643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194000,299837645,4510,4510,4510,4510,258
|
|
20230629,193900,299837645,4510,4510,4510,4510,0
|
|
20230629,193800,299837645,4510,4510,4510,4510,0
|
|
20230629,193700,299837645,4510,4510,4510,4510,0
|
|
20230629,193600,299837645,4510,4510,4510,4510,0
|
|
20230629,193500,299837645,4510,4510,4510,4510,0
|
|
20230629,193400,299837645,4510,4510,4510,4510,0
|
|
20230629,193300,299837645,4510,4510,4510,4510,0
|
|
20230629,193200,299837645,4510,4510,4510,4510,0
|
|
20230629,193100,299837645,4510,4510,4510,4510,0
|
|
20230629,193000,299837645,4510,4510,4510,4510,0
|
|
20230629,192900,299837645,4510,4510,4510,4510,0
|
|
20230629,192800,299837645,4510,4510,4510,4510,0
|
|
20230629,192700,299837645,4510,4510,4510,4510,0
|
|
20230629,192600,299837645,4510,4510,4510,4510,0
|
|
20230629,192500,299837645,4510,4510,4510,4510,0
|
|
20230629,192400,299837645,4510,4510,4510,4510,0
|
|
20230629,192300,299837645,4510,4510,4510,4510,0
|
|
20230629,192200,299837645,4510,4510,4510,4510,0
|
|
20230629,192100,299837645,4510,4510,4510,4510,0
|
|
20230629,192000,299837645,4510,4510,4510,4510,0
|
|
20230629,191900,299837645,4510,4510,4510,4510,0
|
|
20230629,191800,299837645,4510,4510,4510,4510,0
|
|
20230629,191700,299837645,4510,4510,4510,4510,0
|
|
20230629,191600,299837645,4510,4510,4510,4510,0
|
|
20230629,191500,299837645,4510,4510,4510,4510,0
|
|
20230629,191400,299837645,4510,4510,4510,4510,0
|
|
20230629,191300,299837645,4510,4510,4510,4510,0
|
|
20230629,191200,299837645,4510,4510,4510,4510,0
|
|
20230629,191100,299837645,4510,4510,4510,4510,0
|
|
20230629,191000,299837645,4510,4510,4510,4510,258
|
|
20230629,190900,299837645,4510,4510,4510,4510,0
|
|
20230629,190800,299837645,4510,4510,4510,4510,0
|
|
20230629,190700,299837645,4510,4510,4510,4510,0
|
|
20230629,190600,299837645,4510,4510,4510,4510,0
|
|
20230629,190500,299837645,4510,4510,4510,4510,0
|
|
20230629,190400,299837645,4510,4510,4510,4510,0
|
|
20230629,190300,299837645,4510,4510,4510,4510,0
|
|
20230629,190200,299837645,4510,4510,4510,4510,0
|
|
20230629,190100,299837645,4510,4510,4510,4510,0
|
|
20230629,190000,299837645,4510,4510,4510,4510,0
|
|
20230629,185900,299837645,4510,4510,4510,4510,0
|
|
20230629,185800,299837645,4510,4510,4510,4510,0
|
|
20230629,185700,299837645,4510,4510,4510,4510,0
|
|
20230629,185600,299837645,4510,4510,4510,4510,0
|
|
20230629,185500,299837645,4510,4510,4510,4510,0
|
|
20230629,185400,299837645,4510,4510,4510,4510,0
|
|
20230629,185300,299837645,4510,4510,4510,4510,0
|
|
20230629,185200,299837645,4510,4510,4510,4510,0
|
|
20230629,185100,299837645,4510,4510,4510,4510,0
|
|
20230629,185000,299837645,4510,4510,4510,4510,0
|
|
20230629,184900,299837645,4510,4510,4510,4510,0
|
|
20230629,184800,299837645,4510,4510,4510,4510,0
|
|
20230629,184700,299837645,4510,4510,4510,4510,0
|
|
20230629,184600,299837645,4510,4510,4510,4510,0
|
|
20230629,184500,299837645,4510,4510,4510,4510,0
|
|
20230629,184400,299837645,4510,4510,4510,4510,0
|
|
20230629,184300,299837645,4510,4510,4510,4510,0
|
|
20230629,184200,299837645,4510,4510,4510,4510,0
|
|
20230629,184100,299837645,4510,4510,4510,4510,0
|
|
20230629,184000,299837645,4510,4510,4510,4510,258
|
|
20230629,183900,299837645,4510,4510,4510,4510,0
|
|
20230629,183800,299837645,4510,4510,4510,4510,0
|
|
20230629,183700,299837645,4510,4510,4510,4510,0
|
|
20230629,183600,299837645,4510,4510,4510,4510,0
|
|
20230629,183500,299837645,4510,4510,4510,4510,0
|
|
20230629,183400,299837645,4510,4510,4510,4510,0
|
|
20230629,183300,299837645,4510,4510,4510,4510,0
|
|
20230629,183200,299837645,4510,4510,4510,4510,0
|
|
20230629,183100,299837645,4510,4510,4510,4510,0
|
|
20230629,183000,299837645,4510,4510,4510,4510,0
|
|
20230629,182900,299837645,4510,4510,4510,4510,0
|
|
20230629,182800,299837645,4510,4510,4510,4510,0
|
|
20230629,182700,299837645,4510,4510,4510,4510,0
|
|
20230629,182600,299837645,4510,4510,4510,4510,0
|
|
20230629,182500,299837645,4510,4510,4510,4510,0
|
|
20230629,182400,299837645,4510,4510,4510,4510,0
|
|
20230629,182300,299837645,4510,4510,4510,4510,0
|
|
20230629,182200,299837645,4510,4510,4510,4510,0
|
|
