673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201000,96245305,2975,2975,2975,2975,198
|
|
20230620,200900,96245305,2975,2975,2975,2975,0
|
|
20230620,200800,96245305,2975,2975,2975,2975,0
|
|
20230620,200700,96245305,2975,2975,2975,2975,0
|
|
20230620,200600,96245305,2975,2975,2975,2975,0
|
|
20230620,200500,96245305,2975,2975,2975,2975,0
|
|
20230620,200400,96245305,2975,2975,2975,2975,0
|
|
20230620,200300,96245305,2975,2975,2975,2975,0
|
|
20230620,200200,96245305,2975,2975,2975,2975,0
|
|
20230620,200100,96245305,2975,2975,2975,2975,0
|
|
20230620,200000,96245305,2975,2975,2975,2975,0
|
|
20230620,195900,96245305,2975,2975,2975,2975,0
|
|
20230620,195800,96245305,2975,2975,2975,2975,0
|
|
20230620,195700,96245305,2975,2975,2975,2975,0
|
|
20230620,195600,96245305,2975,2975,2975,2975,0
|
|
20230620,195500,96245305,2975,2975,2975,2975,0
|
|
20230620,195400,96245305,2975,2975,2975,2975,0
|
|
20230620,195300,96245305,2975,2975,2975,2975,0
|
|
20230620,195200,96245305,2975,2975,2975,2975,0
|
|
20230620,195100,96245305,2975,2975,2975,2975,0
|
|
20230620,195000,96245305,2975,2975,2975,2975,0
|
|
20230620,194900,96245305,2975,2975,2975,2975,0
|
|
20230620,194800,96245305,2975,2975,2975,2975,0
|
|
20230620,194700,96245305,2975,2975,2975,2975,0
|
|
20230620,194600,96245305,2975,2975,2975,2975,0
|
|
20230620,194500,96245305,2975,2975,2975,2975,0
|
|
20230620,194400,96245305,2975,2975,2975,2975,0
|
|
20230620,194300,96245305,2975,2975,2975,2975,0
|
|
20230620,194200,96245305,2975,2975,2975,2975,0
|
|
20230620,194100,96245305,2975,2975,2975,2975,0
|
|
20230620,194000,96245305,2975,2975,2975,2975,198
|
|
20230620,193900,96245305,2975,2975,2975,2975,0
|
|
20230620,193800,96245305,2975,2975,2975,2975,0
|
|
20230620,193700,96245305,2975,2975,2975,2975,0
|
|
20230620,193600,96245305,2975,2975,2975,2975,0
|
|
20230620,193500,96245305,2975,2975,2975,2975,0
|
|
20230620,193400,96245305,2975,2975,2975,2975,0
|
|
20230620,193300,96245305,2975,2975,2975,2975,0
|
|
20230620,193200,96245305,2975,2975,2975,2975,0
|
|
20230620,193100,96245305,2975,2975,2975,2975,0
|
|
20230620,193000,96245305,2975,2975,2975,2975,0
|
|
20230620,192900,96245305,2975,2975,2975,2975,0
|
|
20230620,192800,96245305,2975,2975,2975,2975,0
|
|
20230620,192700,96245305,2975,2975,2975,2975,0
|
|
20230620,192600,96245305,2975,2975,2975,2975,0
|
|
20230620,192500,96245305,2975,2975,2975,2975,0
|
|
20230620,192400,96245305,2975,2975,2975,2975,0
|
|
20230620,192300,96245305,2975,2975,2975,2975,0
|
|
20230620,192200,96245305,2975,2975,2975,2975,0
|
|
20230620,192100,96245305,2975,2975,2975,2975,0
|
|
20230620,192000,96245305,2975,2975,2975,2975,0
|
|
20230620,191900,96245305,2975,2975,2975,2975,0
|
|
20230620,191800,96245305,2975,2975,2975,2975,0
|
|
20230620,191700,96245305,2975,2975,2975,2975,0
|
|
20230620,191600,96245305,2975,2975,2975,2975,0
|
|
20230620,191500,96245305,2975,2975,2975,2975,0
|
|
20230620,191400,96245305,2975,2975,2975,2975,0
|
|
20230620,191300,96245305,2975,2975,2975,2975,0
|
|
20230620,191200,96245305,2975,2975,2975,2975,0
|
|
20230620,191100,96245305,2975,2975,2975,2975,0
|
|
20230620,191000,96245305,2975,2975,2975,2975,198
|
|
20230620,190900,96245305,2975,2975,2975,2975,0
|
|
20230620,190800,96245305,2975,2975,2975,2975,0
|
|
20230620,190700,96245305,2975,2975,2975,2975,0
|
|
20230620,190600,96245305,2975,2975,2975,2975,0
|
|
20230620,190500,96245305,2975,2975,2975,2975,0
|
|
20230620,190400,96245305,2975,2975,2975,2975,0
|
|
20230620,190300,96245305,2975,2975,2975,2975,0
|
|
20230620,190200,96245305,2975,2975,2975,2975,0
|
|
20230620,190100,96245305,2975,2975,2975,2975,0
|
|
20230620,190000,96245305,2975,2975,2975,2975,0
|
|
20230620,185900,96245305,2975,2975,2975,2975,0
|
|
20230620,185800,96245305,2975,2975,2975,2975,0
|
|
20230620,185700,96245305,2975,2975,2975,2975,0
|
|
20230620,185600,96245305,2975,2975,2975,2975,0
|
|
20230620,185500,96245305,2975,2975,2975,2975,0
|
|
20230620,185400,96245305,2975,2975,2975,2975,0
|
|
20230620,185300,96245305,2975,2975,2975,2975,0
|
|
20230620,185200,96245305,2975,2975,2975,2975,0
|
|
20230620,185100,96245305,2975,2975,2975,2975,0
|
|
20230620,185000,96245305,2975,2975,2975,2975,0
|
|
20230620,184900,96245305,2975,2975,2975,2975,0
|
|
20230620,184800,96245305,2975,2975,2975,2975,0
|
|
