582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183900,75047965,2800,2800,2800,2800,924
|
|
20230615,183800,75047965,2800,2800,2800,2800,0
|
|
20230615,183700,75047965,2800,2800,2800,2800,0
|
|
20230615,183600,75047965,2800,2800,2800,2800,0
|
|
20230615,183500,75047965,2800,2800,2800,2800,0
|
|
20230615,183400,75047965,2800,2800,2800,2800,0
|
|
20230615,183300,75047965,2800,2800,2800,2800,0
|
|
20230615,183200,75047965,2800,2800,2800,2800,0
|
|
20230615,183100,75047965,2800,2800,2800,2800,0
|
|
20230615,183000,75047965,2800,2800,2800,2800,0
|
|
20230615,182900,75047965,2800,2800,2800,2800,0
|
|
20230615,182800,75047965,2800,2800,2800,2800,0
|
|
20230615,182700,75047965,2800,2800,2800,2800,0
|
|
20230615,182600,75047965,2800,2800,2800,2800,0
|
|
20230615,182500,75047965,2800,2800,2800,2800,0
|
|
20230615,182400,75047965,2800,2800,2800,2800,0
|
|
20230615,182300,75047965,2800,2800,2800,2800,0
|
|
20230615,182200,75047965,2800,2800,2800,2800,0
|
|
20230615,182100,75047965,2800,2800,2800,2800,0
|
|
20230615,182000,75047965,2800,2800,2800,2800,0
|
|
20230615,181900,75047965,2800,2800,2800,2800,0
|
|
20230615,181800,75047965,2800,2800,2800,2800,0
|
|
20230615,181700,75047965,2800,2800,2800,2800,0
|
|
20230615,181600,75047965,2800,2800,2800,2800,0
|
|
20230615,181500,75047965,2800,2800,2800,2800,0
|
|
20230615,181400,75047965,2800,2800,2800,2800,0
|
|
20230615,181300,75047965,2800,2800,2800,2800,0
|
|
20230615,181200,75047965,2800,2800,2800,2800,0
|
|
20230615,181100,75047965,2800,2800,2800,2800,0
|
|
20230615,181000,75047965,2800,2800,2800,2800,0
|
|
20230615,180900,75047965,2800,2800,2800,2800,924
|
|
20230615,180800,75047965,2800,2800,2800,2800,0
|
|
20230615,180700,75047965,2800,2800,2800,2800,0
|
|
20230615,180600,75047965,2800,2800,2800,2800,0
|
|
20230615,180500,75047965,2800,2800,2800,2800,0
|
|
20230615,180400,75047965,2800,2800,2800,2800,0
|
|
20230615,180300,75047965,2800,2800,2800,2800,0
|
|
20230615,180200,75047965,2800,2800,2800,2800,0
|
|
20230615,180100,75047965,2800,2800,2800,2800,0
|
|
20230615,180000,75047965,2800,2800,2800,2800,0
|
|
20230615,175900,75047965,2800,2800,2800,2800,0
|
|
20230615,175800,75047965,2800,2800,2800,2800,0
|
|
20230615,175700,75047965,2800,2800,2800,2800,0
|
|
20230615,175600,75047965,2800,2800,2800,2800,0
|
|
20230615,175500,75047965,2800,2800,2800,2800,0
|
|
20230615,175400,75047965,2800,2800,2800,2800,0
|
|
20230615,175300,75047965,2800,2800,2800,2800,0
|
|
20230615,175200,75047965,2800,2800,2800,2800,0
|
|
20230615,175100,75047965,2800,2800,2800,2800,0
|
|
20230615,175000,75047965,2800,2800,2800,2800,0
|
|
20230615,174900,75047965,2800,2800,2800,2800,0
|
|
20230615,174800,75047965,2800,2800,2800,2800,0
|
|
20230615,174700,75047965,2800,2800,2800,2800,0
|
|
20230615,174600,75047965,2800,2800,2800,2800,0
|
|
20230615,174500,75047965,2800,2800,2800,2800,0
|
|
20230615,174400,75047965,2800,2800,2800,2800,0
|
|
20230615,174300,75047965,2800,2800,2800,2800,0
|
|
20230615,174200,75047965,2800,2800,2800,2800,0
|
|
20230615,174100,75047965,2800,2800,2800,2800,0
|
|
20230615,174000,75047965,2800,2800,2800,2800,0
|
|
20230615,173900,75047965,2800,2800,2800,2800,924
|
|
20230615,173800,75047965,2800,2800,2800,2800,0
|
|
20230615,173700,75047965,2800,2800,2800,2800,0
|
|
20230615,173600,75047965,2800,2800,2800,2800,0
|
|
20230615,173500,75047965,2800,2800,2800,2800,0
|
|
20230615,173400,75047965,2800,2800,2800,2800,0
|
|
20230615,173300,75047965,2800,2800,2800,2800,0
|
|
20230615,173200,75047965,2800,2800,2800,2800,0
|
|
20230615,173100,75047965,2800,2800,2800,2800,0
|
|
20230615,173000,75047965,2800,2800,2800,2800,0
|
|
20230615,172900,75047965,2800,2800,2800,2800,0
|
|
20230615,172800,75047965,2800,2800,2800,2800,0
|
