632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192900,145729180,3570,3570,3570,3570,631
|
|
20230629,192800,145729180,3570,3570,3570,3570,0
|
|
20230629,192700,145729180,3570,3570,3570,3570,0
|
|
20230629,192600,145729180,3570,3570,3570,3570,0
|
|
20230629,192500,145729180,3570,3570,3570,3570,0
|
|
20230629,192400,145729180,3570,3570,3570,3570,0
|
|
20230629,192300,145729180,3570,3570,3570,3570,0
|
|
20230629,192200,145729180,3570,3570,3570,3570,0
|
|
20230629,192100,145729180,3570,3570,3570,3570,0
|
|
20230629,192000,145729180,3570,3570,3570,3570,0
|
|
20230629,191900,145729180,3570,3570,3570,3570,0
|
|
20230629,191800,145729180,3570,3570,3570,3570,0
|
|
20230629,191700,145729180,3570,3570,3570,3570,0
|
|
20230629,191600,145729180,3570,3570,3570,3570,0
|
|
20230629,191500,145729180,3570,3570,3570,3570,0
|
|
20230629,191400,145729180,3570,3570,3570,3570,0
|
|
20230629,191300,145729180,3570,3570,3570,3570,0
|
|
20230629,191200,145729180,3570,3570,3570,3570,0
|
|
20230629,191100,145729180,3570,3570,3570,3570,0
|
|
20230629,191000,145729180,3570,3570,3570,3570,0
|
|
20230629,190900,145729180,3570,3570,3570,3570,0
|
|
20230629,190800,145729180,3570,3570,3570,3570,0
|
|
20230629,190700,145729180,3570,3570,3570,3570,0
|
|
20230629,190600,145729180,3570,3570,3570,3570,0
|
|
20230629,190500,145729180,3570,3570,3570,3570,0
|
|
20230629,190400,145729180,3570,3570,3570,3570,0
|
|
20230629,190300,145729180,3570,3570,3570,3570,0
|
|
20230629,190200,145729180,3570,3570,3570,3570,0
|
|
20230629,190100,145729180,3570,3570,3570,3570,0
|
|
20230629,190000,145729180,3570,3570,3570,3570,0
|
|
20230629,185900,145729180,3570,3570,3570,3570,631
|
|
20230629,185800,145729180,3570,3570,3570,3570,0
|
|
20230629,185700,145729180,3570,3570,3570,3570,0
|
|
20230629,185600,145729180,3570,3570,3570,3570,0
|
|
20230629,185500,145729180,3570,3570,3570,3570,0
|
|
20230629,185400,145729180,3570,3570,3570,3570,0
|
|
20230629,185300,145729180,3570,3570,3570,3570,0
|
|
20230629,185200,145729180,3570,3570,3570,3570,0
|
|
20230629,185100,145729180,3570,3570,3570,3570,0
|
|
20230629,185000,145729180,3570,3570,3570,3570,0
|
|
20230629,184900,145729180,3570,3570,3570,3570,0
|
|
20230629,184800,145729180,3570,3570,3570,3570,0
|
|
20230629,184700,145729180,3570,3570,3570,3570,0
|
|
20230629,184600,145729180,3570,3570,3570,3570,0
|
|
20230629,184500,145729180,3570,3570,3570,3570,0
|
|
20230629,184400,145729180,3570,3570,3570,3570,0
|
|
20230629,184300,145729180,3570,3570,3570,3570,0
|
|
20230629,184200,145729180,3570,3570,3570,3570,0
|
|
20230629,184100,145729180,3570,3570,3570,3570,0
|
|
20230629,184000,145729180,3570,3570,3570,3570,0
|
|
20230629,183900,145729180,3570,3570,3570,3570,0
|
|
20230629,183800,145729180,3570,3570,3570,3570,0
|
|
20230629,183700,145729180,3570,3570,3570,3570,0
|
|
20230629,183600,145729180,3570,3570,3570,3570,0
|
|
20230629,183500,145729180,3570,3570,3570,3570,0
|
|
20230629,183400,145729180,3570,3570,3570,3570,0
|
|
20230629,183300,145729180,3570,3570,3570,3570,0
|
|
20230629,183200,145729180,3570,3570,3570,3570,0
|
|
20230629,183100,145729180,3570,3570,3570,3570,0
|
|
20230629,183000,145729180,3570,3570,3570,3570,0
|
|
20230629,182900,145729180,3570,3570,3570,3570,631
|
|
20230629,182800,145729180,3570,3570,3570,3570,0
|
|
20230629,182700,145729180,3570,3570,3570,3570,0
|
|
20230629,182600,145729180,3570,3570,3570,3570,0
|
|
20230629,182500,145729180,3570,3570,3570,3570,0
|
|
20230629,182400,145729180,3570,3570,3570,3570,0
|
|
20230629,182300,145729180,3570,3570,3570,3570,0
|
|
20230629,182200,145729180,3570,3570,3570,3570,0
|
|
20230629,182100,145729180,3570,3570,3570,3570,0
|
|
20230629,182000,145729180,3570,3570,3570,3570,0
|
|
20230629,181900,145729180,3570,3570,3570,3570,0
|
|
20230629,181800,145729180,3570,3570,3570,3570,0
|
|
20230629,181700,145729180,3570,3570,3570,3570,0
|
|
20230629,181600,145729180,3570,3570,3570,3570,0
|
|
20230629,181500,145729180,3570,3570,3570,3570,0
|
|
20230629,181400,145729180,3570,3570,3570,3570,0
|
|
20230629,181300,145729180,3570,3570,3570,3570,0
|
|
20230629,181200,145729180,3570,3570,3570,3570,0