20230620,184700,96245305,2975,2975,2975,2975,0
|
|
20230620,184600,96245305,2975,2975,2975,2975,0
|
|
20230620,184500,96245305,2975,2975,2975,2975,0
|
|
20230620,184400,96245305,2975,2975,2975,2975,0
|
|
20230620,184300,96245305,2975,2975,2975,2975,0
|
|
20230620,184200,96245305,2975,2975,2975,2975,0
|
|
20230620,184100,96245305,2975,2975,2975,2975,0
|
|
20230620,184000,96245305,2975,2975,2975,2975,198
|
|
20230620,183900,96245305,2975,2975,2975,2975,0
|
|
20230620,183800,96245305,2975,2975,2975,2975,0
|
|
20230620,183700,96245305,2975,2975,2975,2975,0
|
|
20230620,183600,96245305,2975,2975,2975,2975,0
|
|
20230620,183500,96245305,2975,2975,2975,2975,0
|
|
20230620,183400,96245305,2975,2975,2975,2975,0
|
|
20230620,183300,96245305,2975,2975,2975,2975,0
|
|
20230620,183200,96245305,2975,2975,2975,2975,0
|
|
20230620,183100,96245305,2975,2975,2975,2975,0
|
|
20230620,183000,96245305,2975,2975,2975,2975,0
|
|
20230620,182900,96245305,2975,2975,2975,2975,0
|
|
20230620,182800,96245305,2975,2975,2975,2975,0
|
|
20230620,182700,96245305,2975,2975,2975,2975,0
|
|
20230620,182600,96245305,2975,2975,2975,2975,0
|
|
20230620,182500,96245305,2975,2975,2975,2975,0
|
|
20230620,182400,96245305,2975,2975,2975,2975,0
|
|
20230620,182300,96245305,2975,2975,2975,2975,0
|
|
20230620,182200,96245305,2975,2975,2975,2975,0
|
|
20230620,182100,96245305,2975,2975,2975,2975,0
|
|
20230620,182000,96245305,2975,2975,2975,2975,0
|
|
20230620,181900,96245305,2975,2975,2975,2975,0
|
|
20230620,181800,96245305,2975,2975,2975,2975,0
|
|
20230620,181700,96245305,2975,2975,2975,2975,0
|
|
20230620,181600,96245305,2975,2975,2975,2975,0
|
|
20230620,181500,96245305,2975,2975,2975,2975,0
|
|
20230620,181400,96245305,2975,2975,2975,2975,0
|
|
20230620,181300,96245305,2975,2975,2975,2975,0
|
|
20230620,181200,96245305,2975,2975,2975,2975,0
|
|
20230620,181100,96245305,2975,2975,2975,2975,0
|
|
20230620,181000,96245305,2975,2975,2975,2975,198
|
|
20230620,180900,96245305,2975,2975,2975,2975,0
|
|
20230620,180800,96245305,2975,2975,2975,2975,0
|
|
20230620,180700,96245305,2975,2975,2975,2975,0
|
|
20230620,180600,96245305,2975,2975,2975,2975,0
|
|
20230620,180500,96245305,2975,2975,2975,2975,0
|
|
20230620,180400,96245305,2975,2975,2975,2975,0
|
|
20230620,180300,96245305,2975,2975,2975,2975,0
|
|
20230620,180200,96245305,2975,2975,2975,2975,0
|
|
20230620,180100,96245305,2975,2975,2975,2975,0
|
|
20230620,180000,96245305,2975,2975,2975,2975,0
|
|
20230620,175900,96245305,2975,2975,2975,2975,0
|
|
20230620,175800,96245305,2975,2975,2975,2975,0
|
|
20230620,175700,96245305,2975,2975,2975,2975,0
|
|
20230620,175600,96245305,2975,2975,2975,2975,0
|
|
20230620,175500,96245305,2975,2975,2975,2975,0
|
|
20230620,175400,96245305,2975,2975,2975,2975,0
|
|
20230620,175300,96245305,2975,2975,2975,2975,0
|
|
20230620,175200,96245305,2975,2975,2975,2975,0
|
|
20230620,175100,96245305,2975,2975,2975,2975,0
|
|
20230620,175000,96245305,2975,2975,2975,2975,0
|
|
20230620,174900,96245305,2975,2975,2975,2975,0
|
|
20230620,174800,96245305,2975,2975,2975,2975,0
|
|
20230620,174700,96245305,2975,2975,2975,2975,0
|
|
20230620,174600,96245305,2975,2975,2975,2975,0
|
|
20230620,174500,96245305,2975,2975,2975,2975,0
|
|
20230620,174400,96245305,2975,2975,2975,2975,0
|
|
20230620,174300,96245305,2975,2975,2975,2975,0
|
|
20230620,174200,96245305,2975,2975,2975,2975,0
|
|
20230620,174100,96245305,2975,2975,2975,2975,0
|
|
20230620,174000,96245305,2975,2975,2975,2975,198
|
|
20230620,173900,96245305,2975,2975,2975,2975,0
|
|
20230620,173800,96245305,2975,2975,2975,2975,0
|
|
20230620,173700,96245305,2975,2975,2975,2975,0
|
|
20230620,173600,96245305,2975,2975,2975,2975,0
|
|
20230620,173500,96245305,2975,2975,2975,2975,0
|
|
20230620,173400,96245305,2975,2975,2975,2975,0
|
|
20230620,173300,96245305,2975,2975,2975,2975,0
|
|
20230620,173200,96245305,2975,2975,2975,2975,0
|
|
20230620,173100,96245305,2975,2975,2975,2975,0
|
|
20230620,173000,96245305,2975,2975,2975,2975,0
|
|
20230620,172900,96245305,2975,2975,2975,2975,0
|
|
20230620,172800,96245305,2975,2975,2975,2975,0
|
|
20230620,172700,96245305,2975,2975,2975,2975,0
|
|
20230620,172600,96245305,2975,2975,2975,2975,0
|
|
20230620,172500,96245305,2975,2975,2975,2975,0
|
|
20230620,172400,96245305,2975,2975,2975,2975,0
|
|