|
20230615,172700,75047965,2800,2800,2800,2800,0
|
|
20230615,172600,75047965,2800,2800,2800,2800,0
|
|
20230615,172500,75047965,2800,2800,2800,2800,0
|
|
20230615,172400,75047965,2800,2800,2800,2800,0
|
|
20230615,172300,75047965,2800,2800,2800,2800,0
|
|
20230615,172200,75047965,2800,2800,2800,2800,0
|
|
20230615,172100,75047965,2800,2800,2800,2800,0
|
|
20230615,172000,75047965,2800,2800,2800,2800,0
|
|
20230615,171900,75047965,2800,2800,2800,2800,0
|
|
20230615,171800,75047965,2800,2800,2800,2800,0
|
|
20230615,171700,75047965,2800,2800,2800,2800,0
|
|
20230615,171600,75047965,2800,2800,2800,2800,0
|
|
20230615,171500,75047965,2800,2800,2800,2800,0
|
|
20230615,171400,75047965,2800,2800,2800,2800,0
|
|
20230615,171300,75047965,2800,2800,2800,2800,0
|
|
20230615,171200,75047965,2800,2800,2800,2800,0
|
|
20230615,171100,75047965,2800,2800,2800,2800,0
|
|
20230615,171000,75047965,2800,2800,2800,2800,0
|
|
20230615,170900,75047965,2800,2800,2800,2800,924
|
|
20230615,170800,75047965,2800,2800,2800,2800,0
|
|
20230615,170700,75047965,2800,2800,2800,2800,0
|
|
20230615,170600,75047965,2800,2800,2800,2800,0
|
|
20230615,170500,75047965,2800,2800,2800,2800,0
|
|
20230615,170400,75047965,2800,2800,2800,2800,0
|
|
20230615,170300,75047965,2800,2800,2800,2800,0
|
|
20230615,170200,75047965,2800,2800,2800,2800,0
|
|
20230615,170100,75047965,2800,2800,2800,2800,0
|
|
20230615,170000,75047965,2800,2800,2800,2800,0
|
|
20230615,165900,75047965,2800,2800,2800,2800,0
|
|
20230615,165800,75047965,2800,2800,2800,2800,0
|
|
20230615,165700,75047965,2800,2800,2800,2800,0
|
|
20230615,165600,75047965,2800,2800,2800,2800,0
|
|
20230615,165500,75047965,2800,2800,2800,2800,0
|
|
20230615,165400,75047965,2800,2800,2800,2800,0
|
|
20230615,165300,75047965,2800,2800,2800,2800,0
|
|
20230615,165200,75047965,2800,2800,2800,2800,0
|
|
20230615,165100,75047965,2800,2800,2800,2800,0
|
|
20230615,165000,75047965,2800,2800,2800,2800,0
|
|
20230615,164900,75047965,2800,2800,2800,2800,0
|
|
20230615,164800,75047965,2800,2800,2800,2800,0
|
|
20230615,164700,75047965,2800,2800,2800,2800,0
|
|
20230615,164600,75047965,2800,2800,2800,2800,0
|
|
20230615,164500,75047965,2800,2800,2800,2800,0
|
|
20230615,164400,75047965,2800,2800,2800,2800,0
|
|
20230615,164300,75047965,2800,2800,2800,2800,0
|
|
20230615,164200,75047965,2800,2800,2800,2800,0
|
|
20230615,164100,75047965,2800,2800,2800,2800,0
|
|
20230615,164000,75047965,2800,2800,2800,2800,0
|
|
20230615,163900,75047965,2800,2800,2800,2800,924
|
|
20230615,163800,75047965,2800,2800,2800,2800,0
|
|
20230615,163700,75047965,2800,2800,2800,2800,0
|
|
20230615,163600,75047965,2800,2800,2800,2800,0
|
|
20230615,163500,75047965,2800,2800,2800,2800,0
|
|
20230615,163400,75047965,2800,2800,2800,2800,0
|
|
20230615,163300,75047965,2800,2800,2800,2800,0
|
|
20230615,163200,75047965,2800,2800,2800,2800,0
|
|
20230615,163100,75047965,2800,2800,2800,2800,0
|
|
20230615,163000,75047965,2800,2800,2800,2800,0
|
|
20230615,162900,75047965,2800,2800,2800,2800,0
|
|
20230615,162800,75047965,2800,2800,2800,2800,0
|
|
20230615,162700,75047965,2800,2800,2800,2800,0
|
|
20230615,162600,75047965,2800,2800,2800,2800,0
|
|
20230615,162500,75047965,2800,2800,2800,2800,0
|
|
20230615,162400,75047965,2800,2800,2800,2800,0
|
|
20230615,162300,75047965,2800,2800,2800,2800,0
|
|
20230615,162200,75047965,2800,2800,2800,2800,0
|
|
20230615,162100,75047965,2800,2800,2800,2800,0
|
|
20230615,162000,75047965,2800,2800,2800,2800,0
|
|
20230615,161900,75047965,2800,2800,2800,2800,0
|
|
20230615,161800,75047965,2800,2800,2800,2800,0
|
|
20230615,161700,75047965,2800,2800,2800,2800,0
|
|
20230615,161600,75047965,2800,2800,2800,2800,0
|
|
20230615,161500,75047965,2800,2800,2800,2800,0