|
|
20230629,181100,145729180,3570,3570,3570,3570,0
|
|
20230629,181000,145729180,3570,3570,3570,3570,0
|
|
20230629,180900,145729180,3570,3570,3570,3570,0
|
|
20230629,180800,145729180,3570,3570,3570,3570,0
|
|
20230629,180700,145729180,3570,3570,3570,3570,0
|
|
20230629,180600,145729180,3570,3570,3570,3570,0
|
|
20230629,180500,145729180,3570,3570,3570,3570,0
|
|
20230629,180400,145729180,3570,3570,3570,3570,0
|
|
20230629,180300,145729180,3570,3570,3570,3570,0
|
|
20230629,180200,145729180,3570,3570,3570,3570,0
|
|
20230629,180100,145729180,3570,3570,3570,3570,0
|
|
20230629,180000,145729180,3570,3570,3570,3570,0
|
|
20230629,175900,145729180,3570,3570,3570,3570,631
|
|
20230629,175800,145729180,3570,3570,3570,3570,0
|
|
20230629,175700,145729180,3570,3570,3570,3570,0
|
|
20230629,175600,145729180,3570,3570,3570,3570,0
|
|
20230629,175500,145729180,3570,3570,3570,3570,0
|
|
20230629,175400,145729180,3570,3570,3570,3570,0
|
|
20230629,175300,145729180,3570,3570,3570,3570,0
|
|
20230629,175200,145729180,3570,3570,3570,3570,0
|
|
20230629,175100,145729180,3570,3570,3570,3570,0
|
|
20230629,175000,145729180,3570,3570,3570,3570,0
|
|
20230629,174900,145729180,3570,3570,3570,3570,0
|
|
20230629,174800,145729180,3570,3570,3570,3570,0
|
|
20230629,174700,145729180,3570,3570,3570,3570,0
|
|
20230629,174600,145729180,3570,3570,3570,3570,0
|
|
20230629,174500,145729180,3570,3570,3570,3570,0
|
|
20230629,174400,145729180,3570,3570,3570,3570,0
|
|
20230629,174300,145729180,3570,3570,3570,3570,0
|
|
20230629,174200,145729180,3570,3570,3570,3570,0
|
|
20230629,174100,145729180,3570,3570,3570,3570,0
|
|
20230629,174000,145729180,3570,3570,3570,3570,0
|
|
20230629,173900,145729180,3570,3570,3570,3570,0
|
|
20230629,173800,145729180,3570,3570,3570,3570,0
|
|
20230629,173700,145729180,3570,3570,3570,3570,0
|
|
20230629,173600,145729180,3570,3570,3570,3570,0
|
|
20230629,173500,145729180,3570,3570,3570,3570,0
|
|
20230629,173400,145729180,3570,3570,3570,3570,0
|
|
20230629,173300,145729180,3570,3570,3570,3570,0
|
|
20230629,173200,145729180,3570,3570,3570,3570,0
|
|
20230629,173100,145729180,3570,3570,3570,3570,0
|
|
20230629,173000,145729180,3570,3570,3570,3570,0
|
|
20230629,172900,145729180,3570,3570,3570,3570,631
|
|
20230629,172800,145729180,3570,3570,3570,3570,0
|
|
20230629,172700,145729180,3570,3570,3570,3570,0
|
|
20230629,172600,145729180,3570,3570,3570,3570,0
|
|
20230629,172500,145729180,3570,3570,3570,3570,0
|
|
20230629,172400,145729180,3570,3570,3570,3570,0
|
|
20230629,172300,145729180,3570,3570,3570,3570,0
|
|
20230629,172200,145729180,3570,3570,3570,3570,0
|
|
20230629,172100,145729180,3570,3570,3570,3570,0
|
|
20230629,172000,145729180,3570,3570,3570,3570,0
|
|
20230629,171900,145729180,3570,3570,3570,3570,0
|
|
20230629,171800,145729180,3570,3570,3570,3570,0
|
|
20230629,171700,145729180,3570,3570,3570,3570,0
|
|
20230629,171600,145729180,3570,3570,3570,3570,0
|
|
20230629,171500,145729180,3570,3570,3570,3570,0
|
|
20230629,171400,145729180,3570,3570,3570,3570,0
|
|
20230629,171300,145729180,3570,3570,3570,3570,0
|
|
20230629,171200,145729180,3570,3570,3570,3570,0
|
|
20230629,171100,145729180,3570,3570,3570,3570,0
|
|
20230629,171000,145729180,3570,3570,3570,3570,0
|
|
20230629,170900,145729180,3570,3570,3570,3570,0
|
|
20230629,170800,145729180,3570,3570,3570,3570,0
|
|
20230629,170700,145729180,3570,3570,3570,3570,0
|
|
20230629,170600,145729180,3570,3570,3570,3570,0
|
|
20230629,170500,145729180,3570,3570,3570,3570,0
|
|
20230629,170400,145729180,3570,3570,3570,3570,0
|
|
20230629,170300,145729180,3570,3570,3570,3570,0
|
|
20230629,170200,145729180,3570,3570,3570,3570,0
|
|
20230629,170100,145729180,3570,3570,3570,3570,0
|
|
20230629,170000,145729180,3570,3570,3570,3570,0
|
|
20230629,165900,145729180,3570,3570,3570,3570,631
|
|
20230629,165800,145729180,3570,3570,3570,3570,0
|
|
20230629,165700,145729180,3570,3570,3570,3570,0
|
|
20230629,165600,145729180,3570,3570,3570,3570,0
|
|
20230629,165500,145729180,3570,3570,3570,3570,0
|
|
20230629,165400,145729180,3570,3570,3570,3570,0
