635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193200,111228195,4830,4830,4830,4830,542
|
|
20230630,193100,111228195,4830,4830,4830,4830,0
|
|
20230630,193000,111228195,4830,4830,4830,4830,0
|
|
20230630,192900,111228195,4830,4830,4830,4830,0
|
|
20230630,192800,111228195,4830,4830,4830,4830,0
|
|
20230630,192700,111228195,4830,4830,4830,4830,0
|
|
20230630,192600,111228195,4830,4830,4830,4830,0
|
|
20230630,192500,111228195,4830,4830,4830,4830,0
|
|
20230630,192400,111228195,4830,4830,4830,4830,0
|
|
20230630,192300,111228195,4830,4830,4830,4830,0
|
|
20230630,192200,111228195,4830,4830,4830,4830,0
|
|
20230630,192100,111228195,4830,4830,4830,4830,0
|
|
20230630,192000,111228195,4830,4830,4830,4830,0
|
|
20230630,191900,111228195,4830,4830,4830,4830,0
|
|
20230630,191800,111228195,4830,4830,4830,4830,0
|
|
20230630,191700,111228195,4830,4830,4830,4830,0
|
|
20230630,191600,111228195,4830,4830,4830,4830,0
|
|
20230630,191500,111228195,4830,4830,4830,4830,0
|
|
20230630,191400,111228195,4830,4830,4830,4830,0
|
|
20230630,191300,111228195,4830,4830,4830,4830,0
|
|
20230630,191200,111228195,4830,4830,4830,4830,0
|
|
20230630,191100,111228195,4830,4830,4830,4830,0
|
|
20230630,191000,111228195,4830,4830,4830,4830,0
|
|
20230630,190900,111228195,4830,4830,4830,4830,0
|
|
20230630,190800,111228195,4830,4830,4830,4830,0
|
|
20230630,190700,111228195,4830,4830,4830,4830,0
|
|
20230630,190600,111228195,4830,4830,4830,4830,0
|
|
20230630,190500,111228195,4830,4830,4830,4830,0
|
|
20230630,190400,111228195,4830,4830,4830,4830,0
|
|
20230630,190300,111228195,4830,4830,4830,4830,0
|
|
20230630,190200,111228195,4830,4830,4830,4830,542
|
|
20230630,190100,111228195,4830,4830,4830,4830,0
|
|
20230630,190000,111228195,4830,4830,4830,4830,0
|
|
20230630,185900,111228195,4830,4830,4830,4830,0
|
|
20230630,185800,111228195,4830,4830,4830,4830,0
|
|
20230630,185700,111228195,4830,4830,4830,4830,0
|
|
20230630,185600,111228195,4830,4830,4830,4830,0
|
|
20230630,185500,111228195,4830,4830,4830,4830,0
|
|
20230630,185400,111228195,4830,4830,4830,4830,0
|
|
20230630,185300,111228195,4830,4830,4830,4830,0
|
|
20230630,185200,111228195,4830,4830,4830,4830,0
|
|
20230630,185100,111228195,4830,4830,4830,4830,0
|
|
20230630,185000,111228195,4830,4830,4830,4830,0
|
|
20230630,184900,111228195,4830,4830,4830,4830,0
|
|
20230630,184800,111228195,4830,4830,4830,4830,0
|
|
20230630,184700,111228195,4830,4830,4830,4830,0
|
|
20230630,184600,111228195,4830,4830,4830,4830,0
|
|
20230630,184500,111228195,4830,4830,4830,4830,0
|
|
20230630,184400,111228195,4830,4830,4830,4830,0
|
|
20230630,184300,111228195,4830,4830,4830,4830,0
|
|
20230630,184200,111228195,4830,4830,4830,4830,0
|
|
20230630,184100,111228195,4830,4830,4830,4830,0
|
|
20230630,184000,111228195,4830,4830,4830,4830,0
|
|
20230630,183900,111228195,4830,4830,4830,4830,0
|
|
20230630,183800,111228195,4830,4830,4830,4830,0
|
|
20230630,183700,111228195,4830,4830,4830,4830,0
|
|
20230630,183600,111228195,4830,4830,4830,4830,0
|
|
20230630,183500,111228195,4830,4830,4830,4830,0
|
|
20230630,183400,111228195,4830,4830,4830,4830,0
|
|
20230630,183300,111228195,4830,4830,4830,4830,0
|
|
20230630,183200,111228195,4830,4830,4830,4830,542
|
|
20230630,183100,111228195,4830,4830,4830,4830,0
|
|
20230630,183000,111228195,4830,4830,4830,4830,0
|
|
20230630,182900,111228195,4830,4830,4830,4830,0
|
|
20230630,182800,111228195,4830,4830,4830,4830,0
|
|
20230630,182700,111228195,4830,4830,4830,4830,0
|
|
20230630,182600,111228195,4830,4830,4830,4830,0
|
|
20230630,182500,111228195,4830,4830,4830,4830,0
|
|
20230630,182400,111228195,4830,4830,4830,4830,0
|
|
20230630,182300,111228195,4830,4830,4830,4830,0
|
|
20230630,182200,111228195,4830,4830,4830,4830,0
|
|
20230630,182100,111228195,4830,4830,4830,4830,0