20230629,182100,299837645,4510,4510,4510,4510,0
|
|
20230629,182000,299837645,4510,4510,4510,4510,0
|
|
20230629,181900,299837645,4510,4510,4510,4510,0
|
|
20230629,181800,299837645,4510,4510,4510,4510,0
|
|
20230629,181700,299837645,4510,4510,4510,4510,0
|
|
20230629,181600,299837645,4510,4510,4510,4510,0
|
|
20230629,181500,299837645,4510,4510,4510,4510,0
|
|
20230629,181400,299837645,4510,4510,4510,4510,0
|
|
20230629,181300,299837645,4510,4510,4510,4510,0
|
|
20230629,181200,299837645,4510,4510,4510,4510,0
|
|
20230629,181100,299837645,4510,4510,4510,4510,0
|
|
20230629,181000,299837645,4510,4510,4510,4510,258
|
|
20230629,180900,299837645,4510,4510,4510,4510,0
|
|
20230629,180800,299837645,4510,4510,4510,4510,0
|
|
20230629,180700,299837645,4510,4510,4510,4510,0
|
|
20230629,180600,299837645,4510,4510,4510,4510,0
|
|
20230629,180500,299837645,4510,4510,4510,4510,0
|
|
20230629,180400,299837645,4510,4510,4510,4510,0
|
|
20230629,180300,299837645,4510,4510,4510,4510,0
|
|
20230629,180200,299837645,4510,4510,4510,4510,0
|
|
20230629,180100,299837645,4510,4510,4510,4510,0
|
|
20230629,180000,299837645,4510,4510,4510,4510,0
|
|
20230629,175900,299837645,4510,4510,4510,4510,0
|
|
20230629,175800,299837645,4510,4510,4510,4510,0
|
|
20230629,175700,299837645,4510,4510,4510,4510,0
|
|
20230629,175600,299837645,4510,4510,4510,4510,0
|
|
20230629,175500,299837645,4510,4510,4510,4510,0
|
|
20230629,175400,299837645,4510,4510,4510,4510,0
|
|
20230629,175300,299837645,4510,4510,4510,4510,0
|
|
20230629,175200,299837645,4510,4510,4510,4510,0
|
|
20230629,175100,299837645,4510,4510,4510,4510,0
|
|
20230629,175000,299837645,4510,4510,4510,4510,0
|
|
20230629,174900,299837645,4510,4510,4510,4510,0
|
|
20230629,174800,299837645,4510,4510,4510,4510,0
|
|
20230629,174700,299837645,4510,4510,4510,4510,0
|
|
20230629,174600,299837645,4510,4510,4510,4510,0
|
|
20230629,174500,299837645,4510,4510,4510,4510,0
|
|
20230629,174400,299837645,4510,4510,4510,4510,0
|
|
20230629,174300,299837645,4510,4510,4510,4510,0
|
|
20230629,174200,299837645,4510,4510,4510,4510,0
|
|
20230629,174100,299837645,4510,4510,4510,4510,0
|
|
20230629,174000,299837645,4510,4510,4510,4510,258
|
|
20230629,173900,299837645,4510,4510,4510,4510,0
|
|
20230629,173800,299837645,4510,4510,4510,4510,0
|
|
20230629,173700,299837645,4510,4510,4510,4510,0
|
|
20230629,173600,299837645,4510,4510,4510,4510,0
|
|
20230629,173500,299837645,4510,4510,4510,4510,0
|
|
20230629,173400,299837645,4510,4510,4510,4510,0
|
|
20230629,173300,299837645,4510,4510,4510,4510,0
|
|
20230629,173200,299837645,4510,4510,4510,4510,0
|
|
20230629,173100,299837645,4510,4510,4510,4510,0
|
|
20230629,173000,299837645,4510,4510,4510,4510,0
|
|
20230629,172900,299837645,4510,4510,4510,4510,0
|
|
20230629,172800,299837645,4510,4510,4510,4510,0
|
|
20230629,172700,299837645,4510,4510,4510,4510,0
|
|
20230629,172600,299837645,4510,4510,4510,4510,0
|
|
20230629,172500,299837645,4510,4510,4510,4510,0
|
|
20230629,172400,299837645,4510,4510,4510,4510,0
|
|
20230629,172300,299837645,4510,4510,4510,4510,0
|
|
20230629,172200,299837645,4510,4510,4510,4510,0
|
|
20230629,172100,299837645,4510,4510,4510,4510,0
|
|
20230629,172000,299837645,4510,4510,4510,4510,0
|
|
20230629,171900,299837645,4510,4510,4510,4510,0
|
|
20230629,171800,299837645,4510,4510,4510,4510,0
|
|
20230629,171700,299837645,4510,4510,4510,4510,0
|
|
20230629,171600,299837645,4510,4510,4510,4510,0
|
|
20230629,171500,299837645,4510,4510,4510,4510,0
|
|
20230629,171400,299837645,4510,4510,4510,4510,0
|
|
20230629,171300,299837645,4510,4510,4510,4510,0
|
|
20230629,171200,299837645,4510,4510,4510,4510,0
|
|
20230629,171100,299837645,4510,4510,4510,4510,0
|
|
20230629,171000,299837645,4510,4510,4510,4510,258
|
|
20230629,170900,299837645,4510,4510,4510,4510,0
|
|
20230629,170800,299837645,4510,4510,4510,4510,0
|
|
20230629,170700,299837645,4510,4510,4510,4510,0
|
|
20230629,170600,299837645,4510,4510,4510,4510,0
|
|
20230629,170500,299837645,4510,4510,4510,4510,0
|
|
20230629,170400,299837645,4510,4510,4510,4510,0
|
|
20230629,170300,299837645,4510,4510,4510,4510,0
|
|
20230629,170200,299837645,4510,4510,4510,4510,0
|
|
20230629,170100,299837645,4510,4510,4510,4510,0
