578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183500,111687160,2865,2865,2865,2865,373
|
|
20230613,183400,111687160,2865,2865,2865,2865,0
|
|
20230613,183300,111687160,2865,2865,2865,2865,0
|
|
20230613,183200,111687160,2865,2865,2865,2865,0
|
|
20230613,183100,111687160,2865,2865,2865,2865,0
|
|
20230613,183000,111687160,2865,2865,2865,2865,0
|
|
20230613,182900,111687160,2865,2865,2865,2865,0
|
|
20230613,182800,111687160,2865,2865,2865,2865,0
|
|
20230613,182700,111687160,2865,2865,2865,2865,0
|
|
20230613,182600,111687160,2865,2865,2865,2865,0
|
|
20230613,182500,111687160,2865,2865,2865,2865,0
|
|
20230613,182400,111687160,2865,2865,2865,2865,0
|
|
20230613,182300,111687160,2865,2865,2865,2865,0
|
|
20230613,182200,111687160,2865,2865,2865,2865,0
|
|
20230613,182100,111687160,2865,2865,2865,2865,0
|
|
20230613,182000,111687160,2865,2865,2865,2865,0
|
|
20230613,181900,111687160,2865,2865,2865,2865,0
|
|
20230613,181800,111687160,2865,2865,2865,2865,0
|
|
20230613,181700,111687160,2865,2865,2865,2865,0
|
|
20230613,181600,111687160,2865,2865,2865,2865,0
|
|
20230613,181500,111687160,2865,2865,2865,2865,0
|
|
20230613,181400,111687160,2865,2865,2865,2865,0
|
|
20230613,181300,111687160,2865,2865,2865,2865,0
|
|
20230613,181200,111687160,2865,2865,2865,2865,0
|
|
20230613,181100,111687160,2865,2865,2865,2865,0
|
|
20230613,181000,111687160,2865,2865,2865,2865,0
|
|
20230613,180900,111687160,2865,2865,2865,2865,0
|
|
20230613,180800,111687160,2865,2865,2865,2865,0
|
|
20230613,180700,111687160,2865,2865,2865,2865,0
|
|
20230613,180600,111687160,2865,2865,2865,2865,0
|
|
20230613,180500,111687160,2865,2865,2865,2865,373
|
|
20230613,180400,111687160,2865,2865,2865,2865,0
|
|
20230613,180300,111687160,2865,2865,2865,2865,0
|
|
20230613,180200,111687160,2865,2865,2865,2865,0
|
|
20230613,180100,111687160,2865,2865,2865,2865,0
|
|
20230613,180000,111687160,2865,2865,2865,2865,0
|
|
20230613,175900,111687160,2865,2865,2865,2865,0
|
|
20230613,175800,111687160,2865,2865,2865,2865,0
|
|
20230613,175700,111687160,2865,2865,2865,2865,0
|
|
20230613,175600,111687160,2865,2865,2865,2865,0
|
|
20230613,175500,111687160,2865,2865,2865,2865,0
|
|
20230613,175400,111687160,2865,2865,2865,2865,0
|
|
20230613,175300,111687160,2865,2865,2865,2865,0
|
|
20230613,175200,111687160,2865,2865,2865,2865,0
|
|
20230613,175100,111687160,2865,2865,2865,2865,0
|
|
20230613,175000,111687160,2865,2865,2865,2865,0
|
|
20230613,174900,111687160,2865,2865,2865,2865,0
|
|
20230613,174800,111687160,2865,2865,2865,2865,0
|
|
20230613,174700,111687160,2865,2865,2865,2865,0
|
|
20230613,174600,111687160,2865,2865,2865,2865,0
|
|
20230613,174500,111687160,2865,2865,2865,2865,0
|
|
20230613,174400,111687160,2865,2865,2865,2865,0
|
|
20230613,174300,111687160,2865,2865,2865,2865,0
|
|
20230613,174200,111687160,2865,2865,2865,2865,0
|
|
20230613,174100,111687160,2865,2865,2865,2865,0
|
|
20230613,174000,111687160,2865,2865,2865,2865,0
|
|
20230613,173900,111687160,2865,2865,2865,2865,0
|
|
20230613,173800,111687160,2865,2865,2865,2865,0
|
|
20230613,173700,111687160,2865,2865,2865,2865,0
|
|
20230613,173600,111687160,2865,2865,2865,2865,0
|
|
20230613,173500,111687160,2865,2865,2865,2865,373
|
|
20230613,173400,111687160,2865,2865,2865,2865,0
|
|
20230613,173300,111687160,2865,2865,2865,2865,0
|
|
20230613,173200,111687160,2865,2865,2865,2865,0
|
|
20230613,173100,111687160,2865,2865,2865,2865,0
|
|
20230613,173000,111687160,2865,2865,2865,2865,0
|
|
20230613,172900,111687160,2865,2865,2865,2865,0
|
|
20230613,172800,111687160,2865,2865,2865,2865,0
|
|
20230613,172700,111687160,2865,2865,2865,2865,0
|
|
20230613,172600,111687160,2865,2865,2865,2865,0
|
|
20230613,172500,111687160,2865,2865,2865,2865,0