|
|
20230630,182000,111228195,4830,4830,4830,4830,0
|
|
20230630,181900,111228195,4830,4830,4830,4830,0
|
|
20230630,181800,111228195,4830,4830,4830,4830,0
|
|
20230630,181700,111228195,4830,4830,4830,4830,0
|
|
20230630,181600,111228195,4830,4830,4830,4830,0
|
|
20230630,181500,111228195,4830,4830,4830,4830,0
|
|
20230630,181400,111228195,4830,4830,4830,4830,0
|
|
20230630,181300,111228195,4830,4830,4830,4830,0
|
|
20230630,181200,111228195,4830,4830,4830,4830,0
|
|
20230630,181100,111228195,4830,4830,4830,4830,0
|
|
20230630,181000,111228195,4830,4830,4830,4830,0
|
|
20230630,180900,111228195,4830,4830,4830,4830,0
|
|
20230630,180800,111228195,4830,4830,4830,4830,0
|
|
20230630,180700,111228195,4830,4830,4830,4830,0
|
|
20230630,180600,111228195,4830,4830,4830,4830,0
|
|
20230630,180500,111228195,4830,4830,4830,4830,0
|
|
20230630,180400,111228195,4830,4830,4830,4830,0
|
|
20230630,180300,111228195,4830,4830,4830,4830,0
|
|
20230630,180200,111228195,4830,4830,4830,4830,542
|
|
20230630,180100,111228195,4830,4830,4830,4830,0
|
|
20230630,180000,111228195,4830,4830,4830,4830,0
|
|
20230630,175900,111228195,4830,4830,4830,4830,0
|
|
20230630,175800,111228195,4830,4830,4830,4830,0
|
|
20230630,175700,111228195,4830,4830,4830,4830,0
|
|
20230630,175600,111228195,4830,4830,4830,4830,0
|
|
20230630,175500,111228195,4830,4830,4830,4830,0
|
|
20230630,175400,111228195,4830,4830,4830,4830,0
|
|
20230630,175300,111228195,4830,4830,4830,4830,0
|
|
20230630,175200,111228195,4830,4830,4830,4830,0
|
|
20230630,175100,111228195,4830,4830,4830,4830,0
|
|
20230630,175000,111228195,4830,4830,4830,4830,0
|
|
20230630,174900,111228195,4830,4830,4830,4830,0
|
|
20230630,174800,111228195,4830,4830,4830,4830,0
|
|
20230630,174700,111228195,4830,4830,4830,4830,0
|
|
20230630,174600,111228195,4830,4830,4830,4830,0
|
|
20230630,174500,111228195,4830,4830,4830,4830,0
|
|
20230630,174400,111228195,4830,4830,4830,4830,0
|
|
20230630,174300,111228195,4830,4830,4830,4830,0
|
|
20230630,174200,111228195,4830,4830,4830,4830,0
|
|
20230630,174100,111228195,4830,4830,4830,4830,0
|
|
20230630,174000,111228195,4830,4830,4830,4830,0
|
|
20230630,173900,111228195,4830,4830,4830,4830,0
|
|
20230630,173800,111228195,4830,4830,4830,4830,0
|
|
20230630,173700,111228195,4830,4830,4830,4830,0
|
|
20230630,173600,111228195,4830,4830,4830,4830,0
|
|
20230630,173500,111228195,4830,4830,4830,4830,0
|
|
20230630,173400,111228195,4830,4830,4830,4830,0
|
|
20230630,173300,111228195,4830,4830,4830,4830,0
|
|
20230630,173200,111228195,4830,4830,4830,4830,542
|
|
20230630,173100,111228195,4830,4830,4830,4830,0
|
|
20230630,173000,111228195,4830,4830,4830,4830,0
|
|
20230630,172900,111228195,4830,4830,4830,4830,0
|
|
20230630,172800,111228195,4830,4830,4830,4830,0
|
|
20230630,172700,111228195,4830,4830,4830,4830,0
|
|
20230630,172600,111228195,4830,4830,4830,4830,0
|
|
20230630,172500,111228195,4830,4830,4830,4830,0
|
|
20230630,172400,111228195,4830,4830,4830,4830,0
|
|
20230630,172300,111228195,4830,4830,4830,4830,0
|
|
20230630,172200,111228195,4830,4830,4830,4830,0
|
|
20230630,172100,111228195,4830,4830,4830,4830,0
|
|
20230630,172000,111228195,4830,4830,4830,4830,0
|
|
20230630,171900,111228195,4830,4830,4830,4830,0
|
|
20230630,171800,111228195,4830,4830,4830,4830,0
|
|
20230630,171700,111228195,4830,4830,4830,4830,0
|
|
20230630,171600,111228195,4830,4830,4830,4830,0
|
|
20230630,171500,111228195,4830,4830,4830,4830,0
|
|
20230630,171400,111228195,4830,4830,4830,4830,0
|
|
20230630,171300,111228195,4830,4830,4830,4830,0
|
|
20230630,171200,111228195,4830,4830,4830,4830,0
|
|
20230630,171100,111228195,4830,4830,4830,4830,0
|
|
20230630,171000,111228195,4830,4830,4830,4830,0
|
|
20230630,170900,111228195,4830,4830,4830,4830,0
|
|