|
|
20230615,161400,75047965,2800,2800,2800,2800,0
|
|
20230615,161300,75047965,2800,2800,2800,2800,0
|
|
20230615,161200,75047965,2800,2800,2800,2800,0
|
|
20230615,161100,75047965,2800,2800,2800,2800,0
|
|
20230615,161000,75047965,2800,2800,2800,2800,0
|
|
20230615,160900,75047965,2800,2800,2800,2800,924
|
|
20230615,160800,75047965,2800,2800,2800,2800,0
|
|
20230615,160700,75047965,2800,2800,2800,2800,0
|
|
20230615,160600,75047965,2800,2800,2800,2800,0
|
|
20230615,160500,75047965,2800,2800,2800,2800,0
|
|
20230615,160400,75047965,2800,2800,2800,2800,0
|
|
20230615,160300,75047965,2800,2800,2800,2800,0
|
|
20230615,160200,75047965,2800,2800,2800,2800,0
|
|
20230615,160100,75047965,2800,2800,2800,2800,0
|
|
20230615,160000,75047965,2800,2800,2800,2800,0
|
|
20230615,155900,75047965,2800,2800,2800,2800,0
|
|
20230615,155800,75047965,2800,2800,2800,2800,0
|
|
20230615,155700,75047965,2800,2800,2800,2800,0
|
|
20230615,155600,75047965,2800,2800,2800,2800,0
|
|
20230615,155500,75047965,2800,2800,2800,2800,0
|
|
20230615,155400,75047965,2800,2800,2800,2800,0
|
|
20230615,155300,75047965,2800,2800,2800,2800,0
|
|
20230615,155200,75047965,2800,2800,2800,2800,0
|
|
20230615,155100,75047965,2800,2800,2800,2800,0
|
|
20230615,155000,75047965,2800,2800,2800,2800,0
|
|
20230615,154900,75047965,2800,2800,2800,2800,0
|
|
20230615,154800,75047965,2800,2800,2800,2800,0
|
|
20230615,154700,75047965,2800,2800,2800,2800,0
|
|
20230615,154600,75047965,2800,2800,2800,2800,0
|
|
20230615,154500,75047965,2800,2800,2800,2800,0
|
|
20230615,154400,75047965,2800,2800,2800,2800,0
|
|
20230615,154300,75047965,2800,2800,2800,2800,0
|
|
20230615,154200,75047965,2800,2800,2800,2800,0
|
|
20230615,154100,75047965,2800,2800,2800,2800,0
|
|
20230615,154000,75047965,2800,2800,2800,2800,0
|
|
20230615,153900,75047965,2800,2800,2800,2800,924
|
|
20230615,153800,75047965,2800,2800,2800,2800,0
|
|
20230615,153700,75047965,2800,2800,2800,2800,0
|
|
20230615,153600,75047965,2800,2800,2800,2800,0
|
|
20230615,153500,75047965,2800,2800,2800,2800,0
|
|
20230615,153400,75047965,2800,2800,2800,2800,0
|
|
20230615,153300,75047965,2800,2800,2800,2800,0
|
|
20230615,153200,75047965,2800,2800,2800,2800,0
|
|
20230615,153100,75047965,2800,2800,2800,2800,0
|
|
20230615,153000,75047965,2800,2800,2800,2800,924
|
|
20230615,152900,72460765,2800,2800,2800,2800,0
|
|
20230615,152800,72460765,2800,2800,2800,2800,0
|
|
20230615,152700,72460765,2800,2800,2800,2800,0
|
|
20230615,152600,72460765,2800,2800,2800,2800,0
|
|
20230615,152500,72460765,2800,2800,2800,2800,0
|
|
20230615,152400,72460765,2800,2800,2800,2800,0
|
|
20230615,152300,72460765,2800,2800,2800,2800,0
|
|
20230615,152200,72460765,2800,2800,2800,2800,0
|
|
20230615,152100,72460765,2800,2800,2800,2800,0
|
|
20230615,152000,72460765,2800,2800,2800,2800,0
|
|
20230615,151900,72460765,2800,2800,2800,2800,0
|
|
20230615,151800,72460765,2800,2795,2800,2795,317
|
|
20230615,151700,71573740,2790,2790,2790,2790,0
|
|
20230615,151600,71573740,2790,2790,2790,2790,0
|
|
20230615,151500,71573740,2790,2790,2790,2790,1011
|
|
20230615,151400,68753050,2785,2785,2785,2785,270
|
|
20230615,151300,68001100,2785,2785,2785,2785,0
|
|
20230615,151200,68001100,2785,2785,2785,2785,0
|
|
20230615,151100,68001100,2785,2780,2785,2780,81
|
|
20230615,151000,67775790,2780,2780,2780,2780,0
|
|
20230615,150900,67775790,2780,2780,2780,2780,0
|
|
20230615,150800,67775790,2780,2780,2780,2780,738
|
|
20230615,150700,65724150,2770,2770,2770,2770,3
|
|
20230615,150600,65715840,2780,2780,2780,2780,0
|
|
20230615,150500,65715840,2780,2780,2780,2780,0
|
|
20230615,150400,65715840,2780,2780,2780,2780,0
|
|
20230615,150300,65715840,2780,2780,2780,2780,0
|
|
20230615,150200,65715840,2780,2780,2780,2780,0