|
|
20230629,170000,299837645,4510,4510,4510,4510,0
|
|
20230629,165900,299837645,4510,4510,4510,4510,0
|
|
20230629,165800,299837645,4510,4510,4510,4510,0
|
|
20230629,165700,299837645,4510,4510,4510,4510,0
|
|
20230629,165600,299837645,4510,4510,4510,4510,0
|
|
20230629,165500,299837645,4510,4510,4510,4510,0
|
|
20230629,165400,299837645,4510,4510,4510,4510,0
|
|
20230629,165300,299837645,4510,4510,4510,4510,0
|
|
20230629,165200,299837645,4510,4510,4510,4510,0
|
|
20230629,165100,299837645,4510,4510,4510,4510,0
|
|
20230629,165000,299837645,4510,4510,4510,4510,0
|
|
20230629,164900,299837645,4510,4510,4510,4510,0
|
|
20230629,164800,299837645,4510,4510,4510,4510,0
|
|
20230629,164700,299837645,4510,4510,4510,4510,0
|
|
20230629,164600,299837645,4510,4510,4510,4510,0
|
|
20230629,164500,299837645,4510,4510,4510,4510,0
|
|
20230629,164400,299837645,4510,4510,4510,4510,0
|
|
20230629,164300,299837645,4510,4510,4510,4510,0
|
|
20230629,164200,299837645,4510,4510,4510,4510,0
|
|
20230629,164100,299837645,4510,4510,4510,4510,0
|
|
20230629,164000,299837645,4510,4510,4510,4510,258
|
|
20230629,163900,299837645,4510,4510,4510,4510,0
|
|
20230629,163800,299837645,4510,4510,4510,4510,0
|
|
20230629,163700,299837645,4510,4510,4510,4510,0
|
|
20230629,163600,299837645,4510,4510,4510,4510,0
|
|
20230629,163500,299837645,4510,4510,4510,4510,0
|
|
20230629,163400,299837645,4510,4510,4510,4510,0
|
|
20230629,163300,299837645,4510,4510,4510,4510,0
|
|
20230629,163200,299837645,4510,4510,4510,4510,0
|
|
20230629,163100,299837645,4510,4510,4510,4510,0
|
|
20230629,163000,299837645,4510,4510,4510,4510,0
|
|
20230629,162900,299837645,4510,4510,4510,4510,0
|
|
20230629,162800,299837645,4510,4510,4510,4510,0
|
|
20230629,162700,299837645,4510,4510,4510,4510,0
|
|
20230629,162600,299837645,4510,4510,4510,4510,0
|
|
20230629,162500,299837645,4510,4510,4510,4510,0
|
|
20230629,162400,299837645,4510,4510,4510,4510,0
|
|
20230629,162300,299837645,4510,4510,4510,4510,0
|
|
20230629,162200,299837645,4510,4510,4510,4510,0
|
|
20230629,162100,299837645,4510,4510,4510,4510,0
|
|
20230629,162000,299837645,4510,4510,4510,4510,0
|
|
20230629,161900,299837645,4510,4510,4510,4510,0
|
|
20230629,161800,299837645,4510,4510,4510,4510,0
|
|
20230629,161700,299837645,4510,4510,4510,4510,0
|
|
20230629,161600,299837645,4510,4510,4510,4510,0
|
|
20230629,161500,299837645,4510,4510,4510,4510,0
|
|
20230629,161400,299837645,4510,4510,4510,4510,0
|
|
20230629,161300,299837645,4510,4510,4510,4510,0
|
|
20230629,161200,299837645,4510,4510,4510,4510,0
|
|
20230629,161100,299837645,4510,4510,4510,4510,0
|
|
20230629,161000,299837645,4510,4510,4510,4510,258
|
|
20230629,160900,299837645,4510,4510,4510,4510,0
|
|
20230629,160800,299837645,4510,4510,4510,4510,0
|
|
20230629,160700,299837645,4510,4510,4510,4510,0
|
|
20230629,160600,299837645,4510,4510,4510,4510,0
|
|
20230629,160500,299837645,4510,4510,4510,4510,0
|
|
20230629,160400,299837645,4510,4510,4510,4510,0
|
|
20230629,160300,299837645,4510,4510,4510,4510,0
|
|
20230629,160200,299837645,4510,4510,4510,4510,0
|
|
20230629,160100,299837645,4510,4510,4510,4510,0
|
|
20230629,160000,299837645,4510,4510,4510,4510,0
|
|
20230629,155900,299837645,4510,4510,4510,4510,0
|
|
20230629,155800,299837645,4510,4510,4510,4510,0
|
|
20230629,155700,299837645,4510,4510,4510,4510,0
|
|
20230629,155600,299837645,4510,4510,4510,4510,0
|
|
20230629,155500,299837645,4510,4510,4510,4510,0
|
|
20230629,155400,299837645,4510,4510,4510,4510,0
|
|
20230629,155300,299837645,4510,4510,4510,4510,0
|
|
20230629,155200,299837645,4510,4510,4510,4510,0
|
|
20230629,155100,299837645,4510,4510,4510,4510,0
|
|
20230629,155000,299837645,4510,4510,4510,4510,0
|
|
20230629,154900,299837645,4510,4510,4510,4510,0
|
|
20230629,154800,299837645,4510,4510,4510,4510,0
|
|
20230629,154700,299837645,4510,4510,4510,4510,0
|
|
20230629,154600,299837645,4510,4510,4510,4510,0
|
|
20230629,154500,299837645,4510,4510,4510,4510,0
|
|
20230629,154400,299837645,4510,4510,4510,4510,0
|
|
20230629,154300,299837645,4510,4510,4510,4510,0
|
|
20230629,154200,299837645,4510,4510,4510,4510,0
|
|
20230629,154100,299837645,4510,4510,4510,4510,0
