649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194600,75860240,4095,4095,4095,4095,718
|
|
20230630,194500,75860240,4095,4095,4095,4095,0
|
|
20230630,194400,75860240,4095,4095,4095,4095,0
|
|
20230630,194300,75860240,4095,4095,4095,4095,0
|
|
20230630,194200,75860240,4095,4095,4095,4095,0
|
|
20230630,194100,75860240,4095,4095,4095,4095,0
|
|
20230630,194000,75860240,4095,4095,4095,4095,0
|
|
20230630,193900,75860240,4095,4095,4095,4095,0
|
|
20230630,193800,75860240,4095,4095,4095,4095,0
|
|
20230630,193700,75860240,4095,4095,4095,4095,0
|
|
20230630,193600,75860240,4095,4095,4095,4095,0
|
|
20230630,193500,75860240,4095,4095,4095,4095,0
|
|
20230630,193400,75860240,4095,4095,4095,4095,0
|
|
20230630,193300,75860240,4095,4095,4095,4095,0
|
|
20230630,193200,75860240,4095,4095,4095,4095,0
|
|
20230630,193100,75860240,4095,4095,4095,4095,0
|
|
20230630,193000,75860240,4095,4095,4095,4095,0
|
|
20230630,192900,75860240,4095,4095,4095,4095,0
|
|
20230630,192800,75860240,4095,4095,4095,4095,0
|
|
20230630,192700,75860240,4095,4095,4095,4095,0
|
|
20230630,192600,75860240,4095,4095,4095,4095,0
|
|
20230630,192500,75860240,4095,4095,4095,4095,0
|
|
20230630,192400,75860240,4095,4095,4095,4095,0
|
|
20230630,192300,75860240,4095,4095,4095,4095,0
|
|
20230630,192200,75860240,4095,4095,4095,4095,0
|
|
20230630,192100,75860240,4095,4095,4095,4095,0
|
|
20230630,192000,75860240,4095,4095,4095,4095,0
|
|
20230630,191900,75860240,4095,4095,4095,4095,0
|
|
20230630,191800,75860240,4095,4095,4095,4095,0
|
|
20230630,191700,75860240,4095,4095,4095,4095,0
|
|
20230630,191600,75860240,4095,4095,4095,4095,718
|
|
20230630,191500,75860240,4095,4095,4095,4095,0
|
|
20230630,191400,75860240,4095,4095,4095,4095,0
|
|
20230630,191300,75860240,4095,4095,4095,4095,0
|
|
20230630,191200,75860240,4095,4095,4095,4095,0
|
|
20230630,191100,75860240,4095,4095,4095,4095,0
|
|
20230630,191000,75860240,4095,4095,4095,4095,0
|
|
20230630,190900,75860240,4095,4095,4095,4095,0
|
|
20230630,190800,75860240,4095,4095,4095,4095,0
|
|
20230630,190700,75860240,4095,4095,4095,4095,0
|
|
20230630,190600,75860240,4095,4095,4095,4095,0
|
|
20230630,190500,75860240,4095,4095,4095,4095,0
|
|
20230630,190400,75860240,4095,4095,4095,4095,0
|
|
20230630,190300,75860240,4095,4095,4095,4095,0
|
|
20230630,190200,75860240,4095,4095,4095,4095,0
|
|
20230630,190100,75860240,4095,4095,4095,4095,0
|
|
20230630,190000,75860240,4095,4095,4095,4095,0
|
|
20230630,185900,75860240,4095,4095,4095,4095,0
|
|
20230630,185800,75860240,4095,4095,4095,4095,0
|
|
20230630,185700,75860240,4095,4095,4095,4095,0
|
|
20230630,185600,75860240,4095,4095,4095,4095,0
|
|
20230630,185500,75860240,4095,4095,4095,4095,0
|
|
20230630,185400,75860240,4095,4095,4095,4095,0
|
|
20230630,185300,75860240,4095,4095,4095,4095,0
|
|
20230630,185200,75860240,4095,4095,4095,4095,0
|
|
20230630,185100,75860240,4095,4095,4095,4095,0
|
|
20230630,185000,75860240,4095,4095,4095,4095,0
|
|
20230630,184900,75860240,4095,4095,4095,4095,0
|
|
20230630,184800,75860240,4095,4095,4095,4095,0
|
|
20230630,184700,75860240,4095,4095,4095,4095,0
|
|
20230630,184600,75860240,4095,4095,4095,4095,718
|
|
20230630,184500,75860240,4095,4095,4095,4095,0
|
|
20230630,184400,75860240,4095,4095,4095,4095,0
|
|
20230630,184300,75860240,4095,4095,4095,4095,0
|
|
20230630,184200,75860240,4095,4095,4095,4095,0
|
|
20230630,184100,75860240,4095,4095,4095,4095,0
|
|
20230630,184000,75860240,4095,4095,4095,4095,0
|
|
20230630,183900,75860240,4095,4095,4095,4095,0
|
|
20230630,183800,75860240,4095,4095,4095,4095,0
|
|
20230630,183700,75860240,4095,4095,4095,4095,0
|
|
20230630,183600,75860240,4095,4095,4095,4095,0
|
|
20230630,183500,75860240,4095,4095,4095,4095,0
|
|
20230630,183400,75860240,4095,4095,4095,4095,0
|
|
20230630,183300,75860240,4095,4095,4095,4095,0
|
|
20230630,183200,75860240,4095,4095,4095,4095,0
|
|
20230630,183100,75860240,4095,4095,4095,4095,0
|
|
20230630,183000,75860240,4095,4095,4095,4095,0
|
|
20230630,182900,75860240,4095,4095,4095,4095,0
|
|
20230630,182800,75860240,4095,4095,4095,4095,0
|
|
20230630,182700,75860240,4095,4095,4095,4095,0
|
|