|
|
20230613,172400,111687160,2865,2865,2865,2865,0
|
|
20230613,172300,111687160,2865,2865,2865,2865,0
|
|
20230613,172200,111687160,2865,2865,2865,2865,0
|
|
20230613,172100,111687160,2865,2865,2865,2865,0
|
|
20230613,172000,111687160,2865,2865,2865,2865,0
|
|
20230613,171900,111687160,2865,2865,2865,2865,0
|
|
20230613,171800,111687160,2865,2865,2865,2865,0
|
|
20230613,171700,111687160,2865,2865,2865,2865,0
|
|
20230613,171600,111687160,2865,2865,2865,2865,0
|
|
20230613,171500,111687160,2865,2865,2865,2865,0
|
|
20230613,171400,111687160,2865,2865,2865,2865,0
|
|
20230613,171300,111687160,2865,2865,2865,2865,0
|
|
20230613,171200,111687160,2865,2865,2865,2865,0
|
|
20230613,171100,111687160,2865,2865,2865,2865,0
|
|
20230613,171000,111687160,2865,2865,2865,2865,0
|
|
20230613,170900,111687160,2865,2865,2865,2865,0
|
|
20230613,170800,111687160,2865,2865,2865,2865,0
|
|
20230613,170700,111687160,2865,2865,2865,2865,0
|
|
20230613,170600,111687160,2865,2865,2865,2865,0
|
|
20230613,170500,111687160,2865,2865,2865,2865,373
|
|
20230613,170400,111687160,2865,2865,2865,2865,0
|
|
20230613,170300,111687160,2865,2865,2865,2865,0
|
|
20230613,170200,111687160,2865,2865,2865,2865,0
|
|
20230613,170100,111687160,2865,2865,2865,2865,0
|
|
20230613,170000,111687160,2865,2865,2865,2865,0
|
|
20230613,165900,111687160,2865,2865,2865,2865,0
|
|
20230613,165800,111687160,2865,2865,2865,2865,0
|
|
20230613,165700,111687160,2865,2865,2865,2865,0
|
|
20230613,165600,111687160,2865,2865,2865,2865,0
|
|
20230613,165500,111687160,2865,2865,2865,2865,0
|
|
20230613,165400,111687160,2865,2865,2865,2865,0
|
|
20230613,165300,111687160,2865,2865,2865,2865,0
|
|
20230613,165200,111687160,2865,2865,2865,2865,0
|
|
20230613,165100,111687160,2865,2865,2865,2865,0
|
|
20230613,165000,111687160,2865,2865,2865,2865,0
|
|
20230613,164900,111687160,2865,2865,2865,2865,0
|
|
20230613,164800,111687160,2865,2865,2865,2865,0
|
|
20230613,164700,111687160,2865,2865,2865,2865,0
|
|
20230613,164600,111687160,2865,2865,2865,2865,0
|
|
20230613,164500,111687160,2865,2865,2865,2865,0
|
|
20230613,164400,111687160,2865,2865,2865,2865,0
|
|
20230613,164300,111687160,2865,2865,2865,2865,0
|
|
20230613,164200,111687160,2865,2865,2865,2865,0
|
|
20230613,164100,111687160,2865,2865,2865,2865,0
|
|
20230613,164000,111687160,2865,2865,2865,2865,0
|
|
20230613,163900,111687160,2865,2865,2865,2865,0
|
|
20230613,163800,111687160,2865,2865,2865,2865,0
|
|
20230613,163700,111687160,2865,2865,2865,2865,0
|
|
20230613,163600,111687160,2865,2865,2865,2865,0
|
|
20230613,163500,111687160,2865,2865,2865,2865,373
|
|
20230613,163400,111687160,2865,2865,2865,2865,0
|
|
20230613,163300,111687160,2865,2865,2865,2865,0
|
|
20230613,163200,111687160,2865,2865,2865,2865,0
|
|
20230613,163100,111687160,2865,2865,2865,2865,0
|
|
20230613,163000,111687160,2865,2865,2865,2865,0
|
|
20230613,162900,111687160,2865,2865,2865,2865,0
|
|
20230613,162800,111687160,2865,2865,2865,2865,0
|
|
20230613,162700,111687160,2865,2865,2865,2865,0
|
|
20230613,162600,111687160,2865,2865,2865,2865,0
|
|
20230613,162500,111687160,2865,2865,2865,2865,0
|
|
20230613,162400,111687160,2865,2865,2865,2865,0
|
|
20230613,162300,111687160,2865,2865,2865,2865,0
|
|
20230613,162200,111687160,2865,2865,2865,2865,0
|
|
20230613,162100,111687160,2865,2865,2865,2865,0
|
|
20230613,162000,111687160,2865,2865,2865,2865,0
|
|
20230613,161900,111687160,2865,2865,2865,2865,0
|
|
20230613,161800,111687160,2865,2865,2865,2865,0
|
|
20230613,161700,111687160,2865,2865,2865,2865,0
|
|
20230613,161600,111687160,2865,2865,2865,2865,0
|
|
20230613,161500,111687160,2865,2865,2865,2865,0
|
|
20230613,161400,111687160,2865,2865,2865,2865,0
|
|