|
|
20230629,165300,145729180,3570,3570,3570,3570,0
|
|
20230629,165200,145729180,3570,3570,3570,3570,0
|
|
20230629,165100,145729180,3570,3570,3570,3570,0
|
|
20230629,165000,145729180,3570,3570,3570,3570,0
|
|
20230629,164900,145729180,3570,3570,3570,3570,0
|
|
20230629,164800,145729180,3570,3570,3570,3570,0
|
|
20230629,164700,145729180,3570,3570,3570,3570,0
|
|
20230629,164600,145729180,3570,3570,3570,3570,0
|
|
20230629,164500,145729180,3570,3570,3570,3570,0
|
|
20230629,164400,145729180,3570,3570,3570,3570,0
|
|
20230629,164300,145729180,3570,3570,3570,3570,0
|
|
20230629,164200,145729180,3570,3570,3570,3570,0
|
|
20230629,164100,145729180,3570,3570,3570,3570,0
|
|
20230629,164000,145729180,3570,3570,3570,3570,0
|
|
20230629,163900,145729180,3570,3570,3570,3570,0
|
|
20230629,163800,145729180,3570,3570,3570,3570,0
|
|
20230629,163700,145729180,3570,3570,3570,3570,0
|
|
20230629,163600,145729180,3570,3570,3570,3570,0
|
|
20230629,163500,145729180,3570,3570,3570,3570,0
|
|
20230629,163400,145729180,3570,3570,3570,3570,0
|
|
20230629,163300,145729180,3570,3570,3570,3570,0
|
|
20230629,163200,145729180,3570,3570,3570,3570,0
|
|
20230629,163100,145729180,3570,3570,3570,3570,0
|
|
20230629,163000,145729180,3570,3570,3570,3570,0
|
|
20230629,162900,145729180,3570,3570,3570,3570,631
|
|
20230629,162800,145729180,3570,3570,3570,3570,0
|
|
20230629,162700,145729180,3570,3570,3570,3570,0
|
|
20230629,162600,145729180,3570,3570,3570,3570,0
|
|
20230629,162500,145729180,3570,3570,3570,3570,0
|
|
20230629,162400,145729180,3570,3570,3570,3570,0
|
|
20230629,162300,145729180,3570,3570,3570,3570,0
|
|
20230629,162200,145729180,3570,3570,3570,3570,0
|
|
20230629,162100,145729180,3570,3570,3570,3570,0
|
|
20230629,162000,145729180,3570,3570,3570,3570,0
|
|
20230629,161900,145729180,3570,3570,3570,3570,0
|
|
20230629,161800,145729180,3570,3570,3570,3570,0
|
|
20230629,161700,145729180,3570,3570,3570,3570,0
|
|
20230629,161600,145729180,3570,3570,3570,3570,0
|
|
20230629,161500,145729180,3570,3570,3570,3570,0
|
|
20230629,161400,145729180,3570,3570,3570,3570,0
|
|
20230629,161300,145729180,3570,3570,3570,3570,0
|
|
20230629,161200,145729180,3570,3570,3570,3570,0
|
|
20230629,161100,145729180,3570,3570,3570,3570,0
|
|
20230629,161000,145729180,3570,3570,3570,3570,0
|
|
20230629,160900,145729180,3570,3570,3570,3570,0
|
|
20230629,160800,145729180,3570,3570,3570,3570,0
|
|
20230629,160700,145729180,3570,3570,3570,3570,0
|
|
20230629,160600,145729180,3570,3570,3570,3570,0
|
|
20230629,160500,145729180,3570,3570,3570,3570,0
|
|
20230629,160400,145729180,3570,3570,3570,3570,0
|
|
20230629,160300,145729180,3570,3570,3570,3570,0
|
|
20230629,160200,145729180,3570,3570,3570,3570,0
|
|
20230629,160100,145729180,3570,3570,3570,3570,0
|
|
20230629,160000,145729180,3570,3570,3570,3570,0
|
|
20230629,155900,145729180,3570,3570,3570,3570,631
|
|
20230629,155800,145729180,3570,3570,3570,3570,0
|
|
20230629,155700,145729180,3570,3570,3570,3570,0
|
|
20230629,155600,145729180,3570,3570,3570,3570,0
|
|
20230629,155500,145729180,3570,3570,3570,3570,0
|
|
20230629,155400,145729180,3570,3570,3570,3570,0
|
|
20230629,155300,145729180,3570,3570,3570,3570,0
|
|
20230629,155200,145729180,3570,3570,3570,3570,0
|
|
20230629,155100,145729180,3570,3570,3570,3570,0
|
|
20230629,155000,145729180,3570,3570,3570,3570,0
|
|
20230629,154900,145729180,3570,3570,3570,3570,0
|
|
20230629,154800,145729180,3570,3570,3570,3570,0
|
|
20230629,154700,145729180,3570,3570,3570,3570,0
|
|
20230629,154600,145729180,3570,3570,3570,3570,0
|
|
20230629,154500,145729180,3570,3570,3570,3570,0
|
|
20230629,154400,145729180,3570,3570,3570,3570,0
|
|
20230629,154300,145729180,3570,3570,3570,3570,0
|
|
20230629,154200,145729180,3570,3570,3570,3570,0
|
|
20230629,154100,145729180,3570,3570,3570,3570,0
|
|
20230629,154000,145729180,3570,3570,3570,3570,0
|
|
20230629,153900,145729180,3570,3570,3570,3570,0
|
|
20230629,153800,145729180,3570,3570,3570,3570,0
|
|
20230629,153700,145729180,3570,3570,3570,3570,0
|
|
20230629,153600,145729180,3570,3570,3570,3570,0
|
|