|
|
20230615,150100,65715840,2780,2780,2780,2780,0
|
|
20230615,150000,65715840,2780,2780,2780,2780,0
|
|
20230615,145900,65715840,2780,2780,2780,2780,0
|
|
20230615,145800,65715840,2780,2780,2780,2780,0
|
|
20230615,145700,65715840,2780,2780,2780,2780,0
|
|
20230615,145600,65715840,2780,2780,2780,2780,0
|
|
20230615,145500,65715840,2780,2780,2780,2780,0
|
|
20230615,145400,65715840,2780,2780,2780,2780,0
|
|
20230615,145300,65715840,2780,2780,2780,2780,0
|
|
20230615,145200,65715840,2780,2780,2780,2780,0
|
|
20230615,145100,65715840,2780,2780,2780,2780,0
|
|
20230615,145000,65715840,2780,2780,2780,2780,0
|
|
20230615,144900,65715840,2780,2780,2780,2780,0
|
|
20230615,144800,65715840,2780,2780,2780,2780,0
|
|
20230615,144700,65715840,2780,2775,2780,2775,3010
|
|
20230615,144600,57357870,2770,2770,2770,2770,0
|
|
20230615,144500,57357870,2770,2770,2770,2770,0
|
|
20230615,144400,57357870,2770,2770,2770,2770,0
|
|
20230615,144300,57357870,2770,2770,2770,2770,0
|
|
20230615,144200,57357870,2770,2770,2770,2770,0
|
|
20230615,144100,57357870,2770,2770,2770,2770,0
|
|
20230615,144000,57357870,2770,2770,2770,2770,0
|
|
20230615,143900,57357870,2770,2770,2770,2770,0
|
|
20230615,143800,57357870,2770,2770,2770,2770,0
|
|
20230615,143700,57357870,2770,2770,2770,2770,0
|
|
20230615,143600,57357870,2770,2770,2770,2770,0
|
|
20230615,143500,57357870,2770,2770,2770,2770,0
|
|
20230615,143400,57357870,2770,2770,2770,2770,0
|
|
20230615,143300,57357870,2770,2770,2770,2770,0
|
|
20230615,143200,57357870,2770,2770,2770,2770,0
|
|
20230615,143100,57357870,2770,2770,2770,2770,31
|
|
20230615,143000,57272000,2775,2775,2775,2775,2
|
|
20230615,142900,57266450,2775,2775,2775,2775,0
|
|
20230615,142800,57266450,2775,2775,2775,2775,0
|
|
20230615,142700,57266450,2775,2775,2775,2775,0
|
|
20230615,142600,57266450,2775,2775,2775,2775,70
|
|
20230615,142500,57072200,2775,2775,2775,2775,0
|
|
20230615,142400,57072200,2775,2775,2775,2775,37
|
|
20230615,142300,56969525,2775,2775,2775,2775,0
|
|
20230615,142200,56969525,2775,2775,2775,2775,0
|
|
20230615,142100,56969525,2775,2775,2775,2775,0
|
|
20230615,142000,56969525,2775,2775,2775,2775,0
|
|
20230615,141900,56969525,2775,2775,2775,2775,10
|
|
20230615,141800,56941775,2775,2775,2775,2775,247
|
|
20230615,141700,56256350,2770,2770,2770,2770,0
|
|
20230615,141600,56256350,2770,2770,2770,2770,0
|
|
20230615,141500,56256350,2770,2770,2770,2770,0
|
|
20230615,141400,56256350,2770,2770,2770,2770,0
|
|
20230615,141300,56256350,2770,2770,2770,2770,20
|
|
20230615,141200,56200950,2775,2775,2775,2775,0
|
|
20230615,141100,56200950,2775,2775,2775,2775,0
|
|
20230615,141000,56200950,2775,2775,2775,2775,0
|
|
20230615,140900,56200950,2775,2775,2775,2775,0
|
|
20230615,140800,56200950,2775,2775,2775,2775,0
|
|
20230615,140700,56200950,2775,2775,2775,2775,600
|
|
20230615,140600,54535950,2765,2765,2765,2765,0
|
|
20230615,140500,54535950,2765,2765,2765,2765,0
|
|
20230615,140400,54535950,2765,2765,2765,2765,0
|
|
20230615,140300,54535950,2765,2765,2765,2765,0
|
|
20230615,140200,54535950,2765,2765,2765,2765,0
|
|
20230615,140100,54535950,2765,2765,2765,2765,0
|
|
20230615,140000,54535950,2765,2765,2765,2765,0
|
|
20230615,135900,54535950,2765,2765,2765,2765,0
|
|
20230615,135800,54535950,2765,2765,2765,2765,0
|
|
20230615,135700,54535950,2765,2765,2765,2765,0
|
|
20230615,135600,54535950,2765,2765,2765,2765,0
|
|
20230615,135500,54535950,2765,2765,2765,2765,0
|
|
20230615,135400,54535950,2765,2765,2765,2765,0
|
|
20230615,135300,54535950,2765,2765,2765,2765,0
|
|
20230615,135200,54535950,2765,2765,2765,2765,0
|
|
20230615,135100,54535950,2765,2765,2765,2765,0
|
|
20230615,135000,54535950,2765,2765,2765,2765,9
|
|