20230630,170800,111228195,4830,4830,4830,4830,0
|
|
20230630,170700,111228195,4830,4830,4830,4830,0
|
|
20230630,170600,111228195,4830,4830,4830,4830,0
|
|
20230630,170500,111228195,4830,4830,4830,4830,0
|
|
20230630,170400,111228195,4830,4830,4830,4830,0
|
|
20230630,170300,111228195,4830,4830,4830,4830,0
|
|
20230630,170200,111228195,4830,4830,4830,4830,542
|
|
20230630,170100,111228195,4830,4830,4830,4830,0
|
|
20230630,170000,111228195,4830,4830,4830,4830,0
|
|
20230630,165900,111228195,4830,4830,4830,4830,0
|
|
20230630,165800,111228195,4830,4830,4830,4830,0
|
|
20230630,165700,111228195,4830,4830,4830,4830,0
|
|
20230630,165600,111228195,4830,4830,4830,4830,0
|
|
20230630,165500,111228195,4830,4830,4830,4830,0
|
|
20230630,165400,111228195,4830,4830,4830,4830,0
|
|
20230630,165300,111228195,4830,4830,4830,4830,0
|
|
20230630,165200,111228195,4830,4830,4830,4830,0
|
|
20230630,165100,111228195,4830,4830,4830,4830,0
|
|
20230630,165000,111228195,4830,4830,4830,4830,0
|
|
20230630,164900,111228195,4830,4830,4830,4830,0
|
|
20230630,164800,111228195,4830,4830,4830,4830,0
|
|
20230630,164700,111228195,4830,4830,4830,4830,0
|
|
20230630,164600,111228195,4830,4830,4830,4830,0
|
|
20230630,164500,111228195,4830,4830,4830,4830,0
|
|
20230630,164400,111228195,4830,4830,4830,4830,0
|
|
20230630,164300,111228195,4830,4830,4830,4830,0
|
|
20230630,164200,111228195,4830,4830,4830,4830,0
|
|
20230630,164100,111228195,4830,4830,4830,4830,0
|
|
20230630,164000,111228195,4830,4830,4830,4830,0
|
|
20230630,163900,111228195,4830,4830,4830,4830,0
|
|
20230630,163800,111228195,4830,4830,4830,4830,0
|
|
20230630,163700,111228195,4830,4830,4830,4830,0
|
|
20230630,163600,111228195,4830,4830,4830,4830,0
|
|
20230630,163500,111228195,4830,4830,4830,4830,0
|
|
20230630,163400,111228195,4830,4830,4830,4830,0
|
|
20230630,163300,111228195,4830,4830,4830,4830,0
|
|
20230630,163200,111228195,4830,4830,4830,4830,542
|
|
20230630,163100,111228195,4830,4830,4830,4830,0
|
|
20230630,163000,111228195,4830,4830,4830,4830,0
|
|
20230630,162900,111228195,4830,4830,4830,4830,0
|
|
20230630,162800,111228195,4830,4830,4830,4830,0
|
|
20230630,162700,111228195,4830,4830,4830,4830,0
|
|
20230630,162600,111228195,4830,4830,4830,4830,0
|
|
20230630,162500,111228195,4830,4830,4830,4830,0
|
|
20230630,162400,111228195,4830,4830,4830,4830,0
|
|
20230630,162300,111228195,4830,4830,4830,4830,0
|
|
20230630,162200,111228195,4830,4830,4830,4830,0
|
|
20230630,162100,111228195,4830,4830,4830,4830,0
|
|
20230630,162000,111228195,4830,4830,4830,4830,0
|
|
20230630,161900,111228195,4830,4830,4830,4830,0
|
|
20230630,161800,111228195,4830,4830,4830,4830,0
|
|
20230630,161700,111228195,4830,4830,4830,4830,0
|
|
20230630,161600,111228195,4830,4830,4830,4830,0
|
|
20230630,161500,111228195,4830,4830,4830,4830,0
|
|
20230630,161400,111228195,4830,4830,4830,4830,0
|
|
20230630,161300,111228195,4830,4830,4830,4830,0
|
|
20230630,161200,111228195,4830,4830,4830,4830,0
|
|
20230630,161100,111228195,4830,4830,4830,4830,0
|
|
20230630,161000,111228195,4830,4830,4830,4830,0
|
|
20230630,160900,111228195,4830,4830,4830,4830,0
|
|
20230630,160800,111228195,4830,4830,4830,4830,0
|
|
20230630,160700,111228195,4830,4830,4830,4830,0
|
|
20230630,160600,111228195,4830,4830,4830,4830,0
|
|
20230630,160500,111228195,4830,4830,4830,4830,0
|
|
20230630,160400,111228195,4830,4830,4830,4830,0
|
|
20230630,160300,111228195,4830,4830,4830,4830,0
|
|
20230630,160200,111228195,4830,4830,4830,4830,542
|
|
20230630,160100,111228195,4830,4830,4830,4830,0
|
|
20230630,160000,111228195,4830,4830,4830,4830,0
|
|
20230630,155900,111228195,4830,4830,4830,4830,0
|
|
20230630,155800,111228195,4830,4830,4830,4830,0
|
|
20230630,155700,111228195,4830,4830,4830,4830,0
|
|
20230630,155600,111228195,4830,4830,4830,4830,0