20230629,153500,145729180,3570,3570,3570,3570,0
|
|
20230629,153400,145729180,3570,3570,3570,3570,0
|
|
20230629,153300,145729180,3570,3570,3570,3570,0
|
|
20230629,153200,145729180,3570,3570,3570,3570,0
|
|
20230629,153100,145729180,3570,3570,3570,3570,0
|
|
20230629,153000,145729180,3570,3570,3570,3570,631
|
|
20230629,152900,143476510,3560,3560,3560,3560,0
|
|
20230629,152800,143476510,3560,3560,3560,3560,0
|
|
20230629,152700,143476510,3560,3560,3560,3560,0
|
|
20230629,152600,143476510,3560,3560,3560,3560,0
|
|
20230629,152500,143476510,3560,3560,3560,3560,0
|
|
20230629,152400,143476510,3560,3560,3560,3560,0
|
|
20230629,152300,143476510,3560,3560,3560,3560,0
|
|
20230629,152200,143476510,3560,3560,3560,3560,0
|
|
20230629,152100,143476510,3560,3560,3560,3560,0
|
|
20230629,152000,143476510,3560,3560,3560,3560,0
|
|
20230629,151900,143476510,3560,3560,3560,3540,1852
|
|
20230629,151800,136913290,3560,3560,3560,3560,0
|
|
20230629,151700,136913290,3560,3555,3560,3555,120
|
|
20230629,151600,136486585,3555,3555,3555,3555,24
|
|
20230629,151500,136401265,3555,3555,3555,3555,14
|
|
20230629,151400,136351495,3555,3555,3560,3550,906
|
|
20230629,151300,133132340,3560,3560,3570,3560,20
|
|
20230629,151200,133061115,3570,3560,3570,3560,86
|
|
20230629,151100,132754935,3560,3560,3560,3560,0
|
|
20230629,151000,132754935,3560,3560,3560,3560,0
|
|
20230629,150900,132754935,3560,3560,3560,3560,0
|
|
20230629,150800,132754935,3560,3560,3565,3555,22
|
|
20230629,150700,132676700,3565,3560,3565,3560,2
|
|
20230629,150600,132669575,3560,3555,3560,3555,520
|
|
20230629,150500,130820965,3570,3570,3570,3570,0
|
|
20230629,150400,130820965,3570,3550,3570,3550,18
|
|
20230629,150300,130756845,3550,3550,3550,3550,76
|
|
20230629,150200,130487045,3535,3555,3555,3535,4423
|
|
20230629,150100,114820975,3585,3585,3585,3585,150
|
|
20230629,150000,114283225,3585,3570,3585,3545,10422
|
|
20230629,145900,77037790,3570,3570,3570,3570,0
|
|
20230629,145800,77037790,3570,3570,3570,3570,0
|
|
20230629,145700,77037790,3570,3570,3570,3570,0
|
|
20230629,145600,77037790,3570,3570,3570,3570,19
|
|
20230629,145500,76969960,3570,3570,3570,3570,11
|
|
20230629,145400,76930690,3570,3570,3570,3570,0
|
|
20230629,145300,76930690,3570,3570,3570,3570,0
|
|
20230629,145200,76930690,3570,3570,3570,3570,100
|
|
20230629,145100,76573690,3570,3575,3575,3570,36
|
|
20230629,145000,76445110,3570,3570,3570,3570,510
|
|
20230629,144900,74624410,3570,3550,3570,3550,11
|
|
20230629,144800,74585160,3570,3570,3570,3570,110
|
|
20230629,144700,74192460,3570,3570,3570,3570,53
|
|
20230629,144600,74003250,3570,3565,3570,3565,130
|
|
20230629,144500,73539650,3565,3565,3565,3565,0
|
|
20230629,144400,73539650,3565,3565,3565,3565,140
|
|
20230629,144300,73040550,3565,3565,3565,3565,300
|
|
20230629,144200,71971050,3565,3550,3565,3550,29
|
|
20230629,144100,71868085,3550,3550,3550,3550,0
|
|
20230629,144000,71868085,3550,3550,3550,3550,0
|
|
20230629,143900,71868085,3550,3550,3550,3550,0
|
|
20230629,143800,71868085,3550,3550,3550,3550,0
|
|
20230629,143700,71868085,3550,3550,3550,3550,113
|
|
20230629,143600,71466935,3530,3540,3540,3530,138
|
|
20230629,143500,70978755,3560,3560,3560,3560,0
|
|
20230629,143400,70978755,3560,3560,3560,3560,1
|
|
20230629,143300,70975195,3540,3540,3540,3540,14
|
|
20230629,143200,70925635,3565,3565,3565,3565,0
|
|
20230629,143100,70925635,3565,3555,3565,3555,62
|
|
20230629,143000,70704905,3555,3555,3555,3555,100
|
|
20230629,142900,70349405,3560,3560,3560,3560,0
|
|
20230629,142800,70349405,3560,3560,3560,3560,0
|
|
20230629,142700,70349405,3560,3560,3560,3560,53
|
|
20230629,142600,70160725,3565,3565,3565,3565,0
|
|
20230629,142500,70160725,3565,3565,3565,3565,0
|
|
20230629,142400,70160725,3565,3565,3565,3565,0
|
|
20230629,142300,70160725,3565,3565,3565,3565,42
|
|
20230629,142200,70010995,3565,3555,3565,3550,222
|
|
20230629,142100,69221825,3530,3540,3540,3530,261
|
|
20230629,142000,68300345,3560,3560,3560,3560,0
|
|
20230629,141900,68300345,3560,3560,3560,3560,0
|
|
20230629,141800,68300345,3560,3560,3560,3560,0
|
|