20230630,182600,75860240,4095,4095,4095,4095,0
|
|
20230630,182500,75860240,4095,4095,4095,4095,0
|
|
20230630,182400,75860240,4095,4095,4095,4095,0
|
|
20230630,182300,75860240,4095,4095,4095,4095,0
|
|
20230630,182200,75860240,4095,4095,4095,4095,0
|
|
20230630,182100,75860240,4095,4095,4095,4095,0
|
|
20230630,182000,75860240,4095,4095,4095,4095,0
|
|
20230630,181900,75860240,4095,4095,4095,4095,0
|
|
20230630,181800,75860240,4095,4095,4095,4095,0
|
|
20230630,181700,75860240,4095,4095,4095,4095,0
|
|
20230630,181600,75860240,4095,4095,4095,4095,718
|
|
20230630,181500,75860240,4095,4095,4095,4095,0
|
|
20230630,181400,75860240,4095,4095,4095,4095,0
|
|
20230630,181300,75860240,4095,4095,4095,4095,0
|
|
20230630,181200,75860240,4095,4095,4095,4095,0
|
|
20230630,181100,75860240,4095,4095,4095,4095,0
|
|
20230630,181000,75860240,4095,4095,4095,4095,0
|
|
20230630,180900,75860240,4095,4095,4095,4095,0
|
|
20230630,180800,75860240,4095,4095,4095,4095,0
|
|
20230630,180700,75860240,4095,4095,4095,4095,0
|
|
20230630,180600,75860240,4095,4095,4095,4095,0
|
|
20230630,180500,75860240,4095,4095,4095,4095,0
|
|
20230630,180400,75860240,4095,4095,4095,4095,0
|
|
20230630,180300,75860240,4095,4095,4095,4095,0
|
|
20230630,180200,75860240,4095,4095,4095,4095,0
|
|
20230630,180100,75860240,4095,4095,4095,4095,0
|
|
20230630,180000,75860240,4095,4095,4095,4095,0
|
|
20230630,175900,75860240,4095,4095,4095,4095,0
|
|
20230630,175800,75860240,4095,4095,4095,4095,0
|
|
20230630,175700,75860240,4095,4095,4095,4095,0
|
|
20230630,175600,75860240,4095,4095,4095,4095,0
|
|
20230630,175500,75860240,4095,4095,4095,4095,0
|
|
20230630,175400,75860240,4095,4095,4095,4095,0
|
|
20230630,175300,75860240,4095,4095,4095,4095,0
|
|
20230630,175200,75860240,4095,4095,4095,4095,0
|
|
20230630,175100,75860240,4095,4095,4095,4095,0
|
|
20230630,175000,75860240,4095,4095,4095,4095,0
|
|
20230630,174900,75860240,4095,4095,4095,4095,0
|
|
20230630,174800,75860240,4095,4095,4095,4095,0
|
|
20230630,174700,75860240,4095,4095,4095,4095,0
|
|
20230630,174600,75860240,4095,4095,4095,4095,718
|
|
20230630,174500,75860240,4095,4095,4095,4095,0
|
|
20230630,174400,75860240,4095,4095,4095,4095,0
|
|
20230630,174300,75860240,4095,4095,4095,4095,0
|
|
20230630,174200,75860240,4095,4095,4095,4095,0
|
|
20230630,174100,75860240,4095,4095,4095,4095,0
|
|
20230630,174000,75860240,4095,4095,4095,4095,0
|
|
20230630,173900,75860240,4095,4095,4095,4095,0
|
|
20230630,173800,75860240,4095,4095,4095,4095,0
|
|
20230630,173700,75860240,4095,4095,4095,4095,0
|
|
20230630,173600,75860240,4095,4095,4095,4095,0
|
|
20230630,173500,75860240,4095,4095,4095,4095,0
|
|
20230630,173400,75860240,4095,4095,4095,4095,0
|
|
20230630,173300,75860240,4095,4095,4095,4095,0
|
|
20230630,173200,75860240,4095,4095,4095,4095,0
|
|
20230630,173100,75860240,4095,4095,4095,4095,0
|
|
20230630,173000,75860240,4095,4095,4095,4095,0
|
|
20230630,172900,75860240,4095,4095,4095,4095,0
|
|
20230630,172800,75860240,4095,4095,4095,4095,0
|
|
20230630,172700,75860240,4095,4095,4095,4095,0
|
|
20230630,172600,75860240,4095,4095,4095,4095,0
|
|
20230630,172500,75860240,4095,4095,4095,4095,0
|
|
20230630,172400,75860240,4095,4095,4095,4095,0
|
|
20230630,172300,75860240,4095,4095,4095,4095,0
|
|
20230630,172200,75860240,4095,4095,4095,4095,0
|
|
20230630,172100,75860240,4095,4095,4095,4095,0
|
|
20230630,172000,75860240,4095,4095,4095,4095,0
|
|
20230630,171900,75860240,4095,4095,4095,4095,0
|
|
20230630,171800,75860240,4095,4095,4095,4095,0
|
|
20230630,171700,75860240,4095,4095,4095,4095,0
|
|
20230630,171600,75860240,4095,4095,4095,4095,718
|
|
20230630,171500,75860240,4095,4095,4095,4095,0
|
|
20230630,171400,75860240,4095,4095,4095,4095,0
|
|
20230630,171300,75860240,4095,4095,4095,4095,0
|
|
20230630,171200,75860240,4095,4095,4095,4095,0
|
|
20230630,171100,75860240,4095,4095,4095,4095,0
|
|
20230630,171000,75860240,4095,4095,4095,4095,0
|
|
20230630,170900,75860240,4095,4095,4095,4095,0
|
|
20230630,170800,75860240,4095,4095,4095,4095,0
|
|
20230630,170700,75860240,4095,4095,4095,4095,0
|
|
20230630,170600,75860240,4095,4095,4095,4095,0
|
|