20230613,161300,111687160,2865,2865,2865,2865,0
|
|
20230613,161200,111687160,2865,2865,2865,2865,0
|
|
20230613,161100,111687160,2865,2865,2865,2865,0
|
|
20230613,161000,111687160,2865,2865,2865,2865,0
|
|
20230613,160900,111687160,2865,2865,2865,2865,0
|
|
20230613,160800,111687160,2865,2865,2865,2865,0
|
|
20230613,160700,111687160,2865,2865,2865,2865,0
|
|
20230613,160600,111687160,2865,2865,2865,2865,0
|
|
20230613,160500,111687160,2865,2865,2865,2865,373
|
|
20230613,160400,111687160,2865,2865,2865,2865,0
|
|
20230613,160300,111687160,2865,2865,2865,2865,0
|
|
20230613,160200,111687160,2865,2865,2865,2865,0
|
|
20230613,160100,111687160,2865,2865,2865,2865,0
|
|
20230613,160000,111687160,2865,2865,2865,2865,0
|
|
20230613,155900,111687160,2865,2865,2865,2865,0
|
|
20230613,155800,111687160,2865,2865,2865,2865,0
|
|
20230613,155700,111687160,2865,2865,2865,2865,0
|
|
20230613,155600,111687160,2865,2865,2865,2865,0
|
|
20230613,155500,111687160,2865,2865,2865,2865,0
|
|
20230613,155400,111687160,2865,2865,2865,2865,0
|
|
20230613,155300,111687160,2865,2865,2865,2865,0
|
|
20230613,155200,111687160,2865,2865,2865,2865,0
|
|
20230613,155100,111687160,2865,2865,2865,2865,0
|
|
20230613,155000,111687160,2865,2865,2865,2865,0
|
|
20230613,154900,111687160,2865,2865,2865,2865,0
|
|
20230613,154800,111687160,2865,2865,2865,2865,0
|
|
20230613,154700,111687160,2865,2865,2865,2865,0
|
|
20230613,154600,111687160,2865,2865,2865,2865,0
|
|
20230613,154500,111687160,2865,2865,2865,2865,0
|
|
20230613,154400,111687160,2865,2865,2865,2865,0
|
|
20230613,154300,111687160,2865,2865,2865,2865,0
|
|
20230613,154200,111687160,2865,2865,2865,2865,0
|
|
20230613,154100,111687160,2865,2865,2865,2865,0
|
|
20230613,154000,111687160,2865,2865,2865,2865,0
|
|
20230613,153900,111687160,2865,2865,2865,2865,0
|
|
20230613,153800,111687160,2865,2865,2865,2865,0
|
|
20230613,153700,111687160,2865,2865,2865,2865,0
|
|
20230613,153600,111687160,2865,2865,2865,2865,0
|
|
20230613,153500,111687160,2865,2865,2865,2865,373
|
|
20230613,153400,111687160,2865,2865,2865,2865,0
|
|
20230613,153300,111687160,2865,2865,2865,2865,0
|
|
20230613,153200,111687160,2865,2865,2865,2865,0
|
|
20230613,153100,111687160,2865,2865,2865,2865,0
|
|
20230613,153000,111687160,2865,2865,2865,2865,373
|
|
20230613,152900,110618515,2865,2865,2865,2865,0
|
|
20230613,152800,110618515,2865,2865,2865,2865,0
|
|
20230613,152700,110618515,2865,2865,2865,2865,0
|
|
20230613,152600,110618515,2865,2865,2865,2865,0
|
|
20230613,152500,110618515,2865,2865,2865,2865,0
|
|
20230613,152400,110618515,2865,2865,2865,2865,0
|
|
20230613,152300,110618515,2865,2865,2865,2865,0
|
|
20230613,152200,110618515,2865,2865,2865,2865,0
|
|
20230613,152100,110618515,2865,2865,2865,2865,0
|
|
20230613,152000,110618515,2865,2865,2865,2865,0
|
|
20230613,151900,110618515,2865,2860,2865,2860,400
|
|
20230613,151800,109474230,2860,2860,2860,2860,3
|
|
20230613,151700,109465650,2860,2860,2860,2860,0
|
|
20230613,151600,109465650,2860,2860,2860,2860,0
|
|
20230613,151500,109465650,2860,2860,2860,2860,0
|
|
20230613,151400,109465650,2860,2860,2860,2860,0
|
|
20230613,151300,109465650,2860,2860,2860,2860,1
|
|
20230613,151200,109462790,2860,2860,2860,2860,1
|
|
20230613,151100,109459930,2860,2860,2860,2860,52
|
|
20230613,151000,109311210,2860,2860,2860,2860,549
|
|
20230613,150900,107741070,2860,2860,2860,2860,34
|
|
20230613,150800,107643830,2860,2860,2860,2860,0
|
|
20230613,150700,107643830,2860,2860,2860,2860,0
|
|
20230613,150600,107643830,2860,2860,2860,2860,0
|
|
20230613,150500,107643830,2860,2860,2860,2860,0
|
|
20230613,150400,107643830,2860,2860,2860,2860,0
|
|
20230613,150300,107643830,2860,2860,2860,2860,6
|
|