20230629,141700,68300345,3560,3560,3560,3560,53
|
|
20230629,141600,68111665,3565,3565,3565,3565,0
|
|
20230629,141500,68111665,3565,3565,3565,3565,0
|
|
20230629,141400,68111665,3565,3560,3565,3560,140
|
|
20230629,141300,67613110,3565,3565,3565,3565,0
|
|
20230629,141200,67613110,3565,3565,3565,3565,25
|
|
20230629,141100,67523985,3535,3540,3565,3535,233
|
|
20230629,141000,66700030,3540,3540,3540,3540,0
|
|
20230629,140900,66700030,3540,3540,3540,3540,0
|
|
20230629,140800,66700030,3540,3540,3540,3540,0
|
|
20230629,140700,66700030,3540,3540,3540,3540,54
|
|
20230629,140600,66508870,3535,3535,3535,3535,0
|
|
20230629,140500,66508870,3535,3535,3535,3535,0
|
|
20230629,140400,66508870,3535,3535,3535,3535,0
|
|
20230629,140300,66508870,3535,3535,3535,3535,9
|
|
20230629,140200,66477055,3535,3540,3540,3535,247
|
|
20230629,140100,65602720,3555,3555,3555,3555,0
|
|
20230629,140000,65602720,3555,3555,3555,3555,0
|
|
20230629,135900,65602720,3555,3555,3555,3555,0
|
|
20230629,135800,65602720,3555,3555,3555,3555,0
|
|
20230629,135700,65602720,3555,3555,3555,3555,53
|
|
20230629,135600,65414305,3560,3560,3560,3560,0
|
|
20230629,135500,65414305,3560,3560,3560,3560,1
|
|
20230629,135400,65410745,3540,3540,3540,3540,0
|
|
20230629,135300,65410745,3540,3540,3540,3540,150
|
|
20230629,135200,64879745,3550,3550,3550,3550,0
|
|
20230629,135100,64879745,3550,3550,3550,3550,0
|
|
20230629,135000,64879745,3550,3550,3550,3550,0
|
|
20230629,134900,64879745,3550,3550,3550,3550,281
|
|
20230629,134800,63882195,3550,3550,3550,3550,0
|
|
20230629,134700,63882195,3550,3530,3550,3530,253
|
|
20230629,134600,62988045,3550,3550,3550,3550,0
|
|
20230629,134500,62988045,3550,3550,3550,3550,0
|
|
20230629,134400,62988045,3550,3550,3550,3550,0
|
|
20230629,134300,62988045,3550,3550,3550,3550,0
|
|
20230629,134200,62988045,3550,3545,3550,3545,25
|
|
20230629,134100,62899410,3545,3545,3545,3545,0
|
|
20230629,134000,62899410,3545,3545,3545,3545,0
|
|
20230629,133900,62899410,3545,3545,3545,3545,0
|
|
20230629,133800,62899410,3545,3545,3545,3545,0
|
|
20230629,133700,62899410,3545,3545,3545,3545,53
|
|
20230629,133600,62711525,3545,3545,3545,3545,0
|
|
20230629,133500,62711525,3545,3545,3545,3545,45
|
|
20230629,133400,62552000,3545,3545,3545,3545,0
|
|
20230629,133300,62552000,3545,3545,3545,3545,0
|
|
20230629,133200,62552000,3545,3545,3545,3545,0
|
|
20230629,133100,62552000,3545,3545,3545,3545,0
|
|
20230629,133000,62552000,3545,3545,3545,3545,445
|
|
20230629,132900,60974475,3545,3545,3545,3545,0
|
|
20230629,132800,60974475,3545,3545,3545,3545,0
|
|
20230629,132700,60974475,3545,3545,3545,3545,54
|
|
20230629,132600,60783045,3545,3545,3545,3545,0
|
|
20230629,132500,60783045,3545,3545,3545,3545,0
|
|
20230629,132400,60783045,3545,3545,3545,3545,1
|
|
20230629,132300,60779500,3545,3545,3545,3545,0
|
|
20230629,132200,60779500,3545,3545,3545,3545,0
|
|
20230629,132100,60779500,3545,3545,3545,3545,0
|
|
20230629,132000,60779500,3545,3545,3545,3545,0
|
|
20230629,131900,60779500,3545,3545,3545,3545,1
|
|
20230629,131800,60775955,3525,3535,3535,3525,30
|
|
20230629,131700,60670130,3545,3545,3545,3545,59
|
|
20230629,131600,60460975,3545,3545,3545,3545,0
|
|
20230629,131500,60460975,3545,3545,3545,3545,20
|
|
20230629,131400,60390075,3545,3545,3545,3545,0
|
|
20230629,131300,60390075,3545,3545,3545,3545,0
|
|
20230629,131200,60390075,3545,3545,3545,3545,25
|
|
20230629,131100,60301450,3520,3520,3520,3520,0
|
|
20230629,131000,60301450,3520,3520,3520,3520,0
|
|
20230629,130900,60301450,3520,3520,3520,3520,0
|
|
20230629,130800,60301450,3520,3520,3520,3520,0
|
|
20230629,130700,60301450,3520,3520,3520,3520,0
|
|
20230629,130600,60301450,3520,3520,3520,3520,0
|
|
20230629,130500,60301450,3520,3520,3520,3520,154
|
|
20230629,130400,59759370,3510,3510,3510,3510,0
|
|
20230629,130300,59759370,3510,3510,3510,3510,0
|
|
20230629,130200,59759370,3510,3510,3510,3510,0
|
|
20230629,130100,59759370,3510,3515,3515,3510,816
|
|
20230629,130000,56893180,3520,3535,3535,3520,616
|
|
20230629,125900,54720515,3535,3535,3535,3535,0
|
|
20230629,125800,54720515,3535,3535,3535,3535,0