|
|
20230629,154000,299837645,4510,4510,4510,4510,258
|
|
20230629,153900,299837645,4510,4510,4510,4510,0
|
|
20230629,153800,299837645,4510,4510,4510,4510,0
|
|
20230629,153700,299837645,4510,4510,4510,4510,0
|
|
20230629,153600,299837645,4510,4510,4510,4510,0
|
|
20230629,153500,299837645,4510,4510,4510,4510,0
|
|
20230629,153400,299837645,4510,4510,4510,4510,0
|
|
20230629,153300,299837645,4510,4510,4510,4510,0
|
|
20230629,153200,299837645,4510,4510,4510,4510,0
|
|
20230629,153100,299837645,4510,4510,4510,4510,0
|
|
20230629,153000,299837645,4510,4510,4510,4510,258
|
|
20230629,152900,298674065,4510,4510,4510,4510,0
|
|
20230629,152800,298674065,4510,4510,4510,4510,0
|
|
20230629,152700,298674065,4510,4510,4510,4510,0
|
|
20230629,152600,298674065,4510,4510,4510,4510,0
|
|
20230629,152500,298674065,4510,4510,4510,4510,0
|
|
20230629,152400,298674065,4510,4510,4510,4510,0
|
|
20230629,152300,298674065,4510,4510,4510,4510,0
|
|
20230629,152200,298674065,4510,4510,4510,4510,0
|
|
20230629,152100,298674065,4510,4510,4510,4510,0
|
|
20230629,152000,298674065,4510,4510,4510,4510,0
|
|
20230629,151900,298674065,4510,4505,4510,4505,725
|
|
20230629,151800,295407935,4505,4505,4505,4505,7
|
|
20230629,151700,295376400,4505,4505,4505,4505,0
|
|
20230629,151600,295376400,4505,4505,4505,4505,0
|
|
20230629,151500,295376400,4505,4490,4505,4490,3
|
|
20230629,151400,295362915,4505,4485,4505,4485,4
|
|
20230629,151300,295344915,4510,4485,4510,4485,564
|
|
20230629,151200,292801545,4485,4490,4500,4485,752
|
|
20230629,151100,289421545,4485,4490,4490,4485,105
|
|
20230629,151000,288950110,4480,4480,4490,4480,4
|
|
20230629,150900,288932170,4480,4480,4490,4480,115
|
|
20230629,150800,288416950,4490,4485,4490,4480,65
|
|
20230629,150700,288125665,4485,4485,4485,4485,147
|
|
20230629,150600,287466370,4485,4485,4490,4485,16
|
|
20230629,150500,287394600,4485,4485,4485,4485,13
|
|
20230629,150400,287336295,4490,4490,4490,4485,367
|
|
20230629,150300,285688520,4490,4490,4500,4490,5
|
|
20230629,150200,285666050,4500,4500,4500,4490,10
|
|
20230629,150100,285621075,4490,4495,4500,4490,352
|
|
20230629,150000,284038820,4495,4495,4500,4495,146
|
|
20230629,145900,283382540,4510,4510,4510,4510,0
|
|
20230629,145800,283382540,4510,4510,4510,4510,0
|
|
20230629,145700,283382540,4510,4510,4510,4510,0
|
|
20230629,145600,283382540,4510,4490,4510,4490,124
|
|
20230629,145500,282825760,4495,4495,4495,4495,114
|
|
20230629,145400,282313330,4510,4510,4510,4510,2
|
|
20230629,145300,282304310,4500,4490,4500,4490,103
|
|
20230629,145200,281840820,4490,4490,4490,4490,74
|
|
20230629,145100,281508560,4490,4490,4490,4490,201
|
|
20230629,145000,280606070,4505,4505,4505,4505,0
|
|
20230629,144900,280606070,4505,4505,4505,4505,0
|
|
20230629,144800,280606070,4505,4505,4505,4505,45
|
|
20230629,144700,280403345,4510,4510,4510,4510,0
|
|
20230629,144600,280403345,4510,4510,4510,4510,0
|
|
20230629,144500,280403345,4510,4510,4510,4510,1
|
|
20230629,144400,280398835,4490,4510,4510,4490,129
|
|
20230629,144300,279817625,4510,4510,4510,4510,0
|
|
20230629,144200,279817625,4510,4510,4510,4510,0
|
|
20230629,144100,279817625,4510,4510,4510,4510,0
|
|
20230629,144000,279817625,4510,4510,4510,4510,0
|
|
20230629,143900,279817625,4510,4500,4510,4500,2
|
|
20230629,143800,279808615,4500,4500,4500,4500,200
|
|
20230629,143700,278908615,4510,4510,4510,4510,0
|
|
20230629,143600,278908615,4510,4500,4510,4490,145
|
|
20230629,143500,278257130,4490,4495,4495,4490,30
|
|
20230629,143400,278122410,4490,4495,4500,4490,517
|
|
20230629,143300,275798505,4505,4505,4505,4505,0
|
|
20230629,143200,275798505,4505,4505,4505,4505,0
|
|
20230629,143100,275798505,4505,4505,4505,4505,0
|
|
20230629,143000,275798505,4505,4500,4505,4495,103
|
|
20230629,142900,275335255,4510,4510,4510,4510,0
|
|
20230629,142800,275335255,4510,4510,4510,4510,0
|
|
20230629,142700,275335255,4510,4510,4510,4510,0
|
|
20230629,142600,275335255,4510,4510,4510,4510,0
|
|
20230629,142500,275335255,4510,4510,4510,4510,7
|
|
20230629,142400,275303685,4510,4510,4510,4510,0
|
|
20230629,142300,275303685,4510,4510,4510,4510,0
|
|
20230629,142200,275303685,4510,4510,4510,4510,0
|
|