20230613,150200,107626670,2865,2865,2865,2865,0
|
|
20230613,150100,107626670,2865,2865,2865,2865,0
|
|
20230613,150000,107626670,2865,2865,2865,2865,1
|
|
20230613,145900,107623805,2850,2850,2850,2850,0
|
|
20230613,145800,107623805,2850,2850,2850,2850,0
|
|
20230613,145700,107623805,2850,2850,2850,2850,18
|
|
20230613,145600,107572505,2850,2865,2865,2850,2501
|
|
20230613,145500,100432195,2860,2860,2860,2860,0
|
|
20230613,145400,100432195,2860,2860,2860,2860,0
|
|
20230613,145300,100432195,2860,2860,2860,2860,0
|
|
20230613,145200,100432195,2860,2860,2860,2860,0
|
|
20230613,145100,100432195,2860,2860,2860,2860,0
|
|
20230613,145000,100432195,2860,2860,2860,2860,58
|
|
20230613,144900,100266315,2865,2865,2865,2865,0
|
|
20230613,144800,100266315,2865,2865,2865,2865,0
|
|
20230613,144700,100266315,2865,2865,2865,2865,185
|
|
20230613,144600,99736290,2865,2865,2865,2865,0
|
|
20230613,144500,99736290,2865,2865,2865,2865,0
|
|
20230613,144400,99736290,2865,2865,2865,2865,4980
|
|
20230613,144300,85468590,2870,2870,2870,2870,88
|
|
20230613,144200,85216030,2870,2870,2870,2870,0
|
|
20230613,144100,85216030,2870,2870,2870,2870,0
|
|
20230613,144000,85216030,2870,2870,2870,2870,0
|
|
20230613,143900,85216030,2870,2870,2870,2870,0
|
|
20230613,143800,85216030,2870,2870,2870,2870,0
|
|
20230613,143700,85216030,2870,2870,2870,2870,0
|
|
20230613,143600,85216030,2870,2870,2870,2870,1
|
|
20230613,143500,85213160,2875,2875,2875,2875,0
|
|
20230613,143400,85213160,2875,2875,2875,2875,1
|
|
20230613,143300,85210285,2870,2870,2870,2870,0
|
|
20230613,143200,85210285,2870,2870,2870,2870,230
|
|
20230613,143100,84550185,2870,2870,2870,2870,0
|
|
20230613,143000,84550185,2870,2870,2870,2870,0
|
|
20230613,142900,84550185,2870,2870,2870,2870,0
|
|
20230613,142800,84550185,2870,2870,2870,2870,0
|
|
20230613,142700,84550185,2870,2870,2870,2870,69
|
|
20230613,142600,84352155,2870,2870,2870,2870,0
|
|
20230613,142500,84352155,2870,2870,2870,2870,0
|
|
20230613,142400,84352155,2870,2870,2870,2870,0
|
|
20230613,142300,84352155,2870,2870,2870,2870,0
|
|
20230613,142200,84352155,2870,2870,2870,2870,1
|
|
20230613,142100,84349285,2870,2870,2870,2870,0
|
|
20230613,142000,84349285,2870,2870,2870,2870,0
|
|
20230613,141900,84349285,2870,2870,2870,2870,113
|
|
20230613,141800,84024975,2870,2870,2870,2870,18
|
|
20230613,141700,83973315,2870,2870,2870,2870,0
|
|
20230613,141600,83973315,2870,2870,2870,2870,100
|
|
20230613,141500,83686315,2870,2870,2870,2870,500
|
|
20230613,141400,82251315,2870,2870,2870,2870,273
|
|
20230613,141300,81467805,2870,2870,2870,2870,0
|
|
20230613,141200,81467805,2870,2865,2870,2865,140
|
|
20230613,141100,81066185,2870,2870,2870,2870,7
|
|
20230613,141000,81046095,2865,2865,2865,2865,432
|
|
20230613,140900,79808415,2865,2865,2865,2865,0
|
|
20230613,140800,79808415,2865,2865,2865,2865,791
|
|
20230613,140700,77542200,2865,2865,2865,2865,0
|
|
20230613,140600,77542200,2865,2860,2865,2860,1417
|
|
20230613,140500,73489495,2865,2865,2865,2865,0
|
|
20230613,140400,73489495,2865,2865,2865,2865,0
|
|
20230613,140300,73489495,2865,2865,2865,2865,0
|
|
20230613,140200,73489495,2865,2865,2865,2865,0
|
|
20230613,140100,73489495,2865,2865,2865,2865,0
|
|
20230613,140000,73489495,2865,2865,2865,2865,0
|
|
20230613,135900,73489495,2865,2865,2865,2865,0
|
|
20230613,135800,73489495,2865,2865,2865,2865,1
|
|
20230613,135700,73486630,2860,2860,2860,2860,1
|
|
20230613,135600,73483770,2860,2860,2860,2860,0
|
|
20230613,135500,73483770,2860,2860,2860,2860,0
|
|
20230613,135400,73483770,2860,2860,2860,2860,0
|
|
20230613,135300,73483770,2860,2860,2860,2860,0
|
|
20230613,135200,73483770,2860,2860,2860,2860,101
|
|
20230613,135100,73194910,2865,2865,2865,2865,0
|
|