20230620,172300,96245305,2975,2975,2975,2975,0
|
|
20230620,172200,96245305,2975,2975,2975,2975,0
|
|
20230620,172100,96245305,2975,2975,2975,2975,0
|
|
20230620,172000,96245305,2975,2975,2975,2975,0
|
|
20230620,171900,96245305,2975,2975,2975,2975,0
|
|
20230620,171800,96245305,2975,2975,2975,2975,0
|
|
20230620,171700,96245305,2975,2975,2975,2975,0
|
|
20230620,171600,96245305,2975,2975,2975,2975,0
|
|
20230620,171500,96245305,2975,2975,2975,2975,0
|
|
20230620,171400,96245305,2975,2975,2975,2975,0
|
|
20230620,171300,96245305,2975,2975,2975,2975,0
|
|
20230620,171200,96245305,2975,2975,2975,2975,0
|
|
20230620,171100,96245305,2975,2975,2975,2975,0
|
|
20230620,171000,96245305,2975,2975,2975,2975,198
|
|
20230620,170900,96245305,2975,2975,2975,2975,0
|
|
20230620,170800,96245305,2975,2975,2975,2975,0
|
|
20230620,170700,96245305,2975,2975,2975,2975,0
|
|
20230620,170600,96245305,2975,2975,2975,2975,0
|
|
20230620,170500,96245305,2975,2975,2975,2975,0
|
|
20230620,170400,96245305,2975,2975,2975,2975,0
|
|
20230620,170300,96245305,2975,2975,2975,2975,0
|
|
20230620,170200,96245305,2975,2975,2975,2975,0
|
|
20230620,170100,96245305,2975,2975,2975,2975,0
|
|
20230620,170000,96245305,2975,2975,2975,2975,0
|
|
20230620,165900,96245305,2975,2975,2975,2975,0
|
|
20230620,165800,96245305,2975,2975,2975,2975,0
|
|
20230620,165700,96245305,2975,2975,2975,2975,0
|
|
20230620,165600,96245305,2975,2975,2975,2975,0
|
|
20230620,165500,96245305,2975,2975,2975,2975,0
|
|
20230620,165400,96245305,2975,2975,2975,2975,0
|
|
20230620,165300,96245305,2975,2975,2975,2975,0
|
|
20230620,165200,96245305,2975,2975,2975,2975,0
|
|
20230620,165100,96245305,2975,2975,2975,2975,0
|
|
20230620,165000,96245305,2975,2975,2975,2975,0
|
|
20230620,164900,96245305,2975,2975,2975,2975,0
|
|
20230620,164800,96245305,2975,2975,2975,2975,0
|
|
20230620,164700,96245305,2975,2975,2975,2975,0
|
|
20230620,164600,96245305,2975,2975,2975,2975,0
|
|
20230620,164500,96245305,2975,2975,2975,2975,0
|
|
20230620,164400,96245305,2975,2975,2975,2975,0
|
|
20230620,164300,96245305,2975,2975,2975,2975,0
|
|
20230620,164200,96245305,2975,2975,2975,2975,0
|
|
20230620,164100,96245305,2975,2975,2975,2975,0
|
|
20230620,164000,96245305,2975,2975,2975,2975,198
|
|
20230620,163900,96245305,2975,2975,2975,2975,0
|
|
20230620,163800,96245305,2975,2975,2975,2975,0
|
|
20230620,163700,96245305,2975,2975,2975,2975,0
|
|
20230620,163600,96245305,2975,2975,2975,2975,0
|
|
20230620,163500,96245305,2975,2975,2975,2975,0
|
|
20230620,163400,96245305,2975,2975,2975,2975,0
|
|
20230620,163300,96245305,2975,2975,2975,2975,0
|
|
20230620,163200,96245305,2975,2975,2975,2975,0
|
|
20230620,163100,96245305,2975,2975,2975,2975,0
|
|
20230620,163000,96245305,2975,2975,2975,2975,0
|
|
20230620,162900,96245305,2975,2975,2975,2975,0
|
|
20230620,162800,96245305,2975,2975,2975,2975,0
|
|
20230620,162700,96245305,2975,2975,2975,2975,0
|
|
20230620,162600,96245305,2975,2975,2975,2975,0
|
|
20230620,162500,96245305,2975,2975,2975,2975,0
|
|
20230620,162400,96245305,2975,2975,2975,2975,0
|
|
20230620,162300,96245305,2975,2975,2975,2975,0
|
|
20230620,162200,96245305,2975,2975,2975,2975,0
|
|
20230620,162100,96245305,2975,2975,2975,2975,0
|
|
20230620,162000,96245305,2975,2975,2975,2975,0
|
|
20230620,161900,96245305,2975,2975,2975,2975,0
|
|
20230620,161800,96245305,2975,2975,2975,2975,0
|
|
20230620,161700,96245305,2975,2975,2975,2975,0
|
|
20230620,161600,96245305,2975,2975,2975,2975,0
|
|
20230620,161500,96245305,2975,2975,2975,2975,0
|
|
20230620,161400,96245305,2975,2975,2975,2975,0
|
|
20230620,161300,96245305,2975,2975,2975,2975,0
|
|
20230620,161200,96245305,2975,2975,2975,2975,0
|
|
20230620,161100,96245305,2975,2975,2975,2975,0
|
|
20230620,161000,96245305,2975,2975,2975,2975,198
|
|
20230620,160900,96245305,2975,2975,2975,2975,0
|
|
20230620,160800,96245305,2975,2975,2975,2975,0
|
|
20230620,160700,96245305,2975,2975,2975,2975,0
|
|
20230620,160600,96245305,2975,2975,2975,2975,0
|
|
20230620,160500,96245305,2975,2975,2975,2975,0
|
|
20230620,160400,96245305,2975,2975,2975,2975,0
|
|
20230620,160300,96245305,2975,2975,2975,2975,0
|
|
20230620,160200,96245305,2975,2975,2975,2975,0
|
|
20230620,160100,96245305,2975,2975,2975,2975,0
|
|
20230620,160000,96245305,2975,2975,2975,2975,0
|
|