20230629,142100,275303685,4510,4510,4510,4510,0
|
|
20230629,142000,275303685,4510,4510,4510,4510,0
|
|
20230629,141900,275303685,4510,4510,4510,4510,0
|
|
20230629,141800,275303685,4510,4510,4510,4510,0
|
|
20230629,141700,275303685,4510,4510,4510,4510,0
|
|
20230629,141600,275303685,4510,4510,4510,4510,0
|
|
20230629,141500,275303685,4510,4505,4510,4505,2
|
|
20230629,141400,275294670,4495,4495,4495,4495,0
|
|
20230629,141300,275294670,4495,4495,4495,4495,48
|
|
20230629,141200,275078910,4510,4510,4510,4510,0
|
|
20230629,141100,275078910,4510,4510,4510,4510,0
|
|
20230629,141000,275078910,4510,4510,4510,4510,0
|
|
20230629,140900,275078910,4510,4510,4510,4510,0
|
|
20230629,140800,275078910,4510,4510,4510,4510,0
|
|
20230629,140700,275078910,4510,4510,4510,4510,0
|
|
20230629,140600,275078910,4510,4505,4510,4505,2
|
|
20230629,140500,275069895,4500,4500,4500,4500,785
|
|
20230629,140400,271537395,4510,4510,4510,4510,0
|
|
20230629,140300,271537395,4510,4510,4510,4510,0
|
|
20230629,140200,271537395,4510,4510,4510,4510,0
|
|
20230629,140100,271537395,4510,4510,4510,4510,0
|
|
20230629,140000,271537395,4510,4510,4510,4510,0
|
|
20230629,135900,271537395,4510,4510,4510,4510,0
|
|
20230629,135800,271537395,4510,4510,4510,4510,0
|
|
20230629,135700,271537395,4510,4510,4510,4510,1
|
|
20230629,135600,271532885,4500,4500,4500,4500,0
|
|
20230629,135500,271532885,4500,4500,4500,4500,0
|
|
20230629,135400,271532885,4500,4500,4500,4500,0
|
|
20230629,135300,271532885,4500,4500,4500,4500,0
|
|
20230629,135200,271532885,4500,4500,4500,4500,0
|
|
20230629,135100,271532885,4500,4505,4505,4500,1480
|
|
20230629,135000,264867260,4510,4510,4510,4510,20
|
|
20230629,134900,264777060,4510,4510,4510,4510,0
|
|
20230629,134800,264777060,4510,4510,4510,4510,589
|
|
20230629,134700,262120670,4515,4515,4515,4515,0
|
|
20230629,134600,262120670,4515,4515,4515,4515,0
|
|
20230629,134500,262120670,4515,4515,4515,4515,0
|
|
20230629,134400,262120670,4515,4515,4515,4515,0
|
|
20230629,134300,262120670,4515,4515,4515,4515,0
|
|
20230629,134200,262120670,4515,4515,4515,4515,0
|
|
20230629,134100,262120670,4515,4515,4515,4515,0
|
|
20230629,134000,262120670,4515,4515,4515,4515,0
|
|
20230629,133900,262120670,4515,4515,4515,4515,0
|
|
20230629,133800,262120670,4515,4510,4515,4510,3
|
|
20230629,133700,262107135,4510,4510,4510,4510,150
|
|
20230629,133600,261430635,4510,4510,4510,4510,0
|
|
20230629,133500,261430635,4510,4510,4510,4510,0
|
|
20230629,133400,261430635,4510,4515,4515,4510,142
|
|
20230629,133300,260790210,4510,4510,4510,4510,1
|
|
20230629,133200,260785700,4515,4515,4515,4515,0
|
|
20230629,133100,260785700,4515,4510,4515,4510,3
|
|
20230629,133000,260772165,4510,4510,4510,4510,501
|
|
20230629,132900,258512655,4515,4515,4515,4515,0
|
|
20230629,132800,258512655,4515,4515,4515,4515,0
|
|
20230629,132700,258512655,4515,4515,4515,4515,1
|
|
20230629,132600,258508140,4510,4510,4510,4510,300
|
|
20230629,132500,257155140,4520,4520,4520,4520,0
|
|
20230629,132400,257155140,4520,4520,4520,4520,0
|
|
20230629,132300,257155140,4520,4520,4520,4520,0
|
|
20230629,132200,257155140,4520,4520,4520,4520,0
|
|
20230629,132100,257155140,4520,4520,4520,4520,0
|
|
20230629,132000,257155140,4520,4520,4520,4520,0
|
|
20230629,131900,257155140,4520,4520,4520,4520,0
|
|
20230629,131800,257155140,4520,4520,4520,4520,0
|
|
20230629,131700,257155140,4520,4520,4520,4520,0
|
|
20230629,131600,257155140,4520,4520,4520,4520,20
|
|
20230629,131500,257064740,4520,4520,4520,4520,0
|
|
20230629,131400,257064740,4520,4520,4520,4520,35
|
|
20230629,131300,256906540,4520,4520,4520,4520,100
|
|
20230629,131200,256454540,4530,4530,4530,4530,0
|
|
20230629,131100,256454540,4530,4530,4530,4530,0
|
|
20230629,131000,256454540,4530,4530,4530,4530,0
|
|
20230629,130900,256454540,4530,4530,4530,4530,0
|
|
20230629,130800,256454540,4530,4520,4530,4520,201
|
|
20230629,130700,255546010,4530,4530,4530,4530,10
|
|
20230629,130600,255500710,4530,4530,4530,4530,0
|
|
20230629,130500,255500710,4530,4530,4530,4530,0
|
|
20230629,130400,255500710,4530,4530,4530,4530,0
|
|
20230629,130300,255500710,4530,4530,4530,4530,200
|
|
20230629,130200,254594710,4530,4530,4530,4530,0
|
|