|
|
20230629,125700,54720515,3535,3535,3535,3535,0
|
|
20230629,125600,54720515,3535,3535,3535,3535,0
|
|
20230629,125500,54720515,3535,3535,3535,3535,13
|
|
20230629,125400,54674560,3540,3540,3540,3540,0
|
|
20230629,125300,54674560,3540,3540,3540,3540,0
|
|
20230629,125200,54674560,3540,3540,3540,3540,0
|
|
20230629,125100,54674560,3540,3540,3540,3540,0
|
|
20230629,125000,54674560,3540,3540,3540,3540,0
|
|
20230629,124900,54674560,3540,3540,3540,3540,16
|
|
20230629,124800,54617920,3545,3545,3545,3545,310
|
|
20230629,124700,53518970,3550,3550,3550,3550,0
|
|
20230629,124600,53518970,3550,3550,3550,3550,0
|
|
20230629,124500,53518970,3550,3550,3550,3550,0
|
|
20230629,124400,53518970,3550,3550,3550,3550,0
|
|
20230629,124300,53518970,3550,3550,3550,3550,0
|
|
20230629,124200,53518970,3550,3560,3560,3550,107
|
|
20230629,124100,53138870,3555,3555,3555,3555,0
|
|
20230629,124000,53138870,3555,3555,3555,3555,5
|
|
20230629,123900,53121095,3555,3555,3555,3555,0
|
|
20230629,123800,53121095,3555,3555,3555,3555,0
|
|
20230629,123700,53121095,3555,3555,3555,3555,0
|
|
20230629,123600,53121095,3555,3555,3555,3555,0
|
|
20230629,123500,53121095,3555,3555,3555,3555,0
|
|
20230629,123400,53121095,3555,3555,3555,3555,104
|
|
20230629,123300,52751375,3555,3555,3555,3555,2
|
|
20230629,123200,52744265,3560,3560,3560,3560,0
|
|
20230629,123100,52744265,3560,3560,3560,3560,0
|
|
20230629,123000,52744265,3560,3560,3560,3560,0
|
|
20230629,122900,52744265,3560,3560,3560,3560,303
|
|
20230629,122800,51665585,3555,3555,3555,3555,0
|
|
20230629,122700,51665585,3555,3555,3555,3555,0
|
|
20230629,122600,51665585,3555,3555,3555,3555,16
|
|
20230629,122500,51608705,3560,3560,3560,3560,20
|
|
20230629,122400,51537505,3565,3565,3565,3565,0
|
|
20230629,122300,51537505,3565,3565,3565,3565,0
|
|
20230629,122200,51537505,3565,3565,3565,3565,0
|
|
20230629,122100,51537505,3565,3565,3565,3565,0
|
|
20230629,122000,51537505,3565,3565,3565,3565,0
|
|
20230629,121900,51537505,3565,3565,3565,3565,0
|
|
20230629,121800,51537505,3565,3565,3565,3565,7
|
|
20230629,121700,51512550,3565,3565,3565,3565,0
|
|
20230629,121600,51512550,3565,3565,3565,3565,12
|
|
20230629,121500,51469770,3565,3565,3565,3565,0
|
|
20230629,121400,51469770,3565,3565,3565,3565,0
|
|
20230629,121300,51469770,3565,3565,3565,3565,0
|
|
20230629,121200,51469770,3565,3560,3565,3560,25
|
|
20230629,121100,51380650,3565,3565,3565,3565,0
|
|
20230629,121000,51380650,3565,3565,3565,3565,45
|
|
20230629,120900,51220225,3555,3555,3555,3555,0
|
|
20230629,120800,51220225,3555,3555,3555,3555,0
|
|
20230629,120700,51220225,3555,3555,3555,3555,0
|
|
20230629,120600,51220225,3555,3555,3555,3555,855
|
|
20230629,120500,48180700,3565,3565,3565,3565,0
|
|
20230629,120400,48180700,3565,3565,3565,3565,0
|
|
20230629,120300,48180700,3565,3565,3565,3565,0
|
|
20230629,120200,48180700,3565,3565,3565,3565,0
|
|
20230629,120100,48180700,3565,3565,3565,3565,20
|
|
20230629,120000,48109400,3555,3555,3555,3555,330
|
|
20230629,115900,46936250,3560,3560,3560,3560,0
|
|
20230629,115800,46936250,3560,3560,3560,3560,0
|
|
20230629,115700,46936250,3560,3560,3560,3560,265
|
|
20230629,115600,45992850,3560,3560,3560,3560,0
|
|
20230629,115500,45992850,3560,3560,3560,3560,0
|
|
20230629,115400,45992850,3560,3560,3560,3560,0
|
|
20230629,115300,45992850,3560,3560,3560,3560,0
|
|
20230629,115200,45992850,3560,3560,3560,3560,0
|
|
20230629,115100,45992850,3560,3560,3560,3560,0
|
|
20230629,115000,45992850,3560,3560,3560,3560,0
|
|
20230629,114900,45992850,3560,3560,3560,3560,150
|
|
20230629,114800,45458850,3565,3565,3565,3565,0
|
|
20230629,114700,45458850,3565,3565,3565,3565,0
|
|
20230629,114600,45458850,3565,3565,3565,3565,0
|
|
20230629,114500,45458850,3565,3565,3565,3565,0
|
|
20230629,114400,45458850,3565,3565,3565,3565,0
|
|
20230629,114300,45458850,3565,3565,3565,3565,30
|
|
20230629,114200,45351900,3580,3580,3580,3580,27
|
|
20230629,114100,45255240,3580,3580,3580,3580,1
|
|
20230629,114000,45251660,3565,3565,3565,3565,0
|
|
20230629,113900,45251660,3565,3565,3565,3565,0
|
|