20230630,170500,75860240,4095,4095,4095,4095,0
|
|
20230630,170400,75860240,4095,4095,4095,4095,0
|
|
20230630,170300,75860240,4095,4095,4095,4095,0
|
|
20230630,170200,75860240,4095,4095,4095,4095,0
|
|
20230630,170100,75860240,4095,4095,4095,4095,0
|
|
20230630,170000,75860240,4095,4095,4095,4095,0
|
|
20230630,165900,75860240,4095,4095,4095,4095,0
|
|
20230630,165800,75860240,4095,4095,4095,4095,0
|
|
20230630,165700,75860240,4095,4095,4095,4095,0
|
|
20230630,165600,75860240,4095,4095,4095,4095,0
|
|
20230630,165500,75860240,4095,4095,4095,4095,0
|
|
20230630,165400,75860240,4095,4095,4095,4095,0
|
|
20230630,165300,75860240,4095,4095,4095,4095,0
|
|
20230630,165200,75860240,4095,4095,4095,4095,0
|
|
20230630,165100,75860240,4095,4095,4095,4095,0
|
|
20230630,165000,75860240,4095,4095,4095,4095,0
|
|
20230630,164900,75860240,4095,4095,4095,4095,0
|
|
20230630,164800,75860240,4095,4095,4095,4095,0
|
|
20230630,164700,75860240,4095,4095,4095,4095,0
|
|
20230630,164600,75860240,4095,4095,4095,4095,718
|
|
20230630,164500,75860240,4095,4095,4095,4095,0
|
|
20230630,164400,75860240,4095,4095,4095,4095,0
|
|
20230630,164300,75860240,4095,4095,4095,4095,0
|
|
20230630,164200,75860240,4095,4095,4095,4095,0
|
|
20230630,164100,75860240,4095,4095,4095,4095,0
|
|
20230630,164000,75860240,4095,4095,4095,4095,0
|
|
20230630,163900,75860240,4095,4095,4095,4095,0
|
|
20230630,163800,75860240,4095,4095,4095,4095,0
|
|
20230630,163700,75860240,4095,4095,4095,4095,0
|
|
20230630,163600,75860240,4095,4095,4095,4095,0
|
|
20230630,163500,75860240,4095,4095,4095,4095,0
|
|
20230630,163400,75860240,4095,4095,4095,4095,0
|
|
20230630,163300,75860240,4095,4095,4095,4095,0
|
|
20230630,163200,75860240,4095,4095,4095,4095,0
|
|
20230630,163100,75860240,4095,4095,4095,4095,0
|
|
20230630,163000,75860240,4095,4095,4095,4095,0
|
|
20230630,162900,75860240,4095,4095,4095,4095,0
|
|
20230630,162800,75860240,4095,4095,4095,4095,0
|
|
20230630,162700,75860240,4095,4095,4095,4095,0
|
|
20230630,162600,75860240,4095,4095,4095,4095,0
|
|
20230630,162500,75860240,4095,4095,4095,4095,0
|
|
20230630,162400,75860240,4095,4095,4095,4095,0
|
|
20230630,162300,75860240,4095,4095,4095,4095,0
|
|
20230630,162200,75860240,4095,4095,4095,4095,0
|
|
20230630,162100,75860240,4095,4095,4095,4095,0
|
|
20230630,162000,75860240,4095,4095,4095,4095,0
|
|
20230630,161900,75860240,4095,4095,4095,4095,0
|
|
20230630,161800,75860240,4095,4095,4095,4095,0
|
|
20230630,161700,75860240,4095,4095,4095,4095,0
|
|
20230630,161600,75860240,4095,4095,4095,4095,718
|
|
20230630,161500,75860240,4095,4095,4095,4095,0
|
|
20230630,161400,75860240,4095,4095,4095,4095,0
|
|
20230630,161300,75860240,4095,4095,4095,4095,0
|
|
20230630,161200,75860240,4095,4095,4095,4095,0
|
|
20230630,161100,75860240,4095,4095,4095,4095,0
|
|
20230630,161000,75860240,4095,4095,4095,4095,0
|
|
20230630,160900,75860240,4095,4095,4095,4095,0
|
|
20230630,160800,75860240,4095,4095,4095,4095,0
|
|
20230630,160700,75860240,4095,4095,4095,4095,0
|
|
20230630,160600,75860240,4095,4095,4095,4095,0
|
|
20230630,160500,75860240,4095,4095,4095,4095,0
|
|
20230630,160400,75860240,4095,4095,4095,4095,0
|
|
20230630,160300,75860240,4095,4095,4095,4095,0
|
|
20230630,160200,75860240,4095,4095,4095,4095,0
|
|
20230630,160100,75860240,4095,4095,4095,4095,0
|
|
20230630,160000,75860240,4095,4095,4095,4095,0
|
|
20230630,155900,75860240,4095,4095,4095,4095,0
|
|
20230630,155800,75860240,4095,4095,4095,4095,0
|
|
20230630,155700,75860240,4095,4095,4095,4095,0
|
|
20230630,155600,75860240,4095,4095,4095,4095,0
|
|
20230630,155500,75860240,4095,4095,4095,4095,0
|
|
20230630,155400,75860240,4095,4095,4095,4095,0
|
|
20230630,155300,75860240,4095,4095,4095,4095,0
|
|
20230630,155200,75860240,4095,4095,4095,4095,0
|
|
20230630,155100,75860240,4095,4095,4095,4095,0
|
|
20230630,155000,75860240,4095,4095,4095,4095,0
|
|
20230630,154900,75860240,4095,4095,4095,4095,0
|
|
20230630,154800,75860240,4095,4095,4095,4095,0
|
|
20230630,154700,75860240,4095,4095,4095,4095,0
|
|
20230630,154600,75860240,4095,4095,4095,4095,718
|
|
20230630,154500,75860240,4095,4095,4095,4095,0
|
|
20230630,154400,75860240,4095,4095,4095,4095,0