20230615,134900,54511065,2770,2770,2770,2770,0
|
|
20230615,134800,54511065,2770,2770,2770,2770,0
|
|
20230615,134700,54511065,2770,2770,2770,2770,0
|
|
20230615,134600,54511065,2770,2770,2770,2770,0
|
|
20230615,134500,54511065,2770,2770,2770,2770,0
|
|
20230615,134400,54511065,2770,2770,2770,2770,0
|
|
20230615,134300,54511065,2770,2770,2770,2770,0
|
|
20230615,134200,54511065,2770,2770,2770,2770,0
|
|
20230615,134100,54511065,2770,2770,2770,2770,0
|
|
20230615,134000,54511065,2770,2770,2770,2770,0
|
|
20230615,133900,54511065,2770,2770,2770,2770,0
|
|
20230615,133800,54511065,2770,2770,2770,2770,0
|
|
20230615,133700,54511065,2770,2770,2770,2770,0
|
|
20230615,133600,54511065,2770,2770,2770,2770,0
|
|
20230615,133500,54511065,2770,2770,2770,2770,0
|
|
20230615,133400,54511065,2770,2770,2770,2770,0
|
|
20230615,133300,54511065,2770,2770,2770,2770,0
|
|
20230615,133200,54511065,2770,2770,2770,2770,0
|
|
20230615,133100,54511065,2770,2770,2770,2770,0
|
|
20230615,133000,54511065,2770,2770,2770,2770,0
|
|
20230615,132900,54511065,2770,2770,2770,2770,1
|
|
20230615,132800,54508295,2770,2770,2770,2770,0
|
|
20230615,132700,54508295,2770,2770,2770,2770,0
|
|
20230615,132600,54508295,2770,2770,2770,2770,0
|
|
20230615,132500,54508295,2770,2770,2770,2770,0
|
|
20230615,132400,54508295,2770,2770,2770,2770,0
|
|
20230615,132300,54508295,2770,2770,2770,2770,0
|
|
20230615,132200,54508295,2770,2770,2770,2770,889
|
|
20230615,132100,52045765,2770,2770,2770,2770,0
|
|
20230615,132000,52045765,2770,2770,2770,2770,0
|
|
20230615,131900,52045765,2770,2770,2770,2770,0
|
|
20230615,131800,52045765,2770,2770,2770,2770,0
|
|
20230615,131700,52045765,2770,2770,2770,2770,0
|
|
20230615,131600,52045765,2770,2770,2770,2770,0
|
|
20230615,131500,52045765,2770,2770,2770,2770,1
|
|
20230615,131400,52042995,2775,2775,2775,2775,0
|
|
20230615,131300,52042995,2775,2775,2775,2775,0
|
|
20230615,131200,52042995,2775,2775,2775,2775,0
|
|
20230615,131100,52042995,2775,2775,2775,2775,0
|
|
20230615,131000,52042995,2775,2775,2775,2775,0
|
|
20230615,130900,52042995,2775,2775,2775,2775,0
|
|
20230615,130800,52042995,2775,2775,2775,2775,0
|
|
20230615,130700,52042995,2775,2775,2775,2775,0
|
|
20230615,130600,52042995,2775,2775,2775,2775,0
|
|
20230615,130500,52042995,2775,2775,2775,2775,0
|
|
20230615,130400,52042995,2775,2775,2775,2775,0
|
|
20230615,130300,52042995,2775,2775,2775,2775,0
|
|
20230615,130200,52042995,2775,2775,2775,2775,0
|
|
20230615,130100,52042995,2775,2775,2775,2775,0
|
|
20230615,130000,52042995,2775,2775,2775,2775,0
|
|
20230615,125900,52042995,2775,2775,2775,2775,0
|
|
20230615,125800,52042995,2775,2775,2775,2775,0
|
|
20230615,125700,52042995,2775,2775,2775,2775,0
|
|
20230615,125600,52042995,2775,2775,2775,2775,0
|
|
20230615,125500,52042995,2775,2775,2775,2775,0
|
|
20230615,125400,52042995,2775,2775,2775,2775,0
|
|
20230615,125300,52042995,2775,2775,2775,2775,1
|
|
20230615,125200,52040220,2775,2775,2775,2775,0
|
|
20230615,125100,52040220,2775,2775,2775,2775,0
|
|
20230615,125000,52040220,2775,2775,2775,2775,0
|
|
20230615,124900,52040220,2775,2775,2775,2775,0
|
|
20230615,124800,52040220,2775,2775,2775,2775,0
|
|
20230615,124700,52040220,2775,2775,2775,2775,0
|
|
20230615,124600,52040220,2775,2775,2775,2775,0
|
|
20230615,124500,52040220,2775,2775,2775,2775,0
|
|
20230615,124400,52040220,2775,2775,2775,2775,0
|
|
20230615,124300,52040220,2775,2775,2775,2775,0
|
|
20230615,124200,52040220,2775,2775,2775,2775,0
|
|
20230615,124100,52040220,2775,2775,2775,2775,0
|
|
20230615,124000,52040220,2775,2775,2775,2775,0
|
|
20230615,123900,52040220,2775,2775,2775,2775,0
|
|
20230615,123800,52040220,2775,2775,2775,2775,0
|
|
20230615,123700,52040220,2775,2775,2775,2775,1
|
|