|
|
20230630,155500,111228195,4830,4830,4830,4830,0
|
|
20230630,155400,111228195,4830,4830,4830,4830,0
|
|
20230630,155300,111228195,4830,4830,4830,4830,0
|
|
20230630,155200,111228195,4830,4830,4830,4830,0
|
|
20230630,155100,111228195,4830,4830,4830,4830,0
|
|
20230630,155000,111228195,4830,4830,4830,4830,0
|
|
20230630,154900,111228195,4830,4830,4830,4830,0
|
|
20230630,154800,111228195,4830,4830,4830,4830,0
|
|
20230630,154700,111228195,4830,4830,4830,4830,0
|
|
20230630,154600,111228195,4830,4830,4830,4830,0
|
|
20230630,154500,111228195,4830,4830,4830,4830,0
|
|
20230630,154400,111228195,4830,4830,4830,4830,0
|
|
20230630,154300,111228195,4830,4830,4830,4830,0
|
|
20230630,154200,111228195,4830,4830,4830,4830,0
|
|
20230630,154100,111228195,4830,4830,4830,4830,0
|
|
20230630,154000,111228195,4830,4830,4830,4830,0
|
|
20230630,153900,111228195,4830,4830,4830,4830,0
|
|
20230630,153800,111228195,4830,4830,4830,4830,0
|
|
20230630,153700,111228195,4830,4830,4830,4830,0
|
|
20230630,153600,111228195,4830,4830,4830,4830,0
|
|
20230630,153500,111228195,4830,4830,4830,4830,0
|
|
20230630,153400,111228195,4830,4830,4830,4830,0
|
|
20230630,153300,111228195,4830,4830,4830,4830,0
|
|
20230630,153200,111228195,4830,4830,4830,4830,542
|
|
20230630,153100,111228195,4830,4830,4830,4830,0
|
|
20230630,153000,111228195,4830,4830,4830,4830,542
|
|
20230630,152900,108610335,4850,4850,4850,4850,0
|
|
20230630,152800,108610335,4850,4850,4850,4850,0
|
|
20230630,152700,108610335,4850,4850,4850,4850,0
|
|
20230630,152600,108610335,4850,4850,4850,4850,0
|
|
20230630,152500,108610335,4850,4850,4850,4850,0
|
|
20230630,152400,108610335,4850,4850,4850,4850,0
|
|
20230630,152300,108610335,4850,4850,4850,4850,0
|
|
20230630,152200,108610335,4850,4850,4850,4850,0
|
|
20230630,152100,108610335,4850,4850,4850,4850,0
|
|
20230630,152000,108610335,4850,4850,4850,4850,0
|
|
20230630,151900,108610335,4850,4850,4850,4850,0
|
|
20230630,151800,108610335,4850,4850,4850,4850,0
|
|
20230630,151700,108610335,4850,4850,4850,4850,21
|
|
20230630,151600,108508485,4850,4850,4850,4850,0
|
|
20230630,151500,108508485,4850,4850,4850,4850,0
|
|
20230630,151400,108508485,4850,4850,4850,4850,0
|
|
20230630,151300,108508485,4850,4850,4850,4850,0
|
|
20230630,151200,108508485,4850,4850,4850,4850,0
|
|
20230630,151100,108508485,4850,4850,4850,4850,251
|
|
20230630,151000,107291135,4850,4835,4850,4835,186
|
|
20230630,150900,106389050,4835,4835,4835,4835,1
|
|
20230630,150800,106384215,4850,4850,4850,4850,0
|
|
20230630,150700,106384215,4850,4850,4850,4850,21
|
|
20230630,150600,106282365,4850,4850,4850,4850,19
|
|
20230630,150500,106190215,4850,4850,4850,4850,0
|
|
20230630,150400,106190215,4850,4845,4850,4845,314
|
|
20230630,150300,104667670,4845,4840,4845,4840,196
|
|
20230630,150200,103718980,4835,4845,4845,4835,201
|
|
20230630,150100,102745145,4845,4845,4845,4845,1
|
|
20230630,150000,102740300,4845,4845,4845,4845,0
|
|
20230630,145900,102740300,4845,4845,4845,4845,0
|
|
20230630,145800,102740300,4845,4845,4845,4845,0
|
|
20230630,145700,102740300,4845,4845,4845,4845,0
|
|
20230630,145600,102740300,4845,4845,4845,4845,0
|
|
20230630,145500,102740300,4845,4845,4845,4835,5
|
|
20230630,145400,102716085,4840,4840,4840,4840,0
|
|
20230630,145300,102716085,4840,4840,4840,4840,0
|
|
20230630,145200,102716085,4840,4840,4840,4840,0
|
|
20230630,145100,102716085,4840,4840,4840,4840,52
|
|
20230630,145000,102464405,4840,4840,4840,4840,0
|
|
20230630,144900,102464405,4840,4840,4840,4840,314
|
|
20230630,144800,100944645,4840,4840,4840,4835,3
|
|
20230630,144700,100930130,4830,4830,4830,4830,0
|
|
20230630,144600,100930130,4830,4830,4830,4830,3
|
|
20230630,144500,100915640,4840,4840,4840,4840,0
|
|
20230630,144400,100915640,4840,4840,4840,4840,0