|
|
20230630,154300,75860240,4095,4095,4095,4095,0
|
|
20230630,154200,75860240,4095,4095,4095,4095,0
|
|
20230630,154100,75860240,4095,4095,4095,4095,0
|
|
20230630,154000,75860240,4095,4095,4095,4095,0
|
|
20230630,153900,75860240,4095,4095,4095,4095,0
|
|
20230630,153800,75860240,4095,4095,4095,4095,0
|
|
20230630,153700,75860240,4095,4095,4095,4095,0
|
|
20230630,153600,75860240,4095,4095,4095,4095,0
|
|
20230630,153500,75860240,4095,4095,4095,4095,0
|
|
20230630,153400,75860240,4095,4095,4095,4095,0
|
|
20230630,153300,75860240,4095,4095,4095,4095,0
|
|
20230630,153200,75860240,4095,4095,4095,4095,0
|
|
20230630,153100,75860240,4095,4095,4095,4095,0
|
|
20230630,153000,75860240,4095,4095,4095,4095,718
|
|
20230630,152900,72920030,4085,4085,4085,4085,0
|
|
20230630,152800,72920030,4085,4085,4085,4085,0
|
|
20230630,152700,72920030,4085,4085,4085,4085,0
|
|
20230630,152600,72920030,4085,4085,4085,4085,0
|
|
20230630,152500,72920030,4085,4085,4085,4085,0
|
|
20230630,152400,72920030,4085,4085,4085,4085,0
|
|
20230630,152300,72920030,4085,4085,4085,4085,0
|
|
20230630,152200,72920030,4085,4085,4085,4085,0
|
|
20230630,152100,72920030,4085,4085,4085,4085,0
|
|
20230630,152000,72920030,4085,4085,4085,4085,0
|
|
20230630,151900,72920030,4085,4085,4085,4085,1
|
|
20230630,151800,72915945,4085,4085,4085,4085,0
|
|
20230630,151700,72915945,4085,4085,4085,4085,0
|
|
20230630,151600,72915945,4085,4085,4085,4085,3
|
|
20230630,151500,72903690,4090,4090,4090,4090,41
|
|
20230630,151400,72736000,4095,4095,4095,4095,0
|
|
20230630,151300,72736000,4095,4095,4095,4095,10
|
|
20230630,151200,72695050,4095,4095,4095,4095,30
|
|
20230630,151100,72572200,4095,4095,4095,4095,0
|
|
20230630,151000,72572200,4095,4100,4100,4095,5
|
|
20230630,150900,72551715,4105,4100,4105,4095,672
|
|
20230630,150800,69796515,4095,4095,4095,4095,1
|
|
20230630,150700,69792420,4095,4095,4095,4095,0
|
|
20230630,150600,69792420,4095,4095,4095,4095,0
|
|
20230630,150500,69792420,4095,4095,4095,4095,1
|
|
20230630,150400,69788325,4100,4100,4100,4100,1
|
|
20230630,150300,69784225,4100,4100,4100,4100,1
|
|
20230630,150200,69780125,4100,4100,4100,4100,0
|
|
20230630,150100,69780125,4100,4100,4100,4100,0
|
|
20230630,150000,69780125,4100,4100,4100,4100,0
|
|
20230630,145900,69780125,4100,4100,4100,4100,0
|
|
20230630,145800,69780125,4100,4100,4100,4100,0
|
|
20230630,145700,69780125,4100,4100,4100,4100,0
|
|
20230630,145600,69780125,4100,4100,4100,4100,5
|
|
20230630,145500,69759625,4105,4105,4105,4105,0
|
|
20230630,145400,69759625,4105,4105,4105,4105,0
|
|
20230630,145300,69759625,4105,4105,4105,4105,0
|
|
20230630,145200,69759625,4105,4105,4105,4105,0
|
|
20230630,145100,69759625,4105,4105,4105,4105,0
|
|
20230630,145000,69759625,4105,4105,4105,4105,0
|
|
20230630,144900,69759625,4105,4105,4105,4105,10
|
|
20230630,144800,69718575,4105,4105,4105,4105,0
|
|
20230630,144700,69718575,4105,4105,4105,4105,0
|
|
20230630,144600,69718575,4105,4105,4110,4105,1001
|
|
20230630,144500,65605840,4110,4110,4110,4110,0
|
|
20230630,144400,65605840,4110,4110,4110,4110,0
|
|
20230630,144300,65605840,4110,4110,4110,4110,0
|
|
20230630,144200,65605840,4110,4110,4110,4110,0
|
|
20230630,144100,65605840,4110,4110,4110,4110,0
|
|
20230630,144000,65605840,4110,4110,4110,4110,0
|
|
20230630,143900,65605840,4110,4110,4110,4110,0
|
|
20230630,143800,65605840,4110,4110,4110,4110,0
|
|
20230630,143700,65605840,4110,4110,4110,4110,0
|
|
20230630,143600,65605840,4110,4110,4110,4110,3
|
|
20230630,143500,65593510,4105,4105,4105,4105,57
|
|
20230630,143400,65359525,4105,4100,4105,4100,301
|
|
20230630,143300,64124755,4100,4100,4100,4100,0
|
|
20230630,143200,64124755,4100,4100,4100,4100,0
|
|
20230630,143100,64124755,4100,4100,4100,4100,10
|
|
20230630,143000,64083755,4100,4100,4100,4100,0
|
|
20230630,142900,64083755,4100,4100,4100,4100,0
|
|
20230630,142800,64083755,4100,4100,4100,4100,0
|
|
20230630,142700,64083755,4100,4100,4100,4100,0
|
|
20230630,142600,64083755,4100,4100,4100,4100,0
|
|
20230630,142500,64083755,4100,4100,4100,4100,0
|
|
20230630,142400,64083755,4100,4100,4100,4100,0
|
|
20230630,142300,64083755,4100,4100,4100,4090,300