20230615,123600,52037445,2780,2780,2780,2780,0
|
|
20230615,123500,52037445,2780,2780,2780,2780,0
|
|
20230615,123400,52037445,2780,2780,2780,2780,0
|
|
20230615,123300,52037445,2780,2760,2780,2760,220
|
|
20230615,123200,51428545,2760,2760,2760,2760,0
|
|
20230615,123100,51428545,2760,2760,2760,2760,0
|
|
20230615,123000,51428545,2760,2760,2760,2760,0
|
|
20230615,122900,51428545,2760,2760,2760,2760,0
|
|
20230615,122800,51428545,2760,2760,2760,2760,0
|
|
20230615,122700,51428545,2760,2760,2760,2760,0
|
|
20230615,122600,51428545,2760,2760,2760,2760,9
|
|
20230615,122500,51403705,2750,2750,2750,2750,5
|
|
20230615,122400,51389955,2750,2750,2750,2750,0
|
|
20230615,122300,51389955,2750,2750,2750,2750,0
|
|
20230615,122200,51389955,2750,2750,2750,2750,0
|
|
20230615,122100,51389955,2750,2750,2750,2750,0
|
|
20230615,122000,51389955,2750,2755,2755,2750,167
|
|
20230615,121900,50930610,2760,2760,2760,2760,1
|
|
20230615,121800,50927850,2760,2760,2760,2760,0
|
|
20230615,121700,50927850,2760,2760,2760,2760,0
|
|
20230615,121600,50927850,2760,2760,2760,2760,0
|
|
20230615,121500,50927850,2760,2760,2760,2760,0
|
|
20230615,121400,50927850,2760,2760,2760,2760,0
|
|
20230615,121300,50927850,2760,2760,2760,2760,0
|
|
20230615,121200,50927850,2760,2760,2760,2760,0
|
|
20230615,121100,50927850,2760,2760,2760,2760,0
|
|
20230615,121000,50927850,2760,2760,2760,2760,0
|
|
20230615,120900,50927850,2760,2760,2760,2760,0
|
|
20230615,120800,50927850,2760,2760,2760,2760,0
|
|
20230615,120700,50927850,2760,2760,2760,2760,0
|
|
20230615,120600,50927850,2760,2760,2760,2760,8
|
|
20230615,120500,50905770,2760,2760,2760,2760,1419
|
|
20230615,120400,46989330,2750,2750,2750,2750,0
|
|
20230615,120300,46989330,2750,2750,2750,2750,0
|
|
20230615,120200,46989330,2750,2750,2750,2750,0
|
|
20230615,120100,46989330,2750,2750,2750,2750,0
|
|
20230615,120000,46989330,2750,2750,2750,2750,10
|
|
20230615,115900,46961830,2750,2750,2750,2750,60
|
|
20230615,115800,46796830,2750,2750,2750,2750,43
|
|
20230615,115700,46678580,2750,2750,2750,2750,15
|
|
20230615,115600,46637330,2750,2750,2755,2750,68
|
|
20230615,115500,46450205,2750,2750,2750,2750,18
|
|
20230615,115400,46400705,2750,2750,2755,2750,981
|
|
20230615,115300,43698135,2750,2750,2750,2750,33
|
|
20230615,115200,43607385,2750,2750,2750,2750,41
|
|
20230615,115100,43494635,2750,2750,2750,2750,14
|
|
20230615,115000,43456135,2750,2750,2755,2750,62
|
|
20230615,114900,43285585,2750,2750,2750,2750,25
|
|
20230615,114800,43216835,2750,2750,2750,2750,42
|
|
20230615,114700,43101335,2750,2750,2750,2750,25
|
|
20230615,114600,43032585,2750,2750,2750,2750,25
|
|
20230615,114500,42963835,2750,2750,2750,2750,34
|
|
20230615,114400,42870335,2750,2750,2750,2750,22
|
|
20230615,114300,42809835,2750,2750,2750,2750,44
|
|
20230615,114200,42688835,2750,2750,2750,2750,12
|
|
20230615,114100,42655835,2750,2750,2750,2750,46
|
|
20230615,114000,42529335,2750,2750,2750,2750,16
|
|
20230615,113900,42485335,2750,2750,2750,2750,63
|
|
20230615,113800,42312085,2750,2750,2750,2750,22
|
|
20230615,113700,42251585,2750,2750,2750,2750,34
|
|
20230615,113600,42158085,2750,2750,2750,2750,23
|
|
20230615,113500,42094835,2750,2750,2750,2750,20
|
|
20230615,113400,42039835,2750,2750,2750,2750,36
|
|
20230615,113300,41940835,2750,2750,2750,2750,22
|
|
20230615,113200,41880335,2755,2755,2755,2750,33
|
|
20230615,113100,41789525,2755,2750,2755,2750,30
|
|
20230615,113000,41706885,2750,2750,2750,2750,39
|
|
20230615,112900,41599635,2750,2750,2750,2750,27
|
|
20230615,112800,41525385,2750,2750,2750,2750,20
|
|
20230615,112700,41470385,2750,2750,2750,2750,18
|
|
20230615,112600,41420885,2750,2750,2750,2750,41
|
|
20230615,112500,41308135,2750,2755,2755,2750,128
|
|
20230615,112400,40955580,2750,2750,2750,2750,10