|
|
20230630,144300,100915640,4840,4840,4840,4840,0
|
|
20230630,144200,100915640,4840,4840,4840,4840,1
|
|
20230630,144100,100910800,4830,4830,4830,4830,11
|
|
20230630,144000,100857670,4830,4830,4830,4830,1
|
|
20230630,143900,100852840,4840,4845,4845,4840,40
|
|
20230630,143800,100659215,4845,4845,4845,4845,0
|
|
20230630,143700,100659215,4845,4845,4845,4845,0
|
|
20230630,143600,100659215,4845,4845,4845,4845,0
|
|
20230630,143500,100659215,4845,4845,4845,4845,0
|
|
20230630,143400,100659215,4845,4835,4845,4835,553
|
|
20230630,143300,97985450,4830,4830,4830,4830,1
|
|
20230630,143200,97980620,4835,4835,4835,4835,30
|
|
20230630,143100,97835570,4835,4835,4835,4835,0
|
|
20230630,143000,97835570,4835,4835,4835,4835,0
|
|
20230630,142900,97835570,4835,4835,4835,4835,0
|
|
20230630,142800,97835570,4835,4835,4835,4835,1
|
|
20230630,142700,97830735,4825,4825,4825,4825,0
|
|
20230630,142600,97830735,4825,4825,4825,4825,1
|
|
20230630,142500,97825910,4835,4835,4835,4835,1
|
|
20230630,142400,97821075,4830,4830,4830,4830,22
|
|
20230630,142300,97714815,4825,4825,4825,4825,0
|
|
20230630,142200,97714815,4825,4825,4825,4825,0
|
|
20230630,142100,97714815,4825,4825,4825,4825,10
|
|
20230630,142000,97666565,4830,4835,4835,4830,12
|
|
20230630,141900,97608595,4825,4825,4825,4825,1
|
|
20230630,141800,97603770,4835,4835,4835,4835,0
|
|
20230630,141700,97603770,4835,4835,4835,4835,0
|
|
20230630,141600,97603770,4835,4830,4835,4830,523
|
|
20230630,141500,95077650,4830,4830,4830,4830,0
|
|
20230630,141400,95077650,4830,4830,4830,4830,2
|
|
20230630,141300,95067990,4830,4830,4830,4825,38
|
|
20230630,141200,94884605,4825,4825,4825,4825,1
|
|
20230630,141100,94879780,4830,4830,4830,4830,0
|
|
20230630,141000,94879780,4830,4830,4830,4830,0
|
|
20230630,140900,94879780,4830,4830,4830,4830,10
|
|
20230630,140800,94831480,4830,4830,4830,4830,0
|
|
20230630,140700,94831480,4830,4830,4830,4830,1
|
|
20230630,140600,94826650,4825,4825,4825,4825,0
|
|
20230630,140500,94826650,4825,4825,4825,4825,0
|
|
20230630,140400,94826650,4825,4825,4825,4825,1
|
|
20230630,140300,94821825,4830,4830,4830,4830,0
|
|
20230630,140200,94821825,4830,4830,4830,4830,2
|
|
20230630,140100,94812165,4830,4830,4830,4830,0
|
|
20230630,140000,94812165,4830,4830,4830,4830,0
|
|
20230630,135900,94812165,4830,4830,4830,4830,0
|
|
20230630,135800,94812165,4830,4830,4830,4830,22
|
|
20230630,135700,94705905,4825,4825,4825,4825,1
|
|
20230630,135600,94701080,4830,4830,4830,4830,1
|
|
20230630,135500,94696250,4820,4820,4820,4820,0
|
|
20230630,135400,94696250,4820,4820,4820,4820,0
|
|
20230630,135300,94696250,4820,4820,4820,4820,0
|
|
20230630,135200,94696250,4820,4820,4820,4820,0
|
|
20230630,135100,94696250,4820,4820,4820,4820,0
|
|
20230630,135000,94696250,4820,4820,4820,4820,1
|
|
20230630,134900,94691430,4830,4830,4830,4830,0
|
|
20230630,134800,94691430,4830,4820,4830,4820,5
|
|
20230630,134700,94667290,4830,4825,4830,4825,320
|
|
20230630,134600,93121790,4825,4825,4825,4825,10
|
|
20230630,134500,93073540,4820,4820,4820,4820,0
|
|
20230630,134400,93073540,4820,4820,4820,4820,0
|
|
20230630,134300,93073540,4820,4820,4820,4820,1
|
|
20230630,134200,93068720,4825,4825,4825,4825,25
|
|
20230630,134100,92948095,4825,4825,4825,4825,10
|
|
20230630,134000,92899845,4820,4820,4820,4820,0
|
|
20230630,133900,92899845,4820,4825,4825,4820,671
|
|
20230630,133800,89662770,4830,4830,4830,4830,6
|
|
20230630,133700,89633790,4825,4825,4825,4825,0
|
|
20230630,133600,89633790,4825,4825,4825,4825,0
|
|
20230630,133500,89633790,4825,4825,4825,4825,1
|
|
20230630,133400,89628965,4830,4830,4830,4830,0
|
|
20230630,133300,89628965,4830,4830,4830,4830,0
|
|
20230630,133200,89628965,4830,4830,4830,4830,4
|
|
20230630,133100,89609645,4830,4830,4830,4830,5
|
|