|
|
20230630,142200,62853840,4100,4090,4100,4090,20
|
|
20230630,142100,62771940,4095,4095,4095,4095,0
|
|
20230630,142000,62771940,4095,4095,4095,4095,0
|
|
20230630,141900,62771940,4095,4095,4095,4095,0
|
|
20230630,141800,62771940,4095,4095,4095,4095,0
|
|
20230630,141700,62771940,4095,4095,4095,4095,21
|
|
20230630,141600,62685945,4095,4090,4095,4090,10
|
|
20230630,141500,62645015,4085,4085,4085,4085,1
|
|
20230630,141400,62640930,4075,4075,4075,4075,0
|
|
20230630,141300,62640930,4075,4075,4075,4075,0
|
|
20230630,141200,62640930,4075,4080,4080,4075,20
|
|
20230630,141100,62559355,4080,4080,4080,4080,4
|
|
20230630,141000,62543035,4090,4090,4090,4090,106
|
|
20230630,140900,62109495,4090,4090,4090,4090,1
|
|
20230630,140800,62105405,4090,4090,4090,4090,2
|
|
20230630,140700,62097225,4090,4090,4095,4090,32
|
|
20230630,140600,61966200,4095,4095,4095,4090,38
|
|
20230630,140500,61810595,4100,4090,4100,4090,14
|
|
20230630,140400,61753280,4095,4090,4095,4090,20
|
|
20230630,140300,61671400,4095,4090,4095,4090,92
|
|
20230630,140200,61294695,4100,4100,4100,4100,0
|
|
20230630,140100,61294695,4100,4085,4100,4085,217
|
|
20230630,140000,60407380,4085,4085,4085,4085,208
|
|
20230630,135900,59557700,4085,4085,4085,4085,500
|
|
20230630,135800,57515200,4080,4080,4080,4080,0
|
|
20230630,135700,57515200,4080,4075,4080,4075,300
|
|
20230630,135600,56291205,4075,4075,4075,4075,40
|
|
20230630,135500,56128205,4080,4080,4080,4080,2
|
|
20230630,135400,56120045,4080,4080,4080,4080,0
|
|
20230630,135300,56120045,4080,4080,4080,4080,0
|
|
20230630,135200,56120045,4080,4080,4080,4080,0
|
|
20230630,135100,56120045,4080,4080,4080,4080,0
|
|
20230630,135000,56120045,4080,4080,4080,4080,0
|
|
20230630,134900,56120045,4080,4080,4080,4080,1
|
|
20230630,134800,56115965,4085,4085,4085,4085,0
|
|
20230630,134700,56115965,4085,4085,4085,4085,0
|
|
20230630,134600,56115965,4085,4085,4085,4085,0
|
|
20230630,134500,56115965,4085,4085,4085,4085,0
|
|
20230630,134400,56115965,4085,4085,4085,4085,0
|
|
20230630,134300,56115965,4085,4085,4085,4085,0
|
|
20230630,134200,56115965,4085,4085,4085,4085,0
|
|
20230630,134100,56115965,4085,4085,4085,4085,0
|
|
20230630,134000,56115965,4085,4085,4085,4085,0
|
|
20230630,133900,56115965,4085,4085,4085,4085,0
|
|
20230630,133800,56115965,4085,4085,4085,4085,0
|
|
20230630,133700,56115965,4085,4070,4085,4070,200
|
|
20230630,133600,55299740,4050,4050,4050,4050,0
|
|
20230630,133500,55299740,4050,4050,4050,4040,927
|
|
20230630,133400,51546320,4055,4055,4055,4055,0
|
|
20230630,133300,51546320,4055,4055,4055,4055,0
|
|
20230630,133200,51546320,4055,4055,4055,4055,0
|
|
20230630,133100,51546320,4055,4055,4055,4055,40
|
|
20230630,133000,51384120,4055,4050,4055,4050,14
|
|
20230630,132900,51327370,4055,4055,4055,4055,0
|
|
20230630,132800,51327370,4055,4055,4055,4055,0
|
|
20230630,132700,51327370,4055,4055,4055,4055,0
|
|
20230630,132600,51327370,4055,4055,4055,4055,50
|
|
20230630,132500,51124620,4060,4060,4060,4060,0
|
|
20230630,132400,51124620,4060,4060,4060,4060,0
|
|
20230630,132300,51124620,4060,4060,4060,4060,0
|
|
20230630,132200,51124620,4060,4055,4060,4055,2
|
|
20230630,132100,51116505,4060,4060,4060,4055,52
|
|
20230630,132000,50905390,4055,4055,4055,4055,0
|
|
20230630,131900,50905390,4055,4055,4055,4055,0
|
|
20230630,131800,50905390,4055,4055,4055,4055,0
|
|
20230630,131700,50905390,4055,4055,4055,4055,0
|
|
20230630,131600,50905390,4055,4055,4055,4055,0
|
|
20230630,131500,50905390,4055,4055,4055,4055,10
|
|
20230630,131400,50864840,4055,4065,4065,4055,269
|
|
20230630,131300,49771445,4065,4065,4065,4065,0
|
|
20230630,131200,49771445,4065,4065,4065,4065,0
|
|
20230630,131100,49771445,4065,4065,4065,4065,0
|
|
20230630,131000,49771445,4065,4065,4065,4065,0
|
|
20230630,130900,49771445,4065,4065,4065,4065,0
|
|
20230630,130800,49771445,4065,4070,4070,4065,499
|
|
20230630,130700,47742900,4075,4075,4075,4075,2
|
|
20230630,130600,47734750,4070,4070,4070,4070,0
|
|
20230630,130500,47734750,4070,4070,4070,4070,0
|
|
20230630,130400,47734750,4070,4070,4070,4070,6
|
|
20230630,130300,47710330,4070,4070,4070,4070,5
|
|
