,3020,0
|
|
20230615,121000,41110410,3020,3020,3020,3020,0
|
|
20230615,120900,41110410,3020,3020,3020,3020,0
|
|
20230615,120800,41110410,3020,3020,3020,3020,0
|
|
20230615,120700,41110410,3020,3020,3020,3020,3
|
|
20230615,120600,41101350,3020,3020,3020,3020,0
|
|
20230615,120500,41101350,3020,3020,3020,3020,0
|
|
20230615,120400,41101350,3020,3020,3020,3020,0
|
|
20230615,120300,41101350,3020,3020,3020,3020,0
|
|
20230615,120200,41101350,3020,3015,3020,3015,3
|
|
20230615,120100,41092295,3020,3020,3020,3020,0
|
|
20230615,120000,41092295,3020,3020,3020,3020,0
|
|
20230615,115900,41092295,3020,3020,3020,3020,0
|
|
20230615,115800,41092295,3020,3020,3020,3020,0
|
|
20230615,115700,41092295,3020,3020,3020,3020,0
|
|
20230615,115600,41092295,3020,3020,3020,3020,0
|
|
20230615,115500,41092295,3020,3020,3020,3020,0
|
|
20230615,115400,41092295,3020,3020,3020,3020,0
|
|
20230615,115300,41092295,3020,3020,3020,3020,0
|
|
20230615,115200,41092295,3020,3010,3020,3010,5
|
|
20230615,115100,41077230,3010,3010,3010,3010,0
|
|
20230615,115000,41077230,3010,3010,3010,3010,0
|
|
20230615,114900,41077230,3010,3010,3010,3010,0
|
|
20230615,114800,41077230,3010,3010,3010,3010,0
|
|
20230615,114700,41077230,3010,3010,3010,3010,0
|
|
20230615,114600,41077230,3010,3010,3010,3010,0
|
|
20230615,114500,41077230,3010,3010,3010,3010,0
|
|
20230615,114400,41077230,3010,3010,3010,3010,0
|
|
20230615,114300,41077230,3010,3010,3010,3010,0
|
|
20230615,114200,41077230,3010,3010,3010,3010,0
|
|
20230615,114100,41077230,3010,2990,3010,2990,465
|
|
20230615,114000,39686860,2990,2990,2990,2990,0
|
|
20230615,113900,39686860,2990,2990,2990,2990,0
|
|
20230615,113800,39686860,2990,2990,2990,2990,0
|
|
20230615,113700,39686860,2990,2990,2990,2990,0
|
|
20230615,113600,39686860,2990,2990,2990,2990,16
|
|
20230615,113500,39639020,2990,2990,2990,2990,300
|
|
20230615,113400,38742020,2985,2985,2985,2985,222
|
|
20230615,113300,38079350,2985,2985,2985,2985,112
|
|
20230615,113200,37745030,2990,2990,2990,2990,117
|
|
20230615,113100,37395200,2990,2990,2990,2990,0
|
|
20230615,113000,37395200,2990,2990,2990,2990,0
|
|
20230615,112900,37395200,2990,2990,2990,2990,0
|
|
20230615,112800,37395200,2990,2990,2990,2990,11
|
|
20230615,112700,37362310,2995,2995,2995,2995,0
|
|
20230615,112600,37362310,2995,2995,2995,2995,278
|
|
20230615,112500,36529700,3000,3000,3000,3000,176
|
|
20230615,112400,36001700,3000,3000,3000,3000,5
|
|
20230615,112300,35986700,3010,3010,3010,3010,0
|
|
20230615,112200,35986700,3010,3010,3010,3010,0
|
|
20230615,112100,35986700,3010,3010,3010,3010,0
|
|
20230615,112000,35986700,3010,3010,3010,3010,0
|
|
20230615,111900,35986700,3010,3010,3010,3010,0
|
|
20230615,111800,35986700,3010,3010,3010,3010,0
|
|
20230615,111700,35986700,3010,3010,3010,3010,0
|
|
20230615,111600,35986700,3010,3010,3010,3010,0
|
|
20230615,111500,35986700,3010,3010,3010,3010,0
|
|
20230615,111400,35986700,3010,3010,3010,3010,0
|
|
20230615,111300,35986700,3010,3010,3010,3010,0
|
|
20230615,111200,35986700,3010,3010,3010,3010,0
|
|
20230615,111100,35986700,3010,3010,3010,3010,0
|
|
20230615,111000,35986700,3010,3010,3010,3010,0
|
|
20230615,110900,35986700,3010,3010,3010,2990,19
|
|
20230615,110800,35929850,2990,3000,3000,2990,30
|
|
20230615,110700,35839870,3010,3010,3010,3010,0