20230629,130100,254594710,4530,4530,4530,4530,0
|
|
20230629,130000,254594710,4530,4515,4530,4515,126
|
|
20230629,125900,254025660,4530,4530,4530,4530,0
|
|
20230629,125800,254025660,4530,4525,4530,4525,2
|
|
20230629,125700,254016605,4520,4510,4530,4510,103
|
|
20230629,125600,253552035,4520,4520,4520,4520,7
|
|
20230629,125500,253520395,4520,4520,4520,4520,4
|
|
20230629,125400,253502315,4520,4520,4520,4520,6
|
|
20230629,125300,253475195,4520,4520,4530,4520,7
|
|
20230629,125200,253443545,4520,4520,4520,4520,5
|
|
20230629,125100,253420945,4520,4520,4520,4520,7
|
|
20230629,125000,253389305,4520,4520,4530,4520,7
|
|
20230629,124900,253357655,4520,4520,4520,4520,6
|
|
20230629,124800,253330535,4520,4520,4520,4520,5
|
|
20230629,124700,253307935,4520,4530,4530,4520,8
|
|
20230629,124600,253271745,4530,4530,4530,4530,0
|
|
20230629,124500,253271745,4530,4530,4530,4530,0
|
|
20230629,124400,253271745,4530,4530,4530,4530,3
|
|
20230629,124300,253258155,4530,4530,4530,4530,0
|
|
20230629,124200,253258155,4530,4530,4530,4530,0
|
|
20230629,124100,253258155,4530,4530,4530,4530,3
|
|
20230629,124000,253244565,4530,4530,4530,4530,0
|
|
20230629,123900,253244565,4530,4530,4530,4530,35
|
|
20230629,123800,253086015,4530,4520,4530,4520,2969
|
|
20230629,123700,239640650,4510,4520,4520,4510,2026
|
|
20230629,123600,230483390,4520,4520,4520,4520,0
|
|
20230629,123500,230483390,4520,4520,4520,4520,0
|
|
20230629,123400,230483390,4520,4520,4520,4520,0
|
|
20230629,123300,230483390,4520,4520,4520,4520,0
|
|
20230629,123200,230483390,4520,4520,4520,4520,0
|
|
20230629,123100,230483390,4520,4520,4520,4520,0
|
|
20230629,123000,230483390,4520,4520,4520,4520,0
|
|
20230629,122900,230483390,4520,4520,4520,4520,0
|
|
20230629,122800,230483390,4520,4520,4520,4520,0
|
|
20230629,122700,230483390,4520,4520,4520,4520,0
|
|
20230629,122600,230483390,4520,4520,4520,4520,0
|
|
20230629,122500,230483390,4520,4520,4520,4520,0
|
|
20230629,122400,230483390,4520,4520,4520,4520,0
|
|
20230629,122300,230483390,4520,4520,4520,4520,2
|
|
20230629,122200,230474350,4520,4520,4520,4520,5
|
|
20230629,122100,230451750,4520,4520,4520,4520,0
|
|
20230629,122000,230451750,4520,4520,4520,4520,0
|
|
20230629,121900,230451750,4520,4520,4520,4520,0
|
|
20230629,121800,230451750,4520,4520,4520,4520,0
|
|
20230629,121700,230451750,4520,4520,4520,4520,0
|
|
20230629,121600,230451750,4520,4520,4520,4520,0
|
|
20230629,121500,230451750,4520,4520,4520,4520,0
|
|
20230629,121400,230451750,4520,4520,4520,4520,0
|
|
20230629,121300,230451750,4520,4520,4520,4520,0
|
|
20230629,121200,230451750,4520,4520,4520,4520,0
|
|
20230629,121100,230451750,4520,4520,4520,4520,0
|
|
20230629,121000,230451750,4520,4520,4520,4520,0
|
|
20230629,120900,230451750,4520,4520,4520,4520,0
|
|
20230629,120800,230451750,4520,4515,4520,4515,3
|
|
20230629,120700,230438195,4520,4520,4520,4520,0
|
|
20230629,120600,230438195,4520,4520,4520,4520,0
|
|
20230629,120500,230438195,4520,4520,4520,4520,0
|
|
20230629,120400,230438195,4520,4520,4520,4520,0
|
|
20230629,120300,230438195,4520,4520,4520,4520,0
|
|
20230629,120200,230438195,4520,4520,4520,4520,0
|
|
20230629,120100,230438195,4520,4520,4520,4520,0
|
|
20230629,120000,230438195,4520,4515,4520,4505,7
|
|
20230629,115900,230406625,4520,4520,4520,4520,0
|
|
20230629,115800,230406625,4520,4520,4520,4520,0
|
|
20230629,115700,230406625,4520,4515,4520,4515,2
|
|
20230629,115600,230397590,4510,4510,4510,4510,209
|
|
20230629,115500,229455000,4520,4520,4520,4520,0
|
|
20230629,115400,229455000,4520,4520,4520,4520,0
|
|
20230629,115300,229455000,4520,4520,4520,4520,0
|
|
20230629,115200,229455000,4520,4520,4520,4520,0
|
|
20230629,115100,229455000,4520,4505,4520,4505,2
|
|
20230629,115000,229445975,4520,4515,4520,4515,2
|
|
20230629,114900,229436940,4510,4510,4510,4510,0
|
|
20230629,114800,229436940,4510,4510,4510,4510,0
|
|
20230629,114700,229436940,4510,4510,4510,4510,0
|
|
20230629,114600,229436940,4510,4510,4510,4510,1
|
|
20230629,114500,229432430,4500,4500,4500,4500,914
|
|
20230629,114400,225319430,4500,4515,4515,4500,2727
|
|
20230629,114300,213026875,4520,4520,4520,4520,0
|
|
20230629,114200,213026875,4520,4520,4520,4520,0
|
|