20230613,135000,73194910,2865,2865,2865,2865,0
|
|
20230613,134900,73194910,2865,2865,2865,2865,7
|
|
20230613,134800,73174855,2860,2860,2860,2860,0
|
|
20230613,134700,73174855,2860,2860,2860,2860,100
|
|
20230613,134600,72888855,2865,2865,2865,2865,0
|
|
20230613,134500,72888855,2865,2865,2865,2865,0
|
|
20230613,134400,72888855,2865,2865,2865,2865,0
|
|
20230613,134300,72888855,2865,2865,2865,2865,0
|
|
20230613,134200,72888855,2865,2865,2865,2865,0
|
|
20230613,134100,72888855,2865,2865,2865,2865,0
|
|
20230613,134000,72888855,2865,2865,2865,2865,0
|
|
20230613,133900,72888855,2865,2865,2865,2865,0
|
|
20230613,133800,72888855,2865,2865,2865,2865,0
|
|
20230613,133700,72888855,2865,2865,2865,2865,0
|
|
20230613,133600,72888855,2865,2865,2865,2865,0
|
|
20230613,133500,72888855,2865,2865,2865,2865,0
|
|
20230613,133400,72888855,2865,2865,2865,2865,0
|
|
20230613,133300,72888855,2865,2865,2865,2865,0
|
|
20230613,133200,72888855,2865,2865,2865,2865,0
|
|
20230613,133100,72888855,2865,2865,2865,2865,0
|
|
20230613,133000,72888855,2865,2865,2865,2865,0
|
|
20230613,132900,72888855,2865,2865,2865,2865,0
|
|
20230613,132800,72888855,2865,2865,2865,2865,0
|
|
20230613,132700,72888855,2865,2865,2865,2865,1
|
|
20230613,132600,72885990,2865,2865,2865,2865,0
|
|
20230613,132500,72885990,2865,2865,2865,2865,0
|
|
20230613,132400,72885990,2865,2865,2865,2865,0
|
|
20230613,132300,72885990,2865,2865,2865,2865,0
|
|
20230613,132200,72885990,2865,2865,2865,2865,0
|
|
20230613,132100,72885990,2865,2865,2865,2865,266
|
|
20230613,132000,72123900,2865,2865,2865,2865,1
|
|
20230613,131900,72121035,2860,2860,2860,2860,3
|
|
20230613,131800,72112455,2865,2865,2865,2865,0
|
|
20230613,131700,72112455,2865,2865,2865,2865,0
|
|
20230613,131600,72112455,2865,2865,2865,2865,0
|
|
20230613,131500,72112455,2865,2865,2865,2865,0
|
|
20230613,131400,72112455,2865,2865,2865,2865,0
|
|
20230613,131300,72112455,2865,2865,2865,2865,0
|
|
20230613,131200,72112455,2865,2865,2865,2865,0
|
|
20230613,131100,72112455,2865,2865,2865,2865,0
|
|
20230613,131000,72112455,2865,2865,2865,2865,0
|
|
20230613,130900,72112455,2865,2865,2865,2865,733
|
|
20230613,130800,70012410,2865,2865,2865,2865,0
|
|
20230613,130700,70012410,2865,2865,2865,2865,0
|
|
20230613,130600,70012410,2865,2865,2865,2865,0
|
|
20230613,130500,70012410,2865,2865,2865,2865,0
|
|
20230613,130400,70012410,2865,2865,2865,2865,0
|
|
20230613,130300,70012410,2865,2865,2865,2865,0
|
|
20230613,130200,70012410,2865,2865,2865,2865,0
|
|
20230613,130100,70012410,2865,2865,2865,2865,0
|
|
20230613,130000,70012410,2865,2865,2865,2865,34
|
|
20230613,125900,69915000,2865,2870,2870,2865,1288
|
|
20230613,125800,66224875,2870,2870,2870,2870,0
|
|
20230613,125700,66224875,2870,2870,2870,2870,1
|
|
20230613,125600,66222005,2865,2865,2865,2865,3
|
|
20230613,125500,66213410,2870,2870,2870,2870,0
|
|
20230613,125400,66213410,2870,2870,2870,2870,100
|
|
20230613,125300,65926410,2870,2870,2870,2870,0
|
|
20230613,125200,65926410,2870,2870,2870,2870,10
|
|
20230613,125100,65897710,2875,2875,2875,2875,0
|
|
20230613,125000,65897710,2875,2875,2875,2875,0
|
|
20230613,124900,65897710,2875,2875,2875,2875,0
|
|
20230613,124800,65897710,2875,2875,2875,2875,0
|
|
20230613,124700,65897710,2875,2875,2875,2875,0
|
|
20230613,124600,65897710,2875,2875,2875,2875,0
|
|
20230613,124500,65897710,2875,2875,2875,2875,0
|
|
20230613,124400,65897710,2875,2875,2875,2875,0
|
|
20230613,124300,65897710,2875,2875,2875,2875,0
|
|
20230613,124200,65897710,2875,2875,2875,2875,0
|
|
20230613,124100,65897710,2875,2875,2875,2875,0
|
|
20230613,124000,65897710,2875,2875,2875,2875,0
|
|
20230613,123900,65897710,2875,2875,2875,2875,0
|
|
20230613,123800,65897710,2875,2875,2875,2875,0
|
|