|
|
20230615,112300,40928080,2750,2750,2755,2750,1193
|
|
20230615,112200,37641620,2750,2750,2750,2750,18
|
|
20230615,112100,37592120,2750,2750,2750,2750,26
|
|
20230615,112000,37520620,2750,2750,2750,2750,19
|
|
20230615,111900,37468370,2750,2750,2750,2750,75
|
|
20230615,111800,37262120,2750,2750,2750,2750,24
|
|
20230615,111700,37196120,2755,2750,2755,2750,376
|
|
20230615,111600,36160305,2755,2750,2755,2750,592
|
|
20230615,111500,34530490,2750,2750,2750,2750,32
|
|
20230615,111400,34442490,2750,2750,2750,2750,32
|
|
20230615,111300,34354490,2750,2750,2750,2750,15
|
|
20230615,111200,34313240,2750,2750,2750,2750,66
|
|
20230615,111100,34131740,2750,2750,2750,2750,17
|
|
20230615,111000,34084990,2750,2750,2750,2750,22
|
|
20230615,110900,34024490,2750,2750,2750,2750,32
|
|
20230615,110800,33936490,2750,2750,2755,2750,64
|
|
20230615,110700,33760485,2750,2755,2755,2750,2228
|
|
20230615,110600,27622350,2755,2755,2755,2755,17
|
|
20230615,110500,27575515,2755,2755,2755,2755,28
|
|
20230615,110400,27498375,2755,2755,2755,2755,30
|
|
20230615,110300,27415725,2755,2755,2755,2755,32
|
|
20230615,110200,27327565,2755,2755,2755,2755,33
|
|
20230615,110100,27236650,2755,2755,2755,2755,44
|
|
20230615,110000,27115430,2755,2755,2755,2755,16
|
|
20230615,105900,27071350,2755,2755,2755,2755,60
|
|
20230615,105800,26906050,2755,2755,2755,2755,22
|
|
20230615,105700,26845440,2755,2755,2755,2755,34
|
|
20230615,105600,26751770,2755,2755,2755,2755,32
|
|
20230615,105500,26663610,2755,2755,2755,2755,20
|
|
20230615,105400,26608510,2755,2755,2755,2755,26
|
|
20230615,105300,26536880,2755,2755,2755,2755,51
|
|
20230615,105200,26396375,2755,2755,2755,2755,31
|
|
20230615,105100,26310970,2755,2755,2755,2755,11
|
|
20230615,105000,26280665,2755,2755,2755,2755,71
|
|
20230615,104900,26085060,2755,2755,2755,2755,34
|
|
20230615,104800,25991390,2755,2755,2760,2755,28
|
|
20230615,104700,25914190,2755,2755,2755,2755,24
|
|
20230615,104600,25848070,2755,2755,2755,2755,43
|
|
20230615,104500,25729605,2755,2755,2755,2755,21
|
|
20230615,104400,25671750,2755,2755,2755,2755,29
|
|
20230615,104300,25591855,2755,2755,2755,2755,33
|
|
20230615,104200,25500940,2755,2760,2760,2755,1438
|
|
20230615,104100,21532185,2760,2760,2760,2760,26
|
|
20230615,104000,21460425,2760,2760,2760,2760,1020
|
|
20230615,103900,18645225,2760,2760,2760,2760,906
|
|
20230615,103800,16144665,2770,2760,2770,2760,215
|
|
20230615,103700,15550150,2760,2760,2760,2760,80
|
|
20230615,103600,15329350,2760,2760,2760,2760,24
|
|
20230615,103500,15263110,2760,2760,2760,2760,37
|
|
20230615,103400,15160990,2760,2760,2760,2760,32
|
|
20230615,103300,15072670,2760,2760,2760,2760,14
|
|
20230615,103200,15034030,2760,2760,2760,2760,43
|
|
20230615,103100,14915350,2760,2760,2760,2760,34
|
|
20230615,103000,14821510,2760,2760,2760,2760,24
|
|
20230615,102900,14755270,2760,2760,2760,2760,27
|
|
20230615,102800,14680750,2760,2760,2760,2760,40
|
|
20230615,102700,14570350,2760,2760,2760,2760,15
|
|
20230615,102600,14528950,2760,2760,2760,2760,27
|
|
20230615,102500,14454430,2760,2760,2760,2760,26
|
|
20230615,102400,14382670,2760,2760,2760,2760,34
|
|
20230615,102300,14288830,2760,2760,2765,2760,32
|
|
20230615,102200,14200505,2760,2760,2760,2760,31
|
|
20230615,102100,14114945,2760,2760,2760,2760,35
|
|
20230615,102000,14018345,2760,2760,2760,2760,24
|
|
20230615,101900,13952105,2760,2765,2765,2760,63
|
|
20230615,101800,13778190,2765,2765,2765,2765,1487
|
|
20230615,101700,9666635,2765,2765,2765,2765,39
|
|
20230615,101600,9558800,2765,2765,2765,2765,31
|
|
20230615,101500,9473085,2765,2765,2765,2765,31
|
|
20230615,101400,9387370,2765,2765,2765,2765,22
|
|
20230615,101300,9326540,2765,2765,2765,2765,59