20230629,114100,213026875,4520,4520,4520,4520,0
|
|
20230629,114000,213026875,4520,4520,4520,4520,0
|
|
20230629,113900,213026875,4520,4520,4520,4520,0
|
|
20230629,113800,213026875,4520,4520,4520,4520,0
|
|
20230629,113700,213026875,4520,4520,4520,4520,0
|
|
20230629,113600,213026875,4520,4520,4520,4520,1
|
|
20230629,113500,213022355,4510,4520,4520,4510,50
|
|
20230629,113400,212796415,4520,4520,4520,4520,0
|
|
20230629,113300,212796415,4520,4520,4520,4520,0
|
|
20230629,113200,212796415,4520,4520,4520,4520,0
|
|
20230629,113100,212796415,4520,4520,4520,4520,0
|
|
20230629,113000,212796415,4520,4505,4520,4505,5
|
|
20230629,112900,212773835,4505,4515,4515,4505,8743
|
|
20230629,112800,173373450,4520,4520,4520,4520,0
|
|
20230629,112700,173373450,4520,4520,4520,4520,5
|
|
20230629,112600,173350850,4525,4525,4525,4525,0
|
|
20230629,112500,173350850,4525,4525,4525,4525,0
|
|
20230629,112400,173350850,4525,4525,4525,4525,1
|
|
20230629,112300,173346325,4515,4520,4520,4515,269
|
|
20230629,112200,172131785,4525,4525,4525,4525,0
|
|
20230629,112100,172131785,4525,4525,4525,4525,0
|
|
20230629,112000,172131785,4525,4525,4525,4525,0
|
|
20230629,111900,172131785,4525,4525,4525,4525,0
|
|
20230629,111800,172131785,4525,4525,4525,4525,0
|
|
20230629,111700,172131785,4525,4525,4525,4525,20
|
|
20230629,111600,172041285,4525,4525,4525,4525,0
|
|
20230629,111500,172041285,4525,4525,4525,4525,0
|
|
20230629,111400,172041285,4525,4525,4525,4525,0
|
|
20230629,111300,172041285,4525,4525,4525,4525,1
|
|
20230629,111200,172036760,4520,4520,4520,4520,1
|
|
20230629,111100,172032240,4525,4520,4525,4520,78
|
|
20230629,111000,171679675,4520,4515,4520,4515,113
|
|
20230629,110900,171168925,4515,4515,4515,4515,63
|
|
20230629,110800,170884480,4525,4515,4525,4515,30
|
|
20230629,110700,170749015,4515,4515,4515,4515,536
|
|
20230629,110600,168328975,4510,4520,4520,4510,1616
|
|
20230629,110500,161032585,4525,4525,4525,4525,0
|
|
20230629,110400,161032585,4525,4525,4525,4525,0
|
|
20230629,110300,161032585,4525,4525,4525,4525,1
|
|
20230629,110200,161028060,4525,4525,4525,4525,7
|
|
20230629,110100,160996385,4525,4520,4525,4520,453
|
|
20230629,110000,158946945,4520,4520,4520,4520,4
|
|
20230629,105900,158928865,4520,4520,4520,4510,12
|
|
20230629,105800,158874635,4520,4515,4520,4515,4
|
|
20230629,105700,158856570,4510,4515,4520,4510,305
|
|
20230629,105600,157477990,4505,4515,4515,4505,13
|
|
20230629,105500,157419330,4520,4510,4520,4505,13131
|
|
20230629,105400,98194910,4515,4515,4515,4515,175
|
|
20230629,105300,97404785,4520,4520,4520,4520,30
|
|
20230629,105200,97269185,4520,4520,4520,4520,0
|
|
20230629,105100,97269185,4520,4520,4520,4520,0
|
|
20230629,105000,97269185,4520,4520,4520,4520,0
|
|
20230629,104900,97269185,4520,4520,4520,4520,0
|
|
20230629,104800,97269185,4520,4520,4520,4520,110
|
|
20230629,104700,96771985,4520,4520,4520,4515,103
|
|
20230629,104600,96306685,4520,4520,4520,4520,141
|
|
20230629,104500,95669365,4520,4520,4520,4520,50
|
|
20230629,104400,95443365,4520,4520,4520,4520,0
|
|
20230629,104300,95443365,4520,4520,4520,4520,0
|
|
20230629,104200,95443365,4520,4520,4520,4520,600
|
|
20230629,104100,92731365,4520,4520,4520,4520,9
|
|
20230629,104000,92690685,4520,4520,4520,4520,158
|
|
20230629,103900,91976525,4515,4515,4515,4515,0
|
|
20230629,103800,91976525,4515,4515,4515,4515,59
|
|
20230629,103700,91710140,4515,4525,4525,4515,8725
|
|
20230629,103600,52254070,4530,4530,4530,4530,0
|
|
20230629,103500,52254070,4530,4530,4530,4530,3
|
|
20230629,103400,52240480,4530,4530,4530,4530,500
|
|
20230629,103300,49975480,4530,4530,4530,4530,1
|
|
20230629,103200,49970950,4525,4525,4525,4525,13
|
|
20230629,103100,49912125,4530,4530,4530,4530,0
|
|
20230629,103000,49912125,4530,4530,4530,4525,112
|
|
20230629,102900,49404810,4530,4530,4530,4525,134
|
|
20230629,102800,48797810,4525,4525,4525,4525,2
|
|
20230629,102700,48788760,4530,4530,4530,4525,5
|
|
20230629,102600,48766120,4525,4530,4530,4525,52
|
|
20230629,102500,48530570,4530,4530,4530,4530,0
|
|
20230629,102400,48530570,4530,4530,4530,4530,10
|
|
20230629,102300,48485270,4530,4530,4530,4530,0
|
|
20230629,102200,48485270,4530,4530,4530,4525,127
|