20230620,155900,96245305,2975,2975,2975,2975,0
|
|
20230620,155800,96245305,2975,2975,2975,2975,0
|
|
20230620,155700,96245305,2975,2975,2975,2975,0
|
|
20230620,155600,96245305,2975,2975,2975,2975,0
|
|
20230620,155500,96245305,2975,2975,2975,2975,0
|
|
20230620,155400,96245305,2975,2975,2975,2975,0
|
|
20230620,155300,96245305,2975,2975,2975,2975,0
|
|
20230620,155200,96245305,2975,2975,2975,2975,0
|
|
20230620,155100,96245305,2975,2975,2975,2975,0
|
|
20230620,155000,96245305,2975,2975,2975,2975,0
|
|
20230620,154900,96245305,2975,2975,2975,2975,0
|
|
20230620,154800,96245305,2975,2975,2975,2975,0
|
|
20230620,154700,96245305,2975,2975,2975,2975,0
|
|
20230620,154600,96245305,2975,2975,2975,2975,0
|
|
20230620,154500,96245305,2975,2975,2975,2975,0
|
|
20230620,154400,96245305,2975,2975,2975,2975,0
|
|
20230620,154300,96245305,2975,2975,2975,2975,0
|
|
20230620,154200,96245305,2975,2975,2975,2975,0
|
|
20230620,154100,96245305,2975,2975,2975,2975,0
|
|
20230620,154000,96245305,2975,2975,2975,2975,198
|
|
20230620,153900,96245305,2975,2975,2975,2975,0
|
|
20230620,153800,96245305,2975,2975,2975,2975,0
|
|
20230620,153700,96245305,2975,2975,2975,2975,0
|
|
20230620,153600,96245305,2975,2975,2975,2975,0
|
|
20230620,153500,96245305,2975,2975,2975,2975,0
|
|
20230620,153400,96245305,2975,2975,2975,2975,0
|
|
20230620,153300,96245305,2975,2975,2975,2975,0
|
|
20230620,153200,96245305,2975,2975,2975,2975,0
|
|
20230620,153100,96245305,2975,2975,2975,2975,0
|
|
20230620,153000,96245305,2975,2975,2975,2975,198
|
|
20230620,152900,95656255,2975,2975,2975,2975,0
|
|
20230620,152800,95656255,2975,2975,2975,2975,0
|
|
20230620,152700,95656255,2975,2975,2975,2975,0
|
|
20230620,152600,95656255,2975,2975,2975,2975,0
|
|
20230620,152500,95656255,2975,2975,2975,2975,0
|
|
20230620,152400,95656255,2975,2975,2975,2975,0
|
|
20230620,152300,95656255,2975,2975,2975,2975,0
|
|
20230620,152200,95656255,2975,2975,2975,2975,0
|
|
20230620,152100,95656255,2975,2975,2975,2975,0
|
|
20230620,152000,95656255,2975,2975,2975,2975,0
|
|
20230620,151900,95656255,2975,2975,2975,2975,105
|
|
20230620,151800,95343880,3005,3005,3005,3005,0
|
|
20230620,151700,95343880,3005,3005,3005,3005,0
|
|
20230620,151600,95343880,3005,3005,3005,3005,0
|
|
20230620,151500,95343880,3005,3005,3005,3005,0
|
|
20230620,151400,95343880,3005,3005,3005,3005,0
|
|
20230620,151300,95343880,3005,3005,3005,3005,0
|
|
20230620,151200,95343880,3005,3005,3005,3005,1
|
|
20230620,151100,95340875,2980,2975,2980,2975,109
|
|
20230620,151000,95016595,2975,2975,2975,2975,3
|
|
20230620,150900,95007670,2975,2980,2980,2975,105
|
|
20230620,150800,94694790,2985,2985,2985,2985,0
|
|
20230620,150700,94694790,2985,2985,2985,2985,16
|
|
20230620,150600,94647030,2985,2985,2985,2985,2
|
|
20230620,150500,94641060,3005,3005,3005,3005,0
|
|
20230620,150400,94641060,3005,3005,3005,3005,0
|
|
20230620,150300,94641060,3005,3005,3005,3005,0
|
|
20230620,150200,94641060,3005,3005,3005,3005,0
|
|
20230620,150100,94641060,3005,3005,3005,3005,23
|
|
20230620,150000,94571945,3005,3005,3005,3005,0
|
|
20230620,145900,94571945,3005,3005,3005,3005,0
|
|
20230620,145800,94571945,3005,3005,3005,3005,4
|
|
20230620,145700,94559925,2985,2985,2985,2985,0
|
|
20230620,145600,94559925,2985,2985,2985,2985,0
|
|
20230620,145500,94559925,2985,2985,2985,2985,0
|
|
20230620,145400,94559925,2985,2985,2985,2985,0
|
|
20230620,145300,94559925,2985,2985,2985,2985,0
|
|
20230620,145200,94559925,2985,2985,2985,2985,0
|
|
20230620,145100,94559925,2985,2985,2985,2985,0
|
|
20230620,145000,94559925,2985,2985,2985,2985,0
|
|
20230620,144900,94559925,2985,2985,2985,2985,0
|
|
20230620,144800,94559925,2985,2985,2985,2985,0
|
|
20230620,144700,94559925,2985,2985,2985,2985,0
|
|
20230620,144600,94559925,2985,2985,2985,2985,0
|
|
20230620,144500,94559925,2985,2985,2985,2985,42
|
|
20230620,144400,94434555,2985,2985,2985,2985,0
|
|
20230620,144300,94434555,2985,2985,2985,2985,0
|
|
20230620,144200,94434555,2985,2985,2985,2985,0
|
|
20230620,144100,94434555,2985,3000,3000,2985,100
|
|
20230620,144000,94135710,3010,3010,3010,3010,10
|
|
20230620,143900,94105610,3000,3000,3000,3000,0
|
|
20230620,143800,94105610,3000,3000,3000,3000,0
|
|
20230620,143700,94105610,3000,3000,3000,3000,0
|
|
20230620,143600,94105610,3000,3000,3000,3000,0
|
|