20230630,130200,47689980,4070,4070,4070,4070,157
|
|
20230630,130100,47050990,4085,4085,4085,4085,0
|
|
20230630,130000,47050990,4085,4080,4085,4080,37
|
|
20230630,125900,46899855,4085,4085,4085,4085,0
|
|
20230630,125800,46899855,4085,4085,4085,4085,0
|
|
20230630,125700,46899855,4085,4080,4085,4080,30
|
|
20230630,125600,46777315,4085,4085,4085,4085,0
|
|
20230630,125500,46777315,4085,4070,4085,4070,80
|
|
20230630,125400,46450990,4070,4070,4070,4070,0
|
|
20230630,125300,46450990,4070,4055,4070,4055,285
|
|
20230630,125200,45293940,4055,4055,4055,4055,0
|
|
20230630,125100,45293940,4055,4055,4055,4055,0
|
|
20230630,125000,45293940,4055,4055,4055,4055,0
|
|
20230630,124900,45293940,4055,4055,4055,4055,70
|
|
20230630,124800,45010090,4055,4055,4055,4055,0
|
|
20230630,124700,45010090,4055,4055,4055,4055,0
|
|
20230630,124600,45010090,4055,4055,4055,4055,0
|
|
20230630,124500,45010090,4055,4055,4055,4055,0
|
|
20230630,124400,45010090,4055,4055,4055,4055,1
|
|
20230630,124300,45006035,4050,4050,4050,4050,12
|
|
20230630,124200,44957435,4050,4050,4050,4050,0
|
|
20230630,124100,44957435,4050,4050,4050,4050,338
|
|
20230630,124000,43588535,4055,4055,4055,4055,0
|
|
20230630,123900,43588535,4055,4055,4055,4055,0
|
|
20230630,123800,43588535,4055,4055,4055,4055,21
|
|
20230630,123700,43503380,4050,4050,4050,4050,0
|
|
20230630,123600,43503380,4050,4050,4050,4050,0
|
|
20230630,123500,43503380,4050,4050,4050,4050,0
|
|
20230630,123400,43503380,4050,4050,4050,4050,0
|
|
20230630,123300,43503380,4050,4050,4050,4050,0
|
|
20230630,123200,43503380,4050,4050,4050,4050,0
|
|
20230630,123100,43503380,4050,4050,4050,4050,0
|
|
20230630,123000,43503380,4050,4050,4050,4050,0
|
|
20230630,122900,43503380,4050,4050,4050,4050,0
|
|
20230630,122800,43503380,4050,4050,4050,4050,0
|
|
20230630,122700,43503380,4050,4050,4050,4050,0
|
|
20230630,122600,43503380,4050,4050,4050,4050,0
|
|
20230630,122500,43503380,4050,4050,4050,4050,0
|
|
20230630,122400,43503380,4050,4050,4050,4050,0
|
|
20230630,122300,43503380,4050,4050,4050,4050,3
|
|
20230630,122200,43491230,4050,4050,4050,4050,0
|
|
20230630,122100,43491230,4050,4050,4050,4050,0
|
|
20230630,122000,43491230,4050,4050,4050,4050,18
|
|
20230630,121900,43418330,4050,4050,4050,4050,0
|
|
20230630,121800,43418330,4050,4050,4050,4050,0
|
|
20230630,121700,43418330,4050,4050,4050,4050,0
|
|
20230630,121600,43418330,4050,4050,4050,4050,0
|
|
20230630,121500,43418330,4050,4050,4050,4050,0
|
|
20230630,121400,43418330,4050,4050,4050,4050,0
|
|
20230630,121300,43418330,4050,4050,4050,4050,0
|
|
20230630,121200,43418330,4050,4050,4050,4050,0
|
|
20230630,121100,43418330,4050,4050,4050,4050,0
|
|
20230630,121000,43418330,4050,4050,4050,4050,0
|
|
20230630,120900,43418330,4050,4050,4050,4050,0
|
|
20230630,120800,43418330,4050,4050,4050,4050,0
|
|
20230630,120700,43418330,4050,4050,4050,4050,0
|
|
20230630,120600,43418330,4050,4050,4050,4050,0
|
|
20230630,120500,43418330,4050,4050,4050,4050,0
|
|
20230630,120400,43418330,4050,4050,4050,4050,0
|
|
20230630,120300,43418330,4050,4050,4050,4050,0
|
|
20230630,120200,43418330,4050,4050,4050,4050,40
|
|
20230630,120100,43256330,4055,4055,4055,4055,0
|
|
20230630,120000,43256330,4055,4055,4055,4055,0
|
|
20230630,115900,43256330,4055,4055,4055,4055,0
|
|
20230630,115800,43256330,4055,4055,4055,4055,0
|
|
20230630,115700,43256330,4055,4055,4055,4055,0
|
|
20230630,115600,43256330,4055,4055,4055,4055,0
|
|
20230630,115500,43256330,4055,4055,4055,4055,0
|
|
20230630,115400,43256330,4055,4055,4055,4055,1
|
|
20230630,115300,43252275,4060,4060,4060,4060,0
|
|
20230630,115200,43252275,4060,4060,4060,4060,0
|
|
20230630,115100,43252275,4060,4055,4060,4055,690
|
|
20230630,115000,40452965,4055,4055,4055,4055,0
|
|
20230630,114900,40452965,4055,4055,4055,4055,0
|
|
20230630,114800,40452965,4055,4055,4055,4055,0
|
|
20230630,114700,40452965,4055,4055,4055,4055,0
|
|
20230630,114600,40452965,4055,4055,4055,4055,68
|
|
20230630,114500,40177225,4045,4045,4045,4040,93
|
|
20230630,114400,39801050,4045,4045,4045,4045,10
|
|
20230630,114300,39760600,4045,4045,4045,4045,0
|
|
20230630,114200,39760600,4045,4045,4045,4045,0
|
|