20230630,133000,89585495,4830,4830,4830,4830,3
|
|
20230630,132900,89571005,4825,4830,4830,4825,12
|
|
20230630,132800,89513095,4825,4825,4825,4825,1
|
|
20230630,132700,89508270,4830,4830,4830,4830,0
|
|
20230630,132600,89508270,4830,4830,4830,4830,0
|
|
20230630,132500,89508270,4830,4830,4830,4830,1
|
|
20230630,132400,89503440,4820,4820,4820,4820,0
|
|
20230630,132300,89503440,4820,4820,4820,4820,0
|
|
20230630,132200,89503440,4820,4820,4820,4820,0
|
|
20230630,132100,89503440,4820,4820,4820,4820,1
|
|
20230630,132000,89498620,4820,4820,4820,4820,0
|
|
20230630,131900,89498620,4820,4825,4825,4820,98
|
|
20230630,131800,89026080,4825,4825,4825,4825,0
|
|
20230630,131700,89026080,4825,4825,4825,4825,0
|
|
20230630,131600,89026080,4825,4825,4825,4825,0
|
|
20230630,131500,89026080,4825,4825,4825,4825,0
|
|
20230630,131400,89026080,4825,4825,4825,4825,1
|
|
20230630,131300,89021255,4830,4830,4830,4830,0
|
|
20230630,131200,89021255,4830,4830,4830,4830,82
|
|
20230630,131100,88625195,4835,4835,4835,4835,0
|
|
20230630,131000,88625195,4835,4835,4835,4835,12
|
|
20230630,130900,88567175,4835,4830,4835,4830,520
|
|
20230630,130800,86055570,4825,4825,4825,4825,0
|
|
20230630,130700,86055570,4825,4825,4825,4825,0
|
|
20230630,130600,86055570,4825,4825,4825,4825,30
|
|
20230630,130500,85910820,4830,4830,4830,4830,0
|
|
20230630,130400,85910820,4830,4830,4830,4830,1
|
|
20230630,130300,85905990,4825,4825,4825,4825,0
|
|
20230630,130200,85905990,4825,4825,4825,4825,0
|
|
20230630,130100,85905990,4825,4825,4825,4825,0
|
|
20230630,130000,85905990,4825,4825,4825,4825,0
|
|
20230630,125900,85905990,4825,4825,4825,4825,1
|
|
20230630,125800,85901165,4835,4835,4835,4835,0
|
|
20230630,125700,85901165,4835,4835,4835,4835,5
|
|
20230630,125600,85876990,4835,4835,4835,4835,0
|
|
20230630,125500,85876990,4835,4835,4835,4835,1
|
|
20230630,125400,85872155,4835,4835,4835,4835,5
|
|
20230630,125300,85847980,4830,4830,4830,4830,0
|
|
20230630,125200,85847980,4830,4830,4830,4830,12
|
|
20230630,125100,85790020,4825,4825,4825,4825,0
|
|
20230630,125000,85790020,4825,4825,4825,4825,0
|
|
20230630,124900,85790020,4825,4825,4825,4825,0
|
|
20230630,124800,85790020,4825,4825,4825,4825,0
|
|
20230630,124700,85790020,4825,4825,4825,4825,0
|
|
20230630,124600,85790020,4825,4825,4825,4825,0
|
|
20230630,124500,85790020,4825,4825,4825,4825,1
|
|
20230630,124400,85785195,4825,4825,4825,4825,0
|
|
20230630,124300,85785195,4825,4825,4825,4825,0
|
|
20230630,124200,85785195,4825,4825,4825,4825,0
|
|
20230630,124100,85785195,4825,4825,4825,4825,0
|
|
20230630,124000,85785195,4825,4825,4825,4825,0
|
|
20230630,123900,85785195,4825,4825,4825,4825,0
|
|
20230630,123800,85785195,4825,4825,4825,4825,0
|
|
20230630,123700,85785195,4825,4825,4825,4825,1
|
|
20230630,123600,85780370,4835,4835,4835,4835,0
|
|
20230630,123500,85780370,4835,4835,4835,4835,0
|
|
20230630,123400,85780370,4835,4835,4835,4835,0
|
|
20230630,123300,85780370,4835,4835,4835,4835,0
|
|
20230630,123200,85780370,4835,4835,4835,4835,2
|
|
20230630,123100,85770700,4825,4825,4825,4825,1
|
|
20230630,123000,85765875,4820,4835,4835,4820,2
|
|
20230630,122900,85756220,4835,4835,4835,4835,0
|
|
20230630,122800,85756220,4835,4835,4835,4835,0
|
|
20230630,122700,85756220,4835,4835,4835,4835,0
|
|
20230630,122600,85756220,4835,4835,4835,4835,0
|
|
20230630,122500,85756220,4835,4835,4835,4835,1
|
|
20230630,122400,85751385,4815,4815,4815,4815,0
|
|
20230630,122300,85751385,4815,4815,4815,4815,1
|
|
20230630,122200,85746570,4835,4835,4835,4835,0
|
|
20230630,122100,85746570,4835,4835,4835,4835,0
|
|
20230630,122000,85746570,4835,4835,4835,4835,1
|
|
20230630,121900,85741735,4815,4815,4815,4815,25
|
|
20230630,121800,85621360,4835,4835,4835,4835,0
|
|
20230630,121700,85621360,4835,4835,4835,4835,1
|
|