20230620,143500,94105610,3000,3000,3000,3000,0
|
|
20230620,143400,94105610,3000,3000,3000,3000,0
|
|
20230620,143300,94105610,3000,3000,3000,3000,0
|
|
20230620,143200,94105610,3000,3000,3000,3000,0
|
|
20230620,143100,94105610,3000,3000,3000,3000,0
|
|
20230620,143000,94105610,3000,3000,3000,3000,0
|
|
20230620,142900,94105610,3000,3000,3000,3000,0
|
|
20230620,142800,94105610,3000,3000,3000,3000,5
|
|
20230620,142700,94090610,3000,3000,3000,3000,0
|
|
20230620,142600,94090610,3000,3000,3000,3000,0
|
|
20230620,142500,94090610,3000,3000,3000,3000,0
|
|
20230620,142400,94090610,3000,3000,3000,3000,0
|
|
20230620,142300,94090610,3000,3000,3000,3000,0
|
|
20230620,142200,94090610,3000,3000,3000,3000,0
|
|
20230620,142100,94090610,3000,3000,3000,3000,0
|
|
20230620,142000,94090610,3000,3015,3015,2985,805
|
|
20230620,141900,91680590,3030,3030,3030,3030,0
|
|
20230620,141800,91680590,3030,3030,3030,3030,0
|
|
20230620,141700,91680590,3030,3030,3030,3030,0
|
|
20230620,141600,91680590,3030,3030,3030,3030,0
|
|
20230620,141500,91680590,3030,3030,3030,3030,0
|
|
20230620,141400,91680590,3030,3030,3030,3030,0
|
|
20230620,141300,91680590,3030,3030,3030,3030,0
|
|
20230620,141200,91680590,3030,3030,3030,3030,0
|
|
20230620,141100,91680590,3030,3030,3030,3030,0
|
|
20230620,141000,91680590,3030,3030,3030,3030,0
|
|
20230620,140900,91680590,3030,3030,3030,3030,0
|
|
20230620,140800,91680590,3030,3030,3030,3030,0
|
|
20230620,140700,91680590,3030,3020,3030,3020,10
|
|
20230620,140600,91650370,3020,3020,3020,3020,165
|
|
20230620,140500,91152070,3020,3020,3020,3020,0
|
|
20230620,140400,91152070,3020,3020,3020,3020,0
|
|
20230620,140300,91152070,3020,3015,3020,3015,224
|
|
20230620,140200,90475595,3015,3015,3015,3015,0
|
|
20230620,140100,90475595,3015,3015,3015,3015,0
|
|
20230620,140000,90475595,3015,3015,3015,3015,3
|
|
20230620,135900,90466550,3015,3015,3015,3015,0
|
|
20230620,135800,90466550,3015,3015,3015,3015,2
|
|
20230620,135700,90460520,3010,3010,3010,3010,0
|
|
20230620,135600,90460520,3010,3010,3010,3010,7
|
|
20230620,135500,90439450,3010,3010,3010,3010,20
|
|
20230620,135400,90379250,2990,2990,2990,2990,0
|
|
20230620,135300,90379250,2990,3000,3000,2990,336
|
|
20230620,135200,89372210,3015,3015,3015,3015,0
|
|
20230620,135100,89372210,3015,3020,3020,3015,25
|
|
20230620,135000,89296825,3025,3010,3025,3010,680
|
|
20230620,134900,87241015,3000,3000,3000,3000,0
|
|
20230620,134800,87241015,3000,3000,3000,3000,685
|
|
20230620,134700,85186015,3000,3000,3000,3000,15
|
|
20230620,134600,85141015,3000,3000,3000,3000,11
|
|
20230620,134500,85108015,3000,3000,3000,3000,0
|
|
20230620,134400,85108015,3000,2960,3000,2960,4411
|
|
20230620,134300,71974380,2935,2935,2935,2935,226
|
|
20230620,134200,71311070,2935,2935,2935,2935,0
|
|
20230620,134100,71311070,2935,2935,2935,2935,0
|
|
20230620,134000,71311070,2935,2935,2935,2935,24
|
|
20230620,133900,71240630,2935,2935,2935,2935,0
|
|
20230620,133800,71240630,2935,2935,2935,2935,1
|
|
20230620,133700,71237695,2945,2945,2945,2945,0
|
|
20230620,133600,71237695,2945,2945,2945,2945,0
|
|
20230620,133500,71237695,2945,2945,2945,2945,0
|
|
20230620,133400,71237695,2945,2945,2945,2945,44
|
|
20230620,133300,71108115,2945,2980,2980,2945,5964
|
|
20230620,133200,53520050,2980,2975,2980,2975,91
|
|
20230620,133100,53248995,2970,2970,2970,2970,0
|
|
20230620,133000,53248995,2970,2970,2970,2970,0
|
|
20230620,132900,53248995,2970,2970,2970,2970,0
|
|
20230620,132800,53248995,2970,2970,2970,2970,0
|
|
20230620,132700,53248995,2970,2970,2970,2970,20
|
|
20230620,132600,53189595,2965,2965,2965,2965,0
|
|
20230620,132500,53189595,2965,2965,2965,2965,0
|
|
20230620,132400,53189595,2965,2965,2965,2965,0
|
|
20230620,132300,53189595,2965,2965,2965,2965,0
|
|
20230620,132200,53189595,2965,2965,2965,2965,5
|
|
20230620,132100,53174770,2965,2965,2965,2965,0
|
|
20230620,132000,53174770,2965,2965,2965,2965,0
|
|
20230620,131900,53174770,2965,2965,2965,2965,0
|
|
20230620,131800,53174770,2965,2965,2965,2965,0
|
|
20230620,131700,53174770,2965,2965,2965,2965,0
|
|
20230620,131600,53174770,2965,2965,2965,2965,0
|
|
20230620,131500,53174770,2965,2965,2965,2965,0
|
|
20230620,131400,53174770,2965,2965,2965,2965,500
|
|
20230620,131300,51692270,2965,2965,2965,2965,0
|
|
20230620,131200,51692270,2965,2965,2965,2965,0