20230629,113800,45251660,3565,3565,3565,3565,0
|
|
20230629,113700,45251660,3565,3565,3565,3565,0
|
|
20230629,113600,45251660,3565,3565,3565,3565,0
|
|
20230629,113500,45251660,3565,3565,3565,3565,0
|
|
20230629,113400,45251660,3565,3565,3565,3565,0
|
|
20230629,113300,45251660,3565,3565,3565,3565,0
|
|
20230629,113200,45251660,3565,3565,3565,3565,0
|
|
20230629,113100,45251660,3565,3565,3565,3565,0
|
|
20230629,113000,45251660,3565,3565,3565,3565,3
|
|
20230629,112900,45240965,3585,3585,3585,3585,0
|
|
20230629,112800,45240965,3585,3585,3585,3585,0
|
|
20230629,112700,45240965,3585,3585,3585,3585,1
|
|
20230629,112600,45237380,3560,3560,3560,3560,0
|
|
20230629,112500,45237380,3560,3560,3560,3560,0
|
|
20230629,112400,45237380,3560,3560,3560,3560,0
|
|
20230629,112300,45237380,3560,3560,3560,3560,15
|
|
20230629,112200,45183980,3575,3575,3575,3575,0
|
|
20230629,112100,45183980,3575,3575,3575,3575,0
|
|
20230629,112000,45183980,3575,3575,3575,3575,0
|
|
20230629,111900,45183980,3575,3580,3585,3575,29
|
|
20230629,111800,45080290,3575,3575,3575,3575,3
|
|
20230629,111700,45069565,3555,3560,3560,3555,2356
|
|
20230629,111600,36684190,3570,3570,3570,3570,0
|
|
20230629,111500,36684190,3570,3570,3570,3570,0
|
|
20230629,111400,36684190,3570,3570,3570,3570,0
|
|
20230629,111300,36684190,3570,3570,3570,3570,0
|
|
20230629,111200,36684190,3570,3570,3570,3570,25
|
|
20230629,111100,36594940,3570,3570,3570,3570,0
|
|
20230629,111000,36594940,3570,3570,3570,3570,0
|
|
20230629,110900,36594940,3570,3575,3575,3570,1132
|
|
20230629,110800,32553135,3575,3575,3575,3575,0
|
|
20230629,110700,32553135,3575,3575,3575,3575,1
|
|
20230629,110600,32549560,3575,3575,3575,3575,1
|
|
20230629,110500,32545985,3575,3585,3585,3575,46
|
|
20230629,110400,32381085,3575,3575,3575,3575,0
|
|
20230629,110300,32381085,3575,3575,3575,3575,0
|
|
20230629,110200,32381085,3575,3575,3575,3575,220
|
|
20230629,110100,31594585,3585,3585,3585,3585,0
|
|
20230629,110000,31594585,3585,3585,3585,3585,0
|
|
20230629,105900,31594585,3585,3585,3585,3585,0
|
|
20230629,105800,31594585,3585,3585,3585,3585,0
|
|
20230629,105700,31594585,3585,3585,3585,3585,5
|
|
20230629,105600,31576660,3585,3585,3585,3585,0
|
|
20230629,105500,31576660,3585,3585,3585,3585,0
|
|
20230629,105400,31576660,3585,3585,3585,3585,151
|
|
20230629,105300,31035325,3585,3585,3585,3585,0
|
|
20230629,105200,31035325,3585,3585,3585,3585,0
|
|
20230629,105100,31035325,3585,3585,3585,3585,0
|
|
20230629,105000,31035325,3585,3585,3585,3585,0
|
|
20230629,104900,31035325,3585,3585,3585,3585,1
|
|
20230629,104800,31031740,3580,3580,3580,3580,0
|
|
20230629,104700,31031740,3580,3580,3580,3580,1
|
|
20230629,104600,31028160,3580,3580,3580,3580,0
|
|
20230629,104500,31028160,3580,3580,3580,3580,0
|
|
20230629,104400,31028160,3580,3590,3590,3580,357
|
|
20230629,104300,29746570,3590,3590,3590,3590,0
|
|
20230629,104200,29746570,3590,3585,3590,3585,25
|
|
20230629,104100,29656930,3580,3580,3580,3580,0
|
|
20230629,104000,29656930,3580,3580,3580,3580,0
|
|
20230629,103900,29656930,3580,3580,3580,3580,0
|
|
20230629,103800,29656930,3580,3580,3580,3580,0
|
|
20230629,103700,29656930,3580,3580,3580,3580,0
|
|
20230629,103600,29656930,3580,3580,3580,3580,0
|
|
20230629,103500,29656930,3580,3580,3580,3580,0
|
|
20230629,103400,29656930,3580,3580,3580,3580,4
|
|
20230629,103300,29642610,3580,3580,3580,3580,317
|
|
20230629,103200,28507750,3580,3580,3580,3580,198
|
|
20230629,103100,27798910,3580,3580,3580,3580,100
|
|
20230629,103000,27440910,3585,3585,3585,3585,203
|
|
20230629,102900,26713155,3585,3590,3590,3585,329
|
|
20230629,102800,25532100,3585,3585,3585,3585,0
|
|
20230629,102700,25532100,3585,3585,3585,3585,0
|
|
20230629,102600,25532100,3585,3585,3585,3585,0
|
|
20230629,102500,25532100,3585,3585,3585,3585,20
|
|
20230629,102400,25460400,3590,3590,3590,3590,0
|
|
20230629,102300,25460400,3590,3590,3590,3590,0
|
|
20230629,102200,25460400,3590,3590,3590,3590,12
|
|
20230629,102100,25417320,3585,3585,3585,3585,128
|
|
20230629,102000,24958440,3585,3585,3585,3585,0
|
|
20230629,101900,24958440,3585,3585,3585,3585,276