20230613,123700,65897710,2875,2875,2875,2875,0
|
|
20230613,123600,65897710,2875,2875,2875,2875,16
|
|
20230613,123500,65851710,2860,2860,2860,2860,0
|
|
20230613,123400,65851710,2860,2860,2860,2860,0
|
|
20230613,123300,65851710,2860,2860,2860,2860,0
|
|
20230613,123200,65851710,2860,2860,2860,2860,0
|
|
20230613,123100,65851710,2860,2860,2860,2860,200
|
|
20230613,123000,65279710,2865,2865,2865,2865,245
|
|
20230613,122900,64577785,2865,2865,2865,2865,37
|
|
20230613,122800,64471780,2865,2870,2870,2865,518
|
|
20230613,122700,62985210,2870,2870,2870,2870,0
|
|
20230613,122600,62985210,2870,2870,2870,2870,0
|
|
20230613,122500,62985210,2870,2870,2870,2870,0
|
|
20230613,122400,62985210,2870,2870,2870,2870,0
|
|
20230613,122300,62985210,2870,2870,2870,2870,0
|
|
20230613,122200,62985210,2870,2870,2870,2870,0
|
|
20230613,122100,62985210,2870,2870,2870,2870,0
|
|
20230613,122000,62985210,2870,2870,2870,2870,0
|
|
20230613,121900,62985210,2870,2870,2870,2870,0
|
|
20230613,121800,62985210,2870,2870,2870,2870,0
|
|
20230613,121700,62985210,2870,2870,2870,2870,1
|
|
20230613,121600,62982340,2860,2860,2860,2860,0
|
|
20230613,121500,62982340,2860,2860,2860,2860,0
|
|
20230613,121400,62982340,2860,2860,2860,2860,0
|
|
20230613,121300,62982340,2860,2860,2860,2860,0
|
|
20230613,121200,62982340,2860,2860,2860,2860,0
|
|
20230613,121100,62982340,2860,2860,2860,2860,164
|
|
20230613,121000,62513300,2860,2860,2860,2860,0
|
|
20230613,120900,62513300,2860,2860,2860,2860,0
|
|
20230613,120800,62513300,2860,2860,2860,2860,0
|
|
20230613,120700,62513300,2860,2860,2860,2860,0
|
|
20230613,120600,62513300,2860,2860,2860,2860,0
|
|
20230613,120500,62513300,2860,2860,2860,2860,0
|
|
20230613,120400,62513300,2860,2860,2860,2860,100
|
|
20230613,120300,62227300,2860,2860,2860,2860,0
|
|
20230613,120200,62227300,2860,2860,2860,2860,0
|
|
20230613,120100,62227300,2860,2860,2860,2860,0
|
|
20230613,120000,62227300,2860,2860,2860,2860,0
|
|
20230613,115900,62227300,2860,2860,2860,2860,0
|
|
20230613,115800,62227300,2860,2860,2860,2860,0
|
|
20230613,115700,62227300,2860,2860,2860,2860,0
|
|
20230613,115600,62227300,2860,2860,2860,2860,0
|
|
20230613,115500,62227300,2860,2860,2860,2860,0
|
|
20230613,115400,62227300,2860,2860,2860,2860,0
|
|
20230613,115300,62227300,2860,2860,2860,2860,0
|
|
20230613,115200,62227300,2860,2860,2860,2860,0
|
|
20230613,115100,62227300,2860,2860,2860,2860,0
|
|
20230613,115000,62227300,2860,2860,2860,2860,0
|
|
20230613,114900,62227300,2860,2860,2860,2860,0
|
|
20230613,114800,62227300,2860,2860,2860,2860,0
|
|
20230613,114700,62227300,2860,2860,2860,2860,0
|
|
20230613,114600,62227300,2860,2860,2860,2860,0
|
|
20230613,114500,62227300,2860,2860,2860,2860,0
|
|
20230613,114400,62227300,2860,2860,2860,2860,0
|
|
20230613,114300,62227300,2860,2860,2860,2860,0
|
|
20230613,114200,62227300,2860,2860,2860,2860,5
|
|
20230613,114100,62213000,2860,2860,2860,2860,0
|
|
20230613,114000,62213000,2860,2860,2860,2860,0
|
|
20230613,113900,62213000,2860,2860,2860,2860,0
|
|
20230613,113800,62213000,2860,2860,2860,2860,540
|
|
20230613,113700,60668600,2875,2875,2875,2875,0
|
|
20230613,113600,60668600,2875,2875,2875,2875,0
|
|
20230613,113500,60668600,2875,2875,2875,2875,0
|
|
20230613,113400,60668600,2875,2875,2875,2875,0
|
|
20230613,113300,60668600,2875,2875,2875,2875,1
|
|
20230613,113200,60665725,2875,2875,2875,2875,20
|
|
20230613,113100,60608225,2865,2865,2865,2865,0
|
|
20230613,113000,60608225,2865,2865,2865,2865,0
|
|
20230613,112900,60608225,2865,2865,2865,2865,0
|
|
20230613,112800,60608225,2865,2865,2865,2865,0
|
|
20230613,112700,60608225,2865,2865,2865,2865,0
|
|
20230613,112600,60608225,2865,2865,2865,2865,0
|
|
20230613,112500,60608225,2865,2865,2865,2865,0