|
|
20230620,131100,51692270,2965,2965,2965,2965,0
|
|
20230620,131000,51692270,2965,2965,2965,2965,0
|
|
20230620,130900,51692270,2965,2965,2965,2965,0
|
|
20230620,130800,51692270,2965,2965,2965,2965,300
|
|
20230620,130700,50802770,2965,2965,2965,2965,0
|
|
20230620,130600,50802770,2965,2965,2965,2965,0
|
|
20230620,130500,50802770,2965,2965,2965,2965,0
|
|
20230620,130400,50802770,2965,2965,2965,2965,0
|
|
20230620,130300,50802770,2965,2965,2965,2965,0
|
|
20230620,130200,50802770,2965,2965,2965,2965,0
|
|
20230620,130100,50802770,2965,2970,2970,2965,110
|
|
20230620,130000,50476520,2995,2995,2995,2995,0
|
|
20230620,125900,50476520,2995,2995,2995,2995,0
|
|
20230620,125800,50476520,2995,2995,2995,2995,1365
|
|
20230620,125700,46388345,3000,3000,3000,3000,0
|
|
20230620,125600,46388345,3000,2995,3000,2995,65
|
|
20230620,125500,46193380,3000,3000,3000,3000,0
|
|
20230620,125400,46193380,3000,3000,3000,3000,0
|
|
20230620,125300,46193380,3000,2975,3000,2975,105
|
|
20230620,125200,45880340,2980,2970,2980,2970,96
|
|
20230620,125100,45594490,2960,2960,2960,2960,0
|
|
20230620,125000,45594490,2960,2960,2960,2960,1
|
|
20230620,124900,45591530,2965,2965,2965,2965,29
|
|
20230620,124800,45505545,2945,2945,2945,2945,0
|
|
20230620,124700,45505545,2945,2945,2945,2945,0
|
|
20230620,124600,45505545,2945,2945,2945,2945,0
|
|
20230620,124500,45505545,2945,2945,2945,2945,0
|
|
20230620,124400,45505545,2945,2945,2945,2945,509
|
|
20230620,124300,44006540,2945,2945,2945,2945,10
|
|
20230620,124200,43977090,2940,2940,2940,2940,0
|
|
20230620,124100,43977090,2940,2960,2960,2940,277
|
|
20230620,124000,43159905,2945,2945,2945,2945,0
|
|
20230620,123900,43159905,2945,2945,2945,2945,0
|
|
20230620,123800,43159905,2945,2940,3025,2940,962
|
|
20230620,123700,40315615,2940,2940,2940,2940,0
|
|
20230620,123600,40315615,2940,2940,2940,2940,0
|
|
20230620,123500,40315615,2940,2940,2940,2940,1
|
|
20230620,123400,40312675,2940,2940,2940,2940,4
|
|
20230620,123300,40300915,2940,2940,2940,2940,0
|
|
20230620,123200,40300915,2940,2940,2940,2940,0
|
|
20230620,123100,40300915,2940,2940,2940,2940,0
|
|
20230620,123000,40300915,2940,2940,2940,2940,46
|
|
20230620,122900,40165675,2940,2940,2940,2940,0
|
|
20230620,122800,40165675,2940,2940,2940,2940,0
|
|
20230620,122700,40165675,2940,2940,2940,2940,1
|
|
20230620,122600,40162735,2930,2930,2930,2930,0
|
|
20230620,122500,40162735,2930,2930,2930,2930,329
|
|
20230620,122400,39198765,2930,2930,2930,2930,0
|
|
20230620,122300,39198765,2930,2930,2930,2930,0
|
|
20230620,122200,39198765,2930,2930,2930,2930,0
|
|
20230620,122100,39198765,2930,2930,2930,2930,0
|
|
20230620,122000,39198765,2930,2930,2930,2930,0
|
|
20230620,121900,39198765,2930,2930,2930,2930,0
|
|
20230620,121800,39198765,2930,2930,2930,2930,0
|
|
20230620,121700,39198765,2930,2930,2930,2930,0
|
|
20230620,121600,39198765,2930,2930,2930,2930,0
|
|
20230620,121500,39198765,2930,2930,2930,2930,0
|
|
20230620,121400,39198765,2930,2930,2930,2930,0
|
|
20230620,121300,39198765,2930,2930,2930,2930,0
|
|
20230620,121200,39198765,2930,2930,2930,2930,0
|
|
20230620,121100,39198765,2930,2930,2930,2930,0
|
|
20230620,121000,39198765,2930,2930,2930,2930,1
|
|
20230620,120900,39195835,2930,2930,2930,2930,0
|
|
20230620,120800,39195835,2930,2930,2930,2930,0
|
|
20230620,120700,39195835,2930,2930,2930,2930,0
|
|
20230620,120600,39195835,2930,2930,2930,2930,0
|
|
20230620,120500,39195835,2930,2930,2930,2930,0
|
|
20230620,120400,39195835,2930,2930,2930,2930,1
|
|
20230620,120300,39192905,2930,2930,2930,2930,0
|
|
20230620,120200,39192905,2930,2930,2930,2930,46
|
|
20230620,120100,39058125,2930,2930,2930,2930,100
|
|
20230620,120000,38765125,2915,2915,2915,2915,0
|
|
20230620,115900,38765125,2915,2915,2915,2915,0
|
|
20230620,115800,38765125,2915,2915,2915,2915,0
|
|
20230620,115700,38765125,2915,2915,2915,2915,0
|
|
20230620,115600,38765125,2915,2915,2915,2915,0
|
|
20230620,115500,38765125,2915,2915,2915,2915,0
|
|
20230620,115400,38765125,2915,2915,2915,2915,0
|
|
20230620,115300,38765125,2915,2915,2915,2915,0
|
|
20230620,115200,38765125,2915,2915,2915,2915,0
|
|
20230620,115100,38765125,2915,2915,2915,2915,0
|
|
20230620,115000,38765125,2915,2915,2915,2915,0
|
|
20230620,114900,38765125,2915,2915,2915,2915,300
|
|
20230620,114800,37890625,2910,2910,2910,2910,0