20230630,121600,85616525,4815,4815,4815,4815,21
|
|
20230630,121500,85515410,4835,4825,4835,4815,95
|
|
20230630,121400,85057520,4825,4825,4825,4825,0
|
|
20230630,121300,85057520,4825,4825,4825,4825,9
|
|
20230630,121200,85014095,4835,4835,4835,4835,1
|
|
20230630,121100,85009260,4820,4820,4820,4820,0
|
|
20230630,121000,85009260,4820,4820,4820,4820,0
|
|
20230630,120900,85009260,4820,4820,4820,4820,0
|
|
20230630,120800,85009260,4820,4820,4820,4820,1
|
|
20230630,120700,85004440,4835,4835,4835,4835,1
|
|
20230630,120600,84999605,4820,4820,4820,4820,0
|
|
20230630,120500,84999605,4820,4820,4820,4820,21
|
|
20230630,120400,84898385,4820,4820,4820,4820,23
|
|
20230630,120300,84787525,4825,4825,4825,4825,6
|
|
20230630,120200,84758575,4830,4830,4830,4830,0
|
|
20230630,120100,84758575,4830,4830,4830,4830,9
|
|
20230630,120000,84715105,4830,4830,4830,4830,0
|
|
20230630,115900,84715105,4830,4830,4830,4830,0
|
|
20230630,115800,84715105,4830,4830,4830,4830,0
|
|
20230630,115700,84715105,4830,4830,4830,4830,0
|
|
20230630,115600,84715105,4830,4830,4830,4830,0
|
|
20230630,115500,84715105,4830,4830,4830,4830,1
|
|
20230630,115400,84710275,4830,4835,4835,4830,281
|
|
20230630,115300,83352940,4840,4840,4840,4840,0
|
|
20230630,115200,83352940,4840,4840,4840,4840,13
|
|
20230630,115100,83290020,4845,4845,4845,4845,6
|
|
20230630,115000,83260950,4845,4845,4845,4845,0
|
|
20230630,114900,83260950,4845,4845,4845,4845,1
|
|
20230630,114800,83256105,4840,4840,4840,4840,0
|
|
20230630,114700,83256105,4840,4840,4840,4840,1
|
|
20230630,114600,83251265,4845,4840,4845,4840,131
|
|
20230630,114500,82617200,4840,4840,4840,4840,0
|
|
20230630,114400,82617200,4840,4840,4840,4840,0
|
|
20230630,114300,82617200,4840,4840,4840,4840,0
|
|
20230630,114200,82617200,4840,4840,4840,4840,0
|
|
20230630,114100,82617200,4840,4840,4840,4840,4
|
|
20230630,114000,82597840,4830,4830,4830,4830,0
|
|
20230630,113900,82597840,4830,4830,4830,4830,1
|
|
20230630,113800,82593010,4840,4840,4840,4840,7
|
|
20230630,113700,82559130,4835,4835,4835,4835,0
|
|
20230630,113600,82559130,4835,4835,4835,4835,0
|
|
20230630,113500,82559130,4835,4835,4840,4835,94
|
|
20230630,113400,82104635,4840,4840,4840,4840,0
|
|
20230630,113300,82104635,4840,4840,4840,4840,0
|
|
20230630,113200,82104635,4840,4835,4840,4830,258
|
|
20230630,113100,80857170,4830,4830,4830,4830,0
|
|
20230630,113000,80857170,4830,4830,4830,4830,38
|
|
20230630,112900,80673630,4830,4830,4830,4830,0
|
|
20230630,112800,80673630,4830,4830,4830,4830,0
|
|
20230630,112700,80673630,4830,4830,4830,4830,3
|
|
20230630,112600,80659140,4820,4820,4820,4820,0
|
|
20230630,112500,80659140,4820,4820,4820,4820,1
|
|
20230630,112400,80654320,4830,4830,4830,4830,0
|
|
20230630,112300,80654320,4830,4830,4830,4830,103
|
|
20230630,112200,80156830,4830,4830,4830,4830,100
|
|
20230630,112100,79673830,4830,4830,4830,4830,0
|
|
20230630,112000,79673830,4830,4830,4830,4830,0
|
|
20230630,111900,79673830,4830,4830,4830,4830,0
|
|
20230630,111800,79673830,4830,4815,4830,4815,2
|
|
20230630,111700,79664185,4830,4830,4830,4830,0
|
|
20230630,111600,79664185,4830,4830,4830,4830,5
|
|
20230630,111500,79640035,4825,4825,4825,4825,0
|
|
20230630,111400,79640035,4825,4825,4825,4825,0
|
|
20230630,111300,79640035,4825,4830,4830,4825,26
|
|
20230630,111200,79514530,4825,4815,4825,4815,32
|
|
20230630,111100,79360350,4815,4820,4830,4815,3
|
|
20230630,111000,79345885,4820,4820,4820,4820,1
|
|
20230630,110900,79341065,4830,4830,4830,4830,97
|
|
20230630,110800,78872555,4835,4825,4835,4825,289
|
|
20230630,110700,77477155,4825,4825,4825,4825,0
|
|
20230630,110600,77477155,4825,4825,4825,4825,0
|
|
20230630,110500,77477155,4825,4825,4825,4825,0
|
|
20230630,110400,77477155,4825,4825,4825,4825,0
|
|
20230630,110300,77477155,4825,4825,4825,4825,0