|
|
20230613,112400,60608225,2865,2865,2865,2865,0
|
|
20230613,112300,60608225,2865,2865,2865,2865,0
|
|
20230613,112200,60608225,2865,2865,2865,2865,0
|
|
20230613,112100,60608225,2865,2865,2865,2865,0
|
|
20230613,112000,60608225,2865,2870,2870,2865,1548
|
|
20230613,111900,56165470,2870,2865,2870,2865,628
|
|
20230613,111800,54363610,2860,2860,2860,2860,0
|
|
20230613,111700,54363610,2860,2860,2860,2860,0
|
|
20230613,111600,54363610,2860,2860,2860,2860,0
|
|
20230613,111500,54363610,2860,2860,2860,2860,0
|
|
20230613,111400,54363610,2860,2860,2860,2860,0
|
|
20230613,111300,54363610,2860,2860,2860,2860,0
|
|
20230613,111200,54363610,2860,2860,2860,2860,0
|
|
20230613,111100,54363610,2860,2860,2860,2860,0
|
|
20230613,111000,54363610,2860,2860,2860,2860,0
|
|
20230613,110900,54363610,2860,2860,2860,2860,1
|
|
20230613,110800,54360750,2870,2870,2870,2870,0
|
|
20230613,110700,54360750,2870,2870,2870,2870,0
|
|
20230613,110600,54360750,2870,2870,2870,2870,100
|
|
20230613,110500,54073750,2870,2870,2870,2870,0
|
|
20230613,110400,54073750,2870,2870,2870,2870,0
|
|
20230613,110300,54073750,2870,2870,2870,2870,0
|
|
20230613,110200,54073750,2870,2870,2870,2870,0
|
|
20230613,110100,54073750,2870,2870,2870,2870,0
|
|
20230613,110000,54073750,2870,2870,2870,2870,0
|
|
20230613,105900,54073750,2870,2870,2870,2870,0
|
|
20230613,105800,54073750,2870,2870,2870,2870,0
|
|
20230613,105700,54073750,2870,2870,2870,2870,0
|
|
20230613,105600,54073750,2870,2870,2870,2870,1
|
|
20230613,105500,54070880,2870,2870,2870,2870,1
|
|
20230613,105400,54068010,2870,2870,2870,2870,0
|
|
20230613,105300,54068010,2870,2870,2870,2870,0
|
|
20230613,105200,54068010,2870,2870,2870,2870,0
|
|
20230613,105100,54068010,2870,2870,2870,2870,0
|
|
20230613,105000,54068010,2870,2870,2870,2870,1
|
|
20230613,104900,54065140,2855,2855,2855,2855,0
|
|
20230613,104800,54065140,2855,2855,2855,2855,500
|
|
20230613,104700,52637640,2855,2855,2855,2855,694
|
|
20230613,104600,50656270,2860,2860,2860,2860,326
|
|
20230613,104500,49723910,2870,2870,2870,2870,0
|
|
20230613,104400,49723910,2870,2870,2870,2870,0
|
|
20230613,104300,49723910,2870,2865,2870,2865,198
|
|
20230613,104200,49156140,2865,2865,2865,2865,11
|
|
20230613,104100,49124625,2865,2865,2865,2865,180
|
|
20230613,104000,48608925,2865,2865,2865,2865,50
|
|
20230613,103900,48465675,2870,2870,2870,2870,0
|
|
20230613,103800,48465675,2870,2870,2870,2870,0
|
|
20230613,103700,48465675,2870,2870,2870,2870,0
|
|
20230613,103600,48465675,2870,2870,2870,2870,50
|
|
20230613,103500,48322175,2865,2865,2865,2865,100
|
|
20230613,103400,48035675,2865,2865,2865,2865,0
|
|
20230613,103300,48035675,2865,2865,2865,2865,0
|
|
20230613,103200,48035675,2865,2865,2865,2865,502
|
|
20230613,103100,46597445,2865,2865,2865,2865,20
|
|
20230613,103000,46540145,2865,2865,2865,2865,0
|
|
20230613,102900,46540145,2865,2865,2865,2865,50
|
|
20230613,102800,46396895,2865,2865,2865,2865,0
|
|
20230613,102700,46396895,2865,2865,2865,2865,0
|
|
20230613,102600,46396895,2865,2865,2865,2865,0
|
|
20230613,102500,46396895,2865,2865,2865,2865,0
|
|
20230613,102400,46396895,2865,2865,2865,2865,0
|
|
20230613,102300,46396895,2865,2865,2865,2865,0
|
|
20230613,102200,46396895,2865,2865,2865,2865,0
|
|
20230613,102100,46396895,2865,2865,2865,2865,0
|
|
20230613,102000,46396895,2865,2865,2865,2865,0
|
|
20230613,101900,46396895,2865,2865,2865,2865,0
|
|
20230613,101800,46396895,2865,2865,2865,2865,0
|
|
20230613,101700,46396895,2865,2865,2865,2865,275
|
|
20230613,101600,45609020,2865,2865,2865,2865,0
|
|
20230613,101500,45609020,2865,2865,2865,2865,0
|
|
20230613,101400,45609020,2865,2865,2865,2865,500
|
|
20230613,101300,44176520,2870,2870,2870,2870,0
|
|