20230630,114100,39760600,4045,4045,4045,4045,0
|
|
20230630,114000,39760600,4045,4050,4050,4045,200
|
|
20230630,113900,38951045,4050,4050,4050,4050,0
|
|
20230630,113800,38951045,4050,4050,4050,4050,0
|
|
20230630,113700,38951045,4050,4050,4050,4050,0
|
|
20230630,113600,38951045,4050,4050,4050,4050,0
|
|
20230630,113500,38951045,4050,4050,4050,4050,10
|
|
20230630,113400,38910545,4050,4050,4050,4050,0
|
|
20230630,113300,38910545,4050,4050,4050,4050,0
|
|
20230630,113200,38910545,4050,4050,4050,4050,0
|
|
20230630,113100,38910545,4050,4050,4050,4050,7
|
|
20230630,113000,38882195,4045,4045,4045,4045,1
|
|
20230630,112900,38878150,4045,4045,4045,4045,1
|
|
20230630,112800,38874105,4045,4045,4045,4045,36
|
|
20230630,112700,38728485,4045,4045,4045,4045,0
|
|
20230630,112600,38728485,4045,4045,4045,4045,0
|
|
20230630,112500,38728485,4045,4045,4045,4045,0
|
|
20230630,112400,38728485,4045,4045,4045,4045,0
|
|
20230630,112300,38728485,4045,4045,4045,4045,0
|
|
20230630,112200,38728485,4045,4045,4045,4045,2
|
|
20230630,112100,38720395,4060,4060,4060,4060,0
|
|
20230630,112000,38720395,4060,4060,4060,4060,60
|
|
20230630,111900,38476795,4060,4060,4060,4060,0
|
|
20230630,111800,38476795,4060,4060,4060,4060,0
|
|
20230630,111700,38476795,4060,4060,4060,4060,0
|
|
20230630,111600,38476795,4060,4060,4060,4060,0
|
|
20230630,111500,38476795,4060,4060,4060,4060,1004
|
|
20230630,111400,34400555,4045,4045,4045,4045,0
|
|
20230630,111300,34400555,4045,4045,4045,4045,0
|
|
20230630,111200,34400555,4045,4045,4045,4045,0
|
|
20230630,111100,34400555,4045,4045,4045,4045,0
|
|
20230630,111000,34400555,4045,4045,4045,4045,0
|
|
20230630,110900,34400555,4045,4050,4050,4045,300
|
|
20230630,110800,33186665,4035,4035,4035,4035,0
|
|
20230630,110700,33186665,4035,4035,4035,4035,0
|
|
20230630,110600,33186665,4035,4035,4035,4035,0
|
|
20230630,110500,33186665,4035,4035,4035,4035,0
|
|
20230630,110400,33186665,4035,4040,4040,4035,10
|
|
20230630,110300,33146290,4060,4060,4060,4060,0
|
|
20230630,110200,33146290,4060,4060,4060,4060,1
|
|
20230630,110100,33142230,4065,4065,4065,4065,0
|
|
20230630,110000,33142230,4065,4065,4065,4065,0
|
|
20230630,105900,33142230,4065,4065,4065,4065,0
|
|
20230630,105800,33142230,4065,4065,4065,4065,0
|
|
20230630,105700,33142230,4065,4065,4065,4065,0
|
|
20230630,105600,33142230,4065,4050,4065,4050,122
|
|
20230630,105500,32646845,4060,4060,4060,4060,0
|
|
20230630,105400,32646845,4060,4060,4060,4060,1
|
|
20230630,105300,32642785,4035,4035,4035,4035,0
|
|
20230630,105200,32642785,4035,4035,4035,4035,0
|
|
20230630,105100,32642785,4035,4035,4035,4035,0
|
|
20230630,105000,32642785,4035,4035,4035,4035,0
|
|
20230630,104900,32642785,4035,4035,4035,4035,0
|
|
20230630,104800,32642785,4035,4035,4035,4035,0
|
|
20230630,104700,32642785,4035,4035,4035,4035,0
|
|
20230630,104600,32642785,4035,4035,4035,4035,50
|
|
20230630,104500,32441035,4035,4035,4035,4035,0
|
|
20230630,104400,32441035,4035,4035,4035,4035,0
|
|
20230630,104300,32441035,4035,4035,4035,4035,0
|
|
20230630,104200,32441035,4035,4035,4035,4035,0
|
|
20230630,104100,32441035,4035,4035,4035,4035,529
|
|
20230630,104000,30306520,4030,4030,4030,4030,0
|
|
20230630,103900,30306520,4030,4030,4030,4030,0
|
|
20230630,103800,30306520,4030,4030,4030,4030,0
|
|
20230630,103700,30306520,4030,4030,4030,4030,0
|
|
20230630,103600,30306520,4030,4030,4030,4030,0
|
|
20230630,103500,30306520,4030,4030,4030,4030,0
|
|
20230630,103400,30306520,4030,4030,4030,4030,0
|
|
20230630,103300,30306520,4030,4030,4030,4030,0
|
|
20230630,103200,30306520,4030,4030,4030,4030,1
|
|
20230630,103100,30302490,4020,4020,4020,4020,0
|
|
20230630,103000,30302490,4020,4020,4020,4020,0
|
|
20230630,102900,30302490,4020,4030,4030,4020,100
|
|
20230630,102800,29899790,4035,4035,4035,4035,0
|
|
20230630,102700,29899790,4035,4035,4035,4035,0
|
|
20230630,102600,29899790,4035,4035,4035,4035,0
|
|
20230630,102500,29899790,4035,4035,4035,4035,0
|
|
20230630,102400,29899790,4035,4035,4035,4035,0
|
|
20230630,102300,29899790,4035,4035,4035,4035,0
|
|
20230630,102200,29899790,4035,4035,4035,4035,3
|
|
20230630,102100,29887685,4035,4035,4035,4035,0
|
|