|
|
20230615,110600,35839870,3010,3010,3010,3010,0
|
|
20230615,110500,35839870,3010,3010,3010,3010,0
|
|
20230615,110400,35839870,3010,3000,3010,3000,93
|
|
20230615,110300,35560860,3000,3000,3000,3000,100
|
|
20230615,110200,35260860,3000,3000,3000,3000,0
|
|
20230615,110100,35260860,3000,3000,3000,3000,100
|
|
20230615,110000,34960860,3000,3000,3000,3000,0
|
|
20230615,105900,34960860,3000,2995,3000,2995,2
|
|
20230615,105800,34954865,2995,2995,2995,2995,10
|
|
20230615,105700,34924915,2995,2995,2995,2995,1000
|
|
20230615,105600,31929915,3000,3000,3000,2995,105
|
|
20230615,105500,31614920,3000,2995,3000,2995,16
|
|
20230615,105400,31566985,2995,2995,2995,2995,1
|
|
20230615,105300,31563990,2995,2995,2995,2995,0
|
|
20230615,105200,31563990,2995,2995,2995,2995,0
|
|
20230615,105100,31563990,2995,2995,2995,2995,0
|
|
20230615,105000,31563990,2995,2995,2995,2995,1
|
|
20230615,104900,31560995,2995,2995,2995,2995,4
|
|
20230615,104800,31549015,2995,3000,3000,2995,126
|
|
20230615,104700,31171090,3000,3005,3005,3000,289
|
|
20230615,104600,30303525,3010,3005,3010,3005,5
|
|
20230615,104500,30288495,3010,3010,3010,3010,0
|
|
20230615,104400,30288495,3010,3015,3015,3010,130
|
|
20230615,104300,29896710,3015,3015,3015,3015,0
|
|
20230615,104200,29896710,3015,3015,3015,3015,17
|
|
20230615,104100,29845455,3015,3015,3015,3015,20
|
|
20230615,104000,29785155,3015,3015,3015,3015,0
|
|
20230615,103900,29785155,3015,3015,3015,3015,0
|
|
20230615,103800,29785155,3015,3015,3015,3015,15
|
|
20230615,103700,29739930,3025,3025,3025,3025,0
|
|
20230615,103600,29739930,3025,3025,3025,3025,0
|
|
20230615,103500,29739930,3025,3025,3025,3025,0
|
|
20230615,103400,29739930,3025,3025,3025,3025,0
|
|
20230615,103300,29739930,3025,3025,3025,3025,0
|
|
20230615,103200,29739930,3025,3025,3025,3025,0
|
|
20230615,103100,29739930,3025,3025,3025,3025,0
|
|
20230615,103000,29739930,3025,3025,3025,3025,0
|
|
20230615,102900,29739930,3025,3025,3025,3025,0
|
|
20230615,102800,29739930,3025,3025,3025,3025,0
|
|
20230615,102700,29739930,3025,3005,3025,3000,377
|
|
20230615,102600,28608405,3020,3020,3020,3020,138
|
|
20230615,102500,28191645,3025,3020,3025,3020,82
|
|
20230615,102400,27943655,3020,3010,3020,3010,5
|
|
20230615,102300,27928585,3020,3010,3020,3010,11
|
|
20230615,102200,27895445,3005,3010,3020,3005,44
|
|
20230615,102100,27763010,3020,3015,3020,3015,4
|
|
20230615,102000,27750945,3015,3015,3015,3015,0
|
|
20230615,101900,27750945,3015,3010,3015,3005,114
|
|
20230615,101800,27407810,3020,3020,3020,3020,0
|
|
20230615,101700,27407810,3020,3020,3020,3020,0
|
|
20230615,101600,27407810,3020,3015,3020,3015,2
|
|
20230615,101500,27401775,3015,3015,3015,3015,0
|
|
20230615,101400,27401775,3015,3015,3015,3015,0
|
|
20230615,101300,27401775,3015,3010,3015,3010,2
|
|
20230615,101200,27395750,3000,3000,3000,3000,47
|
|
20230615,101100,27254750,3000,3000,3000,3000,0
|
|
20230615,101000,27254750,3000,3000,3000,3000,151
|
|
20230615,100900,26801750,2990,2990,2990,2990,0
|
|
20230615,100800,26801750,2990,2995,2995,2990,321
|
|
20230615,100700,25841380,3000,3000,3000,3000,1
|
|
20230615,100600,25838380,3000,3000,3000,3000,1
|
|
20230615,100500,25835380,2995,2995,2995,2995,141
|
|
20230615,100400,25413085,2995,2995,2995,2995,10
|
|