|
20230629,102100,47910470,4525,4530,4530,4525,1158
|
|
20230629,102000,42668830,4530,4530,4530,4530,41
|
|
20230629,101900,42483100,4535,4535,4535,4535,0
|
|
20230629,101800,42483100,4535,4530,4535,4530,23
|
|
20230629,101700,42378905,4530,4530,4530,4530,0
|
|
20230629,101600,42378905,4530,4530,4530,4530,0
|
|
20230629,101500,42378905,4530,4520,4530,4520,405
|
|
20230629,101400,40546285,4520,4525,4525,4520,816
|
|
20230629,101300,36855215,4535,4540,4540,4530,197
|
|
20230629,101200,35962790,4530,4535,4540,4530,183
|
|
20230629,101100,35132885,4535,4555,4555,4535,1742
|
|
20230629,101000,27216735,4555,4555,4555,4555,5
|
|
20230629,100900,27193960,4560,4560,4560,4560,0
|
|
20230629,100800,27193960,4560,4560,4560,4560,0
|
|
20230629,100700,27193960,4560,4560,4560,4560,1
|
|
20230629,100600,27189400,4555,4555,4555,4555,0
|
|
20230629,100500,27189400,4555,4555,4555,4555,1
|
|
20230629,100400,27184845,4560,4560,4560,4560,0
|
|
20230629,100300,27184845,4560,4560,4560,4560,0
|
|
20230629,100200,27184845,4560,4555,4560,4555,2
|
|
20230629,100100,27175730,4555,4555,4555,4555,0
|
|
20230629,100000,27175730,4555,4555,4555,4555,0
|
|
20230629,095900,27175730,4555,4555,4555,4555,1
|
|
20230629,095800,27171175,4545,4545,4545,4545,195
|
|
20230629,095700,26284900,4560,4560,4560,4560,0
|
|
20230629,095600,26284900,4560,4555,4560,4555,2
|
|
20230629,095500,26275785,4545,4560,4560,4545,213
|
|
20230629,095400,25304630,4560,4560,4560,4560,1
|
|
20230629,095300,25300070,4560,4560,4560,4560,1
|
|
20230629,095200,25295510,4560,4560,4560,4560,0
|
|
20230629,095100,25295510,4560,4560,4560,4560,200
|
|
20230629,095000,24383510,4560,4560,4560,4560,0
|
|
20230629,094900,24383510,4560,4560,4560,4560,1
|
|
20230629,094800,24378950,4550,4550,4550,4550,0
|
|
20230629,094700,24378950,4550,4560,4560,4550,7
|
|
20230629,094600,24347040,4560,4560,4560,4560,0
|
|
20230629,094500,24347040,4560,4560,4560,4560,0
|
|
20230629,094400,24347040,4560,4560,4560,4560,0
|
|
20230629,094300,24347040,4560,4560,4560,4560,0
|
|
20230629,094200,24347040,4560,4565,4565,4545,4025
|
|
20230629,094100,5991995,4570,4570,4570,4570,1
|
|
20230629,094000,5987425,4570,4570,4570,4570,0
|
|
20230629,093900,5987425,4570,4570,4570,4570,0
|
|
20230629,093800,5987425,4570,4570,4570,4570,0
|
|
20230629,093700,5987425,4570,4570,4570,4570,3
|
|
20230629,093600,5973715,4570,4570,4570,4570,14
|
|
20230629,093500,5909735,4570,4570,4570,4570,2
|
|
20230629,093400,5900595,4570,4570,4570,4570,10
|
|
20230629,093300,5854895,4565,4570,4570,4565,29
|
|
20230629,093200,5722385,4570,4570,4570,4570,0
|
|
20230629,093100,5722385,4570,4570,4570,4570,1
|
|
20230629,093000,5717815,4565,4565,4565,4565,2
|
|
20230629,092900,5708685,4570,4570,4570,4570,0
|
|
20230629,092800,5708685,4570,4570,4570,4570,1
|
|
20230629,092700,5704115,4570,4570,4570,4570,0
|
|
20230629,092600,5704115,4570,4570,4570,4570,0
|
|
20230629,092500,5704115,4570,4570,4570,4570,0
|
|
20230629,092400,5704115,4570,4570,4570,4570,0
|
|
20230629,092300,5704115,4570,4570,4570,4570,0
|
|
20230629,092200,5704115,4570,4570,4570,4570,0
|
|
20230629,092100,5704115,4570,4570,4570,4570,0
|
|
20230629,092000,5704115,4570,4565,4570,4565,3
|
|
20230629,091900,5690415,4570,4570,4570,4570,0
|
|
20230629,091800,5690415,4570,4570,4570,4570,0
|
|
20230629,091700,5690415,4570,4570,4570,4570,0
|
|
20230629,091600,5690415,4570,4565,4570,4560,52
|
|
20230629,091500,5453025,4550,4550,4550,4550,0
|
|
20230629,091400,5453025,4550,4565,4565,4550,268
|
|
20230629,091300,4230130,4580,4580,4580,4580,0
|
|
20230629,091200,4230130,4580,4580,4580,4580,0
|
|
20230629,091100,4230130,4580,4580,4580,4580,0
|
|
20230629,091000,4230130,4580,4580,4580,4580,0
|
|
20230629,090900,4230130,4580,4580,4580,4580,0
|
|
20230629,090800,4230130,4580,4565,4580,4565,60
|
|
20230629,090700,3955770,4575,4575,4575,4575,0
|
|
20230629,090600,3955770,4575,4575,4575,4575,0
|
|
20230629,090500,3955770,4575,4575,4575,4575,0
|
|
20230629,090400,3955770,4575,4575,4575,4575,0
|
|
20230629,090300,3955770,4575,4575,4585,4545,34
|
|
20230629,090200,3800235,4575,4545,4575,4545,84
|
|
20230629,090100,3418385,4540,4550,4585,4540,266
|
|
20230629,090000,2208335,4550,4575,4595,4550,483
|