|
|
20230615,101200,9163405,2765,2765,2765,2765,24
|
|
20230615,101100,9097045,2765,2765,2765,2765,15
|
|
20230615,101000,9055570,2765,2765,2765,2765,42
|
|
20230615,100900,8939440,2765,2765,2765,2765,30
|
|
20230615,100800,8856490,2765,2765,2765,2765,19
|
|
20230615,100700,8803955,2765,2765,2765,2765,25
|
|
20230615,100600,8734830,2765,2765,2765,2765,43
|
|
20230615,100500,8615935,2765,2765,2765,2765,22
|
|
20230615,100400,8555105,2765,2765,2765,2765,19
|
|
20230615,100300,8502570,2765,2765,2765,2765,32
|
|
20230615,100200,8414090,2765,2765,2765,2765,39
|
|
20230615,100100,8306255,2765,2765,2765,2765,34
|
|
20230615,100000,8212245,2765,2765,2765,2765,19
|
|
20230615,095900,8159710,2765,2765,2765,2765,59
|
|
20230615,095800,7996575,2765,2765,2765,2765,37
|
|
20230615,095700,7894270,2765,2765,2765,2765,21
|
|
20230615,095600,7836205,2765,2765,2765,2765,56
|
|
20230615,095500,7681365,2765,2765,2765,2765,37
|
|
20230615,095400,7579060,2765,2765,2765,2765,25
|
|
20230615,095300,7509935,2765,2765,2765,2765,15
|
|
20230615,095200,7468460,2765,2765,2765,2765,29
|
|
20230615,095100,7388275,2765,2765,2765,2765,53
|
|
20230615,095000,7241730,2765,2765,2765,2765,29
|
|
20230615,094900,7161545,2765,2765,2765,2765,20
|
|
20230615,094800,7106245,2765,2765,2765,2765,32
|
|
20230615,094700,7017765,2765,2765,2765,2765,62
|
|
20230615,094600,6846335,2765,2765,2765,2765,17
|
|
20230615,094500,6799330,2765,2765,2765,2765,31
|
|
20230615,094400,6713615,2765,2765,2765,2765,24
|
|
20230615,094300,6647255,2765,2765,2770,2765,43
|
|
20230615,094200,6528315,2765,2765,2765,2765,16
|
|
20230615,094100,6484075,2765,2765,2765,2765,35
|
|
20230615,094000,6387300,2765,2765,2765,2765,34
|
|
20230615,093900,6293290,2765,2765,2765,2765,57
|
|
20230615,093800,6135685,2765,2765,2765,2765,22
|
|
20230615,093700,6074855,2765,2765,2765,2765,16
|
|
20230615,093600,6030615,2765,2765,2765,2765,46
|
|
20230615,093500,5903425,2770,2765,2770,2765,7
|
|
20230615,093400,5884065,2765,2765,2765,2765,30
|
|
20230615,093300,5801115,2765,2765,2765,2765,33
|
|
20230615,093200,5709870,2765,2765,2770,2765,43
|
|
20230615,093100,5590825,2770,2765,2770,2765,13
|
|
20230615,093000,5554845,2770,2765,2770,2765,39
|
|
20230615,092900,5446945,2765,2770,2775,2765,38
|
|
20230615,092800,5341675,2770,2775,2775,2770,30
|
|
20230615,092700,5258525,2775,2770,2775,2770,40
|
|
20230615,092600,5147700,2770,2770,2775,2770,16
|
|
20230615,092500,5103375,2770,2770,2770,2770,40
|
|
20230615,092400,4992575,2770,2765,2770,2765,16
|
|
20230615,092300,4948320,2765,2765,2770,2765,39
|
|
20230615,092200,4840435,2765,2765,2765,2765,28
|
|
20230615,092100,4763015,2765,2765,2775,2765,23
|
|
20230615,092000,4699410,2770,2765,2770,2765,61
|
|
20230615,091900,4530615,2765,2760,2765,2760,89
|
|
20230615,091800,4284545,2765,2760,2765,2760,54
|
|
20230615,091700,4135495,2760,2760,2760,2760,2
|
|
20230615,091600,4129975,2760,2760,2765,2760,40
|
|
20230615,091500,4019570,2760,2760,2760,2760,13
|
|
20230615,091400,3983690,2760,2760,2765,2760,48
|
|
20230615,091300,3851205,2760,2760,2760,2760,10
|
|
20230615,091200,3823605,2760,2760,2760,2760,34
|
|
20230615,091100,3729765,2760,2760,2765,2760,43
|
|
20230615,091000,3611080,2760,2760,2765,2760,40
|
|
20230615,090900,3500585,2765,2770,2770,2760,34
|
|
20230615,090800,3406565,2775,2760,2800,2760,505
|
|
20230615,090700,1998165,2760,2760,2760,2760,46
|
|
20230615,090600,1871205,2765,2760,2765,2760,15
|
|
20230615,090500,1829800,2760,2760,2765,2760,38
|
|
20230615,090400,1724890,2755,2755,2755,2755,7
|
|
20230615,090300,1705605,2755,2760,2760,2755,51
|
|
20230615,090200,1565050,2760,2755,2760,2755,40
|
|
20230615,090100,1454805,2750,2770,2770,2750,146
|
|
20230615,090000,1050700,2770,2780,2780,2770,378
|