20230615,100300,25383135,2995,2995,2995,2995,400
|
|
20230615,100200,24185135,2995,2995,2995,2995,0
|
|
20230615,100100,24185135,2995,2995,2995,2995,0
|
|
20230615,100000,24185135,2995,2995,2995,2995,0
|
|
20230615,095900,24185135,2995,2995,2995,2995,30
|
|
20230615,095800,24095285,2995,2990,2995,2985,161
|
|
20230615,095700,23614310,2990,2990,2995,2990,84
|
|
20230615,095600,23362885,2990,2985,2995,2985,3
|
|
20230615,095500,23353915,2985,2990,2990,2985,510
|
|
20230615,095400,21831190,2985,2980,2985,2980,501
|
|
20230615,095300,20338205,2980,2995,2995,2980,983
|
|
20230615,095200,17404530,2995,2995,2995,2995,34
|
|
20230615,095100,17302700,2995,3000,3000,2995,147
|
|
20230615,095000,16862360,3000,3010,3010,3000,27
|
|
20230615,094900,16781295,3015,3015,3015,3015,6
|
|
20230615,094800,16763205,3030,3030,3030,3030,401
|
|
20230615,094700,15548175,3030,3030,3030,3030,0
|
|
20230615,094600,15548175,3030,3025,3030,3025,3
|
|
20230615,094500,15539090,3020,3020,3020,3020,0
|
|
20230615,094400,15539090,3020,3020,3020,3020,0
|
|
20230615,094300,15539090,3020,3010,3020,2995,336
|
|
20230615,094200,14529555,3015,3010,3015,3010,97
|
|
20230615,094100,14237580,3010,3010,3010,3010,1
|
|
20230615,094000,14234570,2995,3005,3010,2995,4
|
|
20230615,093900,14222565,2995,2995,2995,2995,0
|
|
20230615,093800,14222565,2995,2995,2995,2995,1
|
|
20230615,093700,14219570,2995,2990,2995,2985,100
|
|
20230615,093600,13920665,2990,2990,2990,2985,181
|
|
20230615,093500,13379480,2985,2985,2985,2985,4
|
|
20230615,093400,13367540,2990,2995,2995,2990,76
|
|
20230615,093300,13140020,2995,2995,2995,2995,1
|
|
20230615,093200,13137025,2995,2990,2995,2990,341
|
|
20230615,093100,12115735,2995,2995,2995,2995,0
|
|
20230615,093000,12115735,2995,2985,2995,2985,1002
|
|
20230615,092900,9124755,2985,2985,2985,2985,22
|
|
20230615,092800,9059085,2985,2985,2985,2985,143
|
|
20230615,092700,8632230,2985,2985,2985,2980,990
|
|
20230615,092600,5677360,2985,2985,2985,2985,102
|
|
20230615,092500,5372890,2985,2985,2985,2985,4
|
|
20230615,092400,5360950,2995,2995,2995,2995,64
|
|
20230615,092300,5169270,3010,3010,3010,3010,1
|
|
20230615,092200,5166260,3010,3010,3010,3010,42
|
|
20230615,092100,5039840,3010,3010,3010,3010,2
|
|
20230615,092000,5033820,3010,3010,3010,3010,2
|
|
20230615,091900,5027800,3010,3010,3010,3010,0
|
|
20230615,091800,5027800,3010,3010,3010,3010,0
|
|
20230615,091700,5027800,3010,3010,3010,3010,0
|
|
20230615,091600,5027800,3010,3010,3010,3010,0
|
|
20230615,091500,5027800,3010,3000,3010,3000,36
|
|
20230615,091400,4919480,2985,3015,3015,2980,819
|
|
20230615,091300,2473605,3015,3015,3015,3015,4
|
|
20230615,091200,2461545,3015,3020,3020,3015,100
|
|
20230615,091100,2159740,3040,3040,3040,3040,10
|
|
20230615,091000,2129340,3040,3040,3040,3040,0
|
|
20230615,090900,2129340,3040,3040,3040,3040,26
|
|
20230615,090800,2050300,3040,3040,3040,3040,0
|
|
20230615,090700,2050300,3040,3040,3040,3040,481
|
|
20230615,090600,588060,3040,3040,3040,3040,10
|
|
20230615,090500,557660,3040,3040,3040,3040,10
|
|
20230615,090400,527260,3040,3040,3040,3040,100
|
|
20230615,090300,223260,3040,3040,3040,3040,6
|
|
20230615,090200,205020,3015,3015,3015,3015,0
|
|
20230615,090100,205020,3015,3015,3015,3015,0
|
|
20230615,090000,205020,3015,3015,3015,3015,68
|