|
|
20230620,114700,37890625,2910,2910,2910,2910,0
|
|
20230620,114600,37890625,2910,2910,2910,2910,0
|
|
20230620,114500,37890625,2910,2910,2910,2910,0
|
|
20230620,114400,37890625,2910,2910,2910,2910,0
|
|
20230620,114300,37890625,2910,2910,2910,2910,0
|
|
20230620,114200,37890625,2910,2910,2910,2910,0
|
|
20230620,114100,37890625,2910,2910,2910,2910,0
|
|
20230620,114000,37890625,2910,2910,2910,2910,0
|
|
20230620,113900,37890625,2910,2910,2910,2910,0
|
|
20230620,113800,37890625,2910,2910,2910,2910,0
|
|
20230620,113700,37890625,2910,2910,2910,2910,0
|
|
20230620,113600,37890625,2910,2910,2910,2910,0
|
|
20230620,113500,37890625,2910,2910,2910,2910,0
|
|
20230620,113400,37890625,2910,2910,2910,2910,0
|
|
20230620,113300,37890625,2910,2910,2910,2910,0
|
|
20230620,113200,37890625,2910,2910,2910,2910,0
|
|
20230620,113100,37890625,2910,2910,2910,2910,0
|
|
20230620,113000,37890625,2910,2910,2910,2910,0
|
|
20230620,112900,37890625,2910,2910,2910,2910,0
|
|
20230620,112800,37890625,2910,2910,2910,2910,0
|
|
20230620,112700,37890625,2910,2910,2910,2910,0
|
|
20230620,112600,37890625,2910,2910,2910,2910,0
|
|
20230620,112500,37890625,2910,2910,2910,2910,0
|
|
20230620,112400,37890625,2910,2910,2910,2910,0
|
|
20230620,112300,37890625,2910,2915,2915,2910,10
|
|
20230620,112200,37861505,2910,2910,2910,2910,0
|
|
20230620,112100,37861505,2910,2910,2910,2910,0
|
|
20230620,112000,37861505,2910,2910,2910,2910,0
|
|
20230620,111900,37861505,2910,2920,2920,2910,3100
|
|
20230620,111800,28835570,2915,2915,2915,2915,0
|
|
20230620,111700,28835570,2915,2915,2915,2915,0
|
|
20230620,111600,28835570,2915,2915,2915,2915,0
|
|
20230620,111500,28835570,2915,2915,2915,2915,0
|
|
20230620,111400,28835570,2915,2915,2915,2915,0
|
|
20230620,111300,28835570,2915,2915,2915,2915,0
|
|
20230620,111200,28835570,2915,2915,2915,2915,0
|
|
20230620,111100,28835570,2915,2915,2915,2915,0
|
|
20230620,111000,28835570,2915,2915,2915,2915,0
|
|
20230620,110900,28835570,2915,2915,2915,2915,0
|
|
20230620,110800,28835570,2915,2915,2915,2915,0
|
|
20230620,110700,28835570,2915,2915,2915,2915,0
|
|
20230620,110600,28835570,2915,2915,2915,2915,0
|
|
20230620,110500,28835570,2915,2915,2915,2915,0
|
|
20230620,110400,28835570,2915,2915,2915,2915,0
|
|
20230620,110300,28835570,2915,2915,2915,2915,519
|
|
20230620,110200,27322685,2915,2915,2915,2915,640
|
|
20230620,110100,25457085,2915,2915,2915,2915,0
|
|
20230620,110000,25457085,2915,2920,2920,2915,50
|
|
20230620,105900,25311290,2915,2915,2915,2915,0
|
|
20230620,105800,25311290,2915,2915,2915,2915,0
|
|
20230620,105700,25311290,2915,2915,2915,2915,0
|
|
20230620,105600,25311290,2915,2915,2915,2915,0
|
|
20230620,105500,25311290,2915,2915,2915,2915,0
|
|
20230620,105400,25311290,2915,2915,2915,2915,0
|
|
20230620,105300,25311290,2915,2915,2915,2915,0
|
|
20230620,105200,25311290,2915,2915,2915,2915,0
|
|
20230620,105100,25311290,2915,2915,2915,2915,0
|
|
20230620,105000,25311290,2915,2915,2915,2915,0
|
|
20230620,104900,25311290,2915,2915,2915,2915,0
|
|
20230620,104800,25311290,2915,2915,2915,2915,0
|
|
20230620,104700,25311290,2915,2915,2915,2915,0
|
|
20230620,104600,25311290,2915,2915,2915,2915,0
|
|
20230620,104500,25311290,2915,2915,2915,2915,0
|
|
20230620,104400,25311290,2915,2915,2915,2915,0
|
|
20230620,104300,25311290,2915,2915,2915,2915,0
|
|
20230620,104200,25311290,2915,2915,2915,2915,0
|
|
20230620,104100,25311290,2915,2915,2915,2915,0
|
|
20230620,104000,25311290,2915,2915,2915,2915,0
|
|
20230620,103900,25311290,2915,2920,2920,2915,160
|
|
20230620,103800,24844860,2915,2915,2915,2915,0
|
|
20230620,103700,24844860,2915,2915,2915,2915,0
|
|
20230620,103600,24844860,2915,2920,2920,2915,155
|
|
20230620,103500,24392980,2930,2930,2930,2930,0
|
|
20230620,103400,24392980,2930,2930,2930,2930,0
|
|
20230620,103300,24392980,2930,2930,2930,2930,1
|
|
20230620,103200,24390050,2920,2920,2920,2920,2
|
|
20230620,103100,24384210,2920,2920,2920,2920,953
|
|
20230620,103000,21601450,2930,2930,2930,2930,0
|
|
20230620,102900,21601450,2930,2930,2930,2930,0
|
|
20230620,102800,21601450,2930,2930,2930,2930,0
|
|
20230620,102700,21601450,2930,2930,2930,2930,0
|
|
20230620,102600,21601450,2930,2930,2930,2930,0
|
|
20230620,102500,21601450,2930,2930,2930,2930,0
|
|
20230620,102400,21601450,2930,2930,2930,2930,0