|
|
20230629,101800,23968980,3590,3590,3590,3590,0
|
|
20230629,101700,23968980,3590,3590,3590,3590,0
|
|
20230629,101600,23968980,3590,3590,3590,3590,13
|
|
20230629,101500,23922310,3585,3585,3585,3585,0
|
|
20230629,101400,23922310,3585,3585,3585,3585,600
|
|
20230629,101300,21771310,3590,3590,3590,3590,0
|
|
20230629,101200,21771310,3590,3590,3590,3590,26
|
|
20230629,101100,21677970,3590,3590,3590,3590,0
|
|
20230629,101000,21677970,3590,3590,3590,3590,0
|
|
20230629,100900,21677970,3590,3590,3590,3590,0
|
|
20230629,100800,21677970,3590,3590,3590,3590,15
|
|
20230629,100700,21624120,3595,3595,3595,3595,0
|
|
20230629,100600,21624120,3595,3595,3595,3595,0
|
|
20230629,100500,21624120,3595,3595,3595,3595,0
|
|
20230629,100400,21624120,3595,3595,3595,3595,0
|
|
20230629,100300,21624120,3595,3595,3595,3595,11
|
|
20230629,100200,21584575,3595,3595,3595,3595,0
|
|
20230629,100100,21584575,3595,3595,3595,3595,23
|
|
20230629,100000,21501890,3595,3595,3595,3595,500
|
|
20230629,095900,19704390,3590,3590,3590,3590,199
|
|
20230629,095800,18989980,3590,3590,3590,3590,25
|
|
20230629,095700,18900230,3585,3585,3585,3585,1
|
|
20230629,095600,18896645,3590,3590,3590,3590,0
|
|
20230629,095500,18896645,3590,3590,3590,3590,0
|
|
20230629,095400,18896645,3590,3590,3590,3590,100
|
|
20230629,095300,18537645,3585,3585,3585,3585,0
|
|
20230629,095200,18537645,3585,3590,3590,3585,102
|
|
20230629,095100,18171970,3590,3590,3590,3590,0
|
|
20230629,095000,18171970,3590,3590,3590,3590,11
|
|
20230629,094900,18132480,3590,3590,3590,3590,0
|
|
20230629,094800,18132480,3590,3590,3590,3590,0
|
|
20230629,094700,18132480,3590,3590,3590,3590,1
|
|
20230629,094600,18128890,3590,3590,3590,3590,0
|
|
20230629,094500,18128890,3590,3590,3590,3590,0
|
|
20230629,094400,18128890,3590,3590,3590,3590,0
|
|
20230629,094300,18128890,3590,3590,3590,3590,78
|
|
20230629,094200,17848870,3590,3590,3590,3590,0
|
|
20230629,094100,17848870,3590,3590,3590,3590,0
|
|
20230629,094000,17848870,3590,3590,3590,3590,1
|
|
20230629,093900,17845280,3585,3585,3585,3585,15
|
|
20230629,093800,17791505,3590,3590,3590,3590,0
|
|
20230629,093700,17791505,3590,3590,3590,3590,11
|
|
20230629,093600,17752015,3590,3585,3590,3585,632
|
|
20230629,093500,15484060,3585,3585,3585,3585,1
|
|
20230629,093400,15480475,3570,3570,3570,3570,0
|
|
20230629,093300,15480475,3570,3570,3570,3570,0
|
|
20230629,093200,15480475,3570,3570,3570,3570,0
|
|
20230629,093100,15480475,3570,3585,3585,3570,6
|
|
20230629,093000,15459040,3585,3585,3585,3585,0
|
|
20230629,092900,15459040,3585,3585,3585,3585,0
|
|
20230629,092800,15459040,3585,3585,3585,3585,0
|
|
20230629,092700,15459040,3585,3585,3585,3585,3
|
|
20230629,092600,15448285,3585,3585,3585,3585,0
|
|
20230629,092500,15448285,3585,3585,3585,3585,0
|
|
20230629,092400,15448285,3585,3580,3585,3580,11
|
|
20230629,092300,15408855,3585,3585,3585,3585,0
|
|
20230629,092200,15408855,3585,3585,3585,3585,0
|
|
20230629,092100,15408855,3585,3585,3585,3585,0
|
|
20230629,092000,15408855,3585,3585,3585,3585,0
|
|
20230629,091900,15408855,3585,3585,3585,3585,0
|
|
20230629,091800,15408855,3585,3585,3585,3585,40
|
|
20230629,091700,15265455,3585,3585,3585,3585,0
|
|
20230629,091600,15265455,3585,3585,3585,3585,0
|
|
20230629,091500,15265455,3585,3585,3585,3585,0
|
|
20230629,091400,15265455,3585,3585,3585,3585,100
|
|
20230629,091300,14906955,3590,3590,3590,3590,0
|
|
20230629,091200,14906955,3590,3590,3590,3590,0
|
|
20230629,091100,14906955,3590,3590,3590,3590,0
|
|
20230629,091000,14906955,3590,3590,3590,3590,0
|
|
20230629,090900,14906955,3590,3570,3590,3570,701
|
|
20230629,090800,12404365,3575,3575,3575,3575,0
|
|
20230629,090700,12404365,3575,3575,3575,3575,0
|
|
20230629,090600,12404365,3575,3575,3575,3575,31
|
|
20230629,090500,12293540,3570,3575,3575,3570,203
|
|
20230629,090400,11568650,3575,3575,3575,3575,332
|
|
20230629,090300,10381750,3570,3570,3570,3570,0
|
|
20230629,090200,10381750,3570,3570,3570,3570,21
|
|
20230629,090100,10306780,3575,3590,3590,3575,1302
|
|
20230629,090000,5648500,3575,3575,3575,3575,1580
|