20230630,102000,29887685,4035,4035,4035,4035,0
|
|
20230630,101900,29887685,4035,4035,4035,4035,0
|
|
20230630,101800,29887685,4035,4035,4035,4035,0
|
|
20230630,101700,29887685,4035,4035,4035,4035,0
|
|
20230630,101600,29887685,4035,4035,4035,4035,0
|
|
20230630,101500,29887685,4035,4035,4035,4035,100
|
|
20230630,101400,29484185,4040,4040,4045,4040,31
|
|
20230630,101300,29358940,4040,4045,4045,4040,363
|
|
20230630,101200,27890670,4050,4050,4050,4050,0
|
|
20230630,101100,27890670,4050,4050,4050,4050,0
|
|
20230630,101000,27890670,4050,4050,4050,4050,0
|
|
20230630,100900,27890670,4050,4050,4050,4050,1
|
|
20230630,100800,27886620,4055,4055,4055,4055,0
|
|
20230630,100700,27886620,4055,4055,4055,4055,0
|
|
20230630,100600,27886620,4055,4055,4055,4055,2
|
|
20230630,100500,27878510,4065,4070,4070,4065,6
|
|
20230630,100400,27854095,4080,4080,4080,4080,60
|
|
20230630,100300,27609295,4085,4060,4085,4060,100
|
|
20230630,100200,27202045,4060,4040,4060,4040,28
|
|
20230630,100100,27088815,4040,4040,4040,4040,304
|
|
20230630,100000,25860655,4035,4035,4035,4035,4
|
|
20230630,095900,25844515,4040,4040,4040,4040,0
|
|
20230630,095800,25844515,4040,4040,4040,4040,0
|
|
20230630,095700,25844515,4040,4040,4040,4040,0
|
|
20230630,095600,25844515,4040,4040,4040,4040,50
|
|
20230630,095500,25642515,4040,4045,4045,4040,50
|
|
20230630,095400,25440415,4055,4055,4055,4055,31
|
|
20230630,095300,25314710,4050,4050,4050,4050,60
|
|
20230630,095200,25071710,4050,4050,4050,4050,128
|
|
20230630,095100,24553310,4050,4045,4050,4045,2
|
|
20230630,095000,24545215,4050,4050,4050,4050,50
|
|
20230630,094900,24342715,4045,4045,4045,4045,0
|
|
20230630,094800,24342715,4045,4045,4045,4045,0
|
|
20230630,094700,24342715,4045,4045,4045,4045,0
|
|
20230630,094600,24342715,4045,4045,4045,4045,0
|
|
20230630,094500,24342715,4045,4045,4045,4045,0
|
|
20230630,094400,24342715,4045,4045,4045,4045,0
|
|
20230630,094300,24342715,4045,4045,4045,4045,0
|
|
20230630,094200,24342715,4045,4050,4050,4045,500
|
|
20230630,094100,22320000,4050,4050,4050,4050,1
|
|
20230630,094000,22315950,4050,4050,4050,4050,0
|
|
20230630,093900,22315950,4050,4050,4050,4050,0
|
|
20230630,093800,22315950,4050,4020,4050,4015,1897
|
|
20230630,093700,14654205,4035,4035,4035,4035,362
|
|
20230630,093600,13193535,4035,4035,4035,4035,1
|
|
20230630,093500,13189500,4015,4035,4035,4010,25
|
|
20230630,093400,13089050,4035,4035,4035,4035,250
|
|
20230630,093300,12080300,4035,4035,4035,4035,251
|
|
20230630,093200,11067515,4035,4035,4035,4035,0
|
|
20230630,093100,11067515,4035,4030,4035,4030,2
|
|
20230630,093000,11059450,4030,4035,4035,4030,134
|
|
20230630,092900,10519410,4035,4030,4035,4030,425
|
|
20230630,092800,8804605,4025,4000,4025,4000,73
|
|
20230630,092700,8511350,4020,4020,4020,4020,0
|
|
20230630,092600,8511350,4020,4015,4020,4015,2
|
|
20230630,092500,8503315,4000,4005,4005,4000,400
|
|
20230630,092400,6902570,4005,4005,4005,4005,90
|
|
20230630,092300,6542120,4005,4010,4010,4005,120
|
|
20230630,092200,6061325,4005,4020,4025,4005,12
|
|
20230630,092100,6013095,4025,4025,4025,4025,0
|
|
20230630,092000,6013095,4025,4025,4030,4025,43
|
|
20230630,091900,5839910,4025,4025,4025,4025,0
|
|
20230630,091800,5839910,4025,4025,4025,4025,0
|
|
20230630,091700,5839910,4025,4025,4025,4025,0
|
|
20230630,091600,5839910,4025,4025,4025,4025,0
|
|
20230630,091500,5839910,4025,4025,4025,4025,0
|
|
20230630,091400,5839910,4025,4025,4025,4025,0
|
|
20230630,091300,5839910,4025,4025,4025,4025,0
|
|
20230630,091200,5839910,4025,4025,4025,4025,0
|
|
20230630,091100,5839910,4025,4025,4025,4025,1
|
|
20230630,091000,5835885,3995,3995,3995,3995,0
|
|
20230630,090900,5835885,3995,3995,3995,3995,0
|
|
20230630,090800,5835885,3995,3995,3995,3995,0
|
|
20230630,090700,5835885,3995,4040,4040,3995,392
|
|
20230630,090600,4263165,4045,4045,4045,4045,150
|
|
20230630,090500,3656415,4045,4045,4045,4045,25
|
|
20230630,090400,3555290,4050,4050,4050,4050,756
|
|
20230630,090300,493490,4045,4045,4045,4045,0
|
|
20230630,090200,493490,4045,4045,4045,4045,0
|
|
20230630,090100,493490,4045,4045,4045,4045,25
|
|
20230630,090000,392365,4045,4045,4045,4045,97
|