|
|
20230620,102300,21601450,2930,2930,2930,2930,0
|
|
20230620,102200,21601450,2930,2930,2930,2930,0
|
|
20230620,102100,21601450,2930,2930,2930,2930,0
|
|
20230620,102000,21601450,2930,2930,2930,2930,0
|
|
20230620,101900,21601450,2930,2930,2930,2930,9
|
|
20230620,101800,21575080,2930,2925,2930,2925,40
|
|
20230620,101700,21458010,2930,2930,2930,2930,0
|
|
20230620,101600,21458010,2930,2930,2930,2930,0
|
|
20230620,101500,21458010,2930,2930,2930,2930,100
|
|
20230620,101400,21165010,2930,2930,2930,2930,0
|
|
20230620,101300,21165010,2930,2930,2930,2930,0
|
|
20230620,101200,21165010,2930,2930,2930,2930,0
|
|
20230620,101100,21165010,2930,2930,2930,2930,0
|
|
20230620,101000,21165010,2930,2930,2930,2930,0
|
|
20230620,100900,21165010,2930,2930,2930,2930,0
|
|
20230620,100800,21165010,2930,2930,2930,2930,267
|
|
20230620,100700,20382700,2930,2930,2930,2930,10
|
|
20230620,100600,20353400,2930,2930,2930,2930,0
|
|
20230620,100500,20353400,2930,2930,2930,2930,10
|
|
20230620,100400,20324100,2930,2930,2930,2930,0
|
|
20230620,100300,20324100,2930,2930,2930,2930,0
|
|
20230620,100200,20324100,2930,2930,2930,2930,0
|
|
20230620,100100,20324100,2930,2930,2930,2930,0
|
|
20230620,100000,20324100,2930,2930,2930,2930,0
|
|
20230620,095900,20324100,2930,2930,2930,2930,0
|
|
20230620,095800,20324100,2930,2930,2930,2930,0
|
|
20230620,095700,20324100,2930,2930,2930,2930,0
|
|
20230620,095600,20324100,2930,2930,2930,2930,0
|
|
20230620,095500,20324100,2930,2930,2930,2930,17
|
|
20230620,095400,20274290,2940,2940,2940,2940,0
|
|
20230620,095300,20274290,2940,2940,2940,2940,0
|
|
20230620,095200,20274290,2940,2940,2940,2940,0
|
|
20230620,095100,20274290,2940,2940,2940,2940,0
|
|
20230620,095000,20274290,2940,2940,2940,2940,0
|
|
20230620,094900,20274290,2940,2940,2940,2940,0
|
|
20230620,094800,20274290,2940,2940,2940,2940,200
|
|
20230620,094700,19686290,2940,2940,2940,2940,0
|
|
20230620,094600,19686290,2940,2940,2940,2940,1
|
|
20230620,094500,19683350,2915,2915,2915,2915,0
|
|
20230620,094400,19683350,2915,2935,2935,2915,274
|
|
20230620,094300,18880545,2905,2930,2930,2905,1183
|
|
20230620,094200,15434090,2935,2935,2935,2935,0
|
|
20230620,094100,15434090,2935,2935,2935,2935,2
|
|
20230620,094000,15428220,2940,2940,2940,2940,1
|
|
20230620,093900,15425280,2920,2920,2920,2920,0
|
|
20230620,093800,15425280,2920,2920,2920,2920,0
|
|
20230620,093700,15425280,2920,2920,2920,2920,0
|
|
20230620,093600,15425280,2920,2920,2920,2920,0
|
|
20230620,093500,15425280,2920,2925,2925,2920,500
|
|
20230620,093400,13964780,2925,2925,2925,2925,658
|
|
20230620,093300,12040130,2920,2920,2920,2920,0
|
|
20230620,093200,12040130,2920,2940,2940,2920,337
|
|
20230620,093100,11055490,2940,2945,2945,2940,202
|
|
20230620,093000,10461570,2960,2960,2960,2960,2
|
|
20230620,092900,10455650,2965,2965,2965,2965,5
|
|
20230620,092800,10440825,2970,2970,2970,2970,0
|
|
20230620,092700,10440825,2970,2970,2970,2970,0
|
|
20230620,092600,10440825,2970,2970,2970,2970,0
|
|
20230620,092500,10440825,2970,2945,2970,2935,2372
|
|
20230620,092400,3429375,2940,2940,2940,2940,0
|
|
20230620,092300,3429375,2940,2955,2955,2940,43
|
|
20230620,092200,3302645,2955,2955,2955,2955,0
|
|
20230620,092100,3302645,2955,2975,2975,2925,404
|
|
20230620,092000,2101870,3000,3000,3000,3000,1
|
|
20230620,091900,2098870,3000,3000,3000,3000,15
|
|
20230620,091800,2053870,3000,3000,3000,3000,326
|
|
20230620,091700,1075870,3000,3000,3000,3000,2
|
|
20230620,091600,1069870,3005,3005,3005,3005,0
|
|
20230620,091500,1069870,3005,3005,3005,3005,0
|
|
20230620,091400,1069870,3005,3005,3005,3005,0
|
|
20230620,091300,1069870,3005,3005,3005,3005,0
|
|
20230620,091200,1069870,3005,3005,3005,3005,0
|
|
20230620,091100,1069870,3005,3005,3005,3005,0
|
|
20230620,091000,1069870,3005,3005,3005,3005,0
|
|
20230620,090900,1069870,3005,3025,3025,3005,331
|
|
20230620,090800,75150,3030,3030,3030,3030,0
|
|
20230620,090700,75150,3030,3030,3030,3030,0
|
|
20230620,090600,75150,3030,3030,3030,3030,1
|
|
20230620,090500,72120,3005,3005,3005,3005,0
|
|
20230620,090400,72120,3005,3005,3005,3005,0
|
|
20230620,090300,72120,3005,3005,3005,3005,0
|
|
20230620,090200,72120,3005,3005,3005,3005,0
|
|
20230620,090100,72120,3005,3005,3005,3005,0
|
|
20230620,090000,72120,3005,3005,3005,3005,24
|