20230613,101200,44176520,2870,2870,2870,2870,8
|
|
20230613,101100,44153560,2865,2865,2865,2865,100
|
|
20230613,101000,43867060,2870,2870,2870,2870,0
|
|
20230613,100900,43867060,2870,2870,2870,2870,0
|
|
20230613,100800,43867060,2870,2870,2870,2870,2
|
|
20230613,100700,43861320,2870,2870,2870,2870,1
|
|
20230613,100600,43858450,2870,2870,2870,2870,0
|
|
20230613,100500,43858450,2870,2870,2870,2870,0
|
|
20230613,100400,43858450,2870,2870,2870,2870,0
|
|
20230613,100300,43858450,2870,2870,2870,2870,0
|
|
20230613,100200,43858450,2870,2870,2870,2870,15
|
|
20230613,100100,43815400,2870,2870,2870,2870,282
|
|
20230613,100000,43006060,2865,2865,2865,2865,0
|
|
20230613,095900,43006060,2865,2865,2865,2865,1
|
|
20230613,095800,43003195,2855,2855,2855,2855,0
|
|
20230613,095700,43003195,2855,2855,2855,2855,89
|
|
20230613,095600,42749100,2855,2860,2860,2855,5413
|
|
20230613,095500,27270815,2865,2865,2865,2865,0
|
|
20230613,095400,27270815,2865,2865,2865,2865,0
|
|
20230613,095300,27270815,2865,2865,2865,2865,500
|
|
20230613,095200,25838315,2865,2865,2865,2865,669
|
|
20230613,095100,23921630,2865,2865,2865,2865,0
|
|
20230613,095000,23921630,2865,2865,2865,2865,0
|
|
20230613,094900,23921630,2865,2865,2865,2865,4
|
|
20230613,094800,23910170,2865,2865,2865,2865,2
|
|
20230613,094700,23904440,2865,2865,2865,2865,0
|
|
20230613,094600,23904440,2865,2865,2865,2865,0
|
|
20230613,094500,23904440,2865,2865,2865,2865,0
|
|
20230613,094400,23904440,2865,2865,2865,2865,0
|
|
20230613,094300,23904440,2865,2865,2865,2865,0
|
|
20230613,094200,23904440,2865,2860,2865,2860,491
|
|
20230613,094100,22497735,2860,2860,2860,2860,245
|
|
20230613,094000,21797035,2855,2855,2855,2855,3050
|
|
20230613,093900,13089285,2860,2860,2860,2860,100
|
|
20230613,093800,12803285,2855,2855,2855,2855,0
|
|
20230613,093700,12803285,2855,2855,2855,2855,15
|
|
20230613,093600,12760460,2855,2855,2855,2855,0
|
|
20230613,093500,12760460,2855,2855,2855,2855,0
|
|
20230613,093400,12760460,2855,2855,2855,2855,0
|
|
20230613,093300,12760460,2855,2855,2855,2855,0
|
|
20230613,093200,12760460,2855,2855,2855,2855,0
|
|
20230613,093100,12760460,2855,2855,2855,2855,379
|
|
20230613,093000,11678415,2855,2855,2855,2855,159
|
|
20230613,092900,11224470,2855,2855,2855,2855,334
|
|
20230613,092800,10270900,2855,2855,2855,2855,0
|
|
20230613,092700,10270900,2855,2855,2855,2855,0
|
|
20230613,092600,10270900,2855,2855,2855,2855,614
|
|
20230613,092500,8517930,2860,2860,2860,2860,0
|
|
20230613,092400,8517930,2860,2860,2860,2860,0
|
|
20230613,092300,8517930,2860,2860,2860,2860,0
|
|
20230613,092200,8517930,2860,2860,2860,2860,0
|
|
20230613,092100,8517930,2860,2860,2860,2860,60
|
|
20230613,092000,8346330,2860,2860,2860,2860,50
|
|
20230613,091900,8203330,2865,2865,2865,2865,0
|
|
20230613,091800,8203330,2865,2865,2865,2865,0
|
|
20230613,091700,8203330,2865,2865,2865,2865,0
|
|
20230613,091600,8203330,2865,2865,2865,2865,5
|
|
20230613,091500,8189005,2860,2860,2860,2860,10
|
|
20230613,091400,8160405,2860,2860,2860,2860,153
|
|
20230613,091300,7722825,2865,2860,2865,2860,583
|
|
20230613,091200,6055345,2860,2860,2860,2860,0
|
|
20230613,091100,6055345,2860,2860,2860,2860,0
|
|
20230613,091000,6055345,2860,2860,2860,2860,0
|
|
20230613,090900,6055345,2860,2860,2860,2860,0
|
|
20230613,090800,6055345,2860,2860,2860,2860,5
|
|
20230613,090700,6041045,2860,2860,2860,2860,0
|
|
20230613,090600,6041045,2860,2860,2860,2860,2
|
|
20230613,090500,6035325,2870,2870,2870,2870,7
|
|
20230613,090400,6015235,2870,2870,2870,2870,0
|
|
20230613,090300,6015235,2870,2865,2870,2865,65
|
|
20230613,090200,5829005,2860,2860,2860,2860,0
|
|
20230613,090100,5829005,2860,2860,2860,2860,0
|
|
20230613,090000,5829005,2860,2850,2860,2850,2045
|