|
|
20230630,110200,77477155,4825,4825,4825,4825,0
|
|
20230630,110100,77477155,4825,4825,4825,4825,0
|
|
20230630,110000,77477155,4825,4825,4825,4825,0
|
|
20230630,105900,77477155,4825,4825,4825,4825,0
|
|
20230630,105800,77477155,4825,4825,4825,4825,0
|
|
20230630,105700,77477155,4825,4825,4825,4825,5
|
|
20230630,105600,77453030,4815,4815,4815,4815,0
|
|
20230630,105500,77453030,4815,4815,4815,4815,1
|
|
20230630,105400,77448215,4825,4825,4825,4825,0
|
|
20230630,105300,77448215,4825,4825,4825,4825,3
|
|
20230630,105200,77433740,4825,4825,4825,4825,0
|
|
20230630,105100,77433740,4825,4825,4825,4825,10
|
|
20230630,105000,77385490,4825,4825,4825,4825,0
|
|
20230630,104900,77385490,4825,4825,4825,4825,0
|
|
20230630,104800,77385490,4825,4825,4825,4825,0
|
|
20230630,104700,77385490,4825,4825,4825,4825,2
|
|
20230630,104600,77375840,4815,4815,4815,4815,0
|
|
20230630,104500,77375840,4815,4815,4815,4815,0
|
|
20230630,104400,77375840,4815,4815,4815,4815,5
|
|
20230630,104300,77351765,4820,4820,4820,4820,0
|
|
20230630,104200,77351765,4820,4820,4820,4820,247
|
|
20230630,104100,76161225,4815,4815,4815,4815,0
|
|
20230630,104000,76161225,4815,4815,4815,4815,133
|
|
20230630,103900,75520830,4820,4820,4820,4820,0
|
|
20230630,103800,75520830,4820,4820,4820,4820,0
|
|
20230630,103700,75520830,4820,4820,4820,4820,0
|
|
20230630,103600,75520830,4820,4820,4820,4820,0
|
|
20230630,103500,75520830,4820,4820,4820,4820,0
|
|
20230630,103400,75520830,4820,4820,4820,4820,0
|
|
20230630,103300,75520830,4820,4820,4820,4820,0
|
|
20230630,103200,75520830,4820,4815,4820,4815,25
|
|
20230630,103100,75400430,4815,4815,4815,4815,0
|
|
20230630,103000,75400430,4815,4815,4815,4815,100
|
|
20230630,102900,74918930,4815,4815,4815,4815,0
|
|
20230630,102800,74918930,4815,4815,4815,4815,0
|
|
20230630,102700,74918930,4815,4815,4815,4815,0
|
|
20230630,102600,74918930,4815,4815,4815,4815,0
|
|
20230630,102500,74918930,4815,4815,4815,4815,0
|
|
20230630,102400,74918930,4815,4815,4815,4815,0
|
|
20230630,102300,74918930,4815,4815,4815,4815,0
|
|
20230630,102200,74918930,4815,4815,4815,4815,0
|
|
20230630,102100,74918930,4815,4815,4815,4815,0
|
|
20230630,102000,74918930,4815,4815,4815,4815,0
|
|
20230630,101900,74918930,4815,4805,4815,4805,102
|
|
20230630,101800,74428620,4815,4815,4815,4815,0
|
|
20230630,101700,74428620,4815,4815,4815,4815,0
|
|
20230630,101600,74428620,4815,4815,4815,4815,1
|
|
20230630,101500,74423805,4800,4800,4800,4800,80
|
|
20230630,101400,74039805,4815,4815,4815,4815,0
|
|
20230630,101300,74039805,4815,4815,4815,4815,0
|
|
20230630,101200,74039805,4815,4815,4815,4815,0
|
|
20230630,101100,74039805,4815,4815,4815,4815,0
|
|
20230630,101000,74039805,4815,4815,4815,4815,0
|
|
20230630,100900,74039805,4815,4815,4815,4815,0
|
|
20230630,100800,74039805,4815,4815,4815,4815,0
|
|
20230630,100700,74039805,4815,4815,4815,4815,0
|
|
20230630,100600,74039805,4815,4815,4815,4815,0
|
|
20230630,100500,74039805,4815,4815,4815,4815,9
|
|
20230630,100400,73996470,4815,4815,4815,4815,0
|
|
20230630,100300,73996470,4815,4815,4815,4815,0
|
|
20230630,100200,73996470,4815,4815,4815,4815,0
|
|
20230630,100100,73996470,4815,4815,4815,4815,50
|
|
20230630,100000,73755720,4820,4820,4820,4820,0
|
|
20230630,095900,73755720,4820,4820,4820,4820,0
|
|
20230630,095800,73755720,4820,4820,4820,4820,0
|
|
20230630,095700,73755720,4820,4820,4820,4820,0
|
|
20230630,095600,73755720,4820,4810,4820,4810,5
|
|
20230630,095500,73731650,4800,4800,4800,4800,0
|
|
20230630,095400,73731650,4800,4800,4800,4800,0
|
|
20230630,095300,73731650,4800,4800,4800,4800,150
|
|
20230630,095200,73011650,4800,4800,4800,4800,0
|
|
20230630,095100,73011650,4800,4800,4800,4800,598
|
|
20230630,095000,70141250,4800,4800,4800,4800,0
|
|
20230630,094900,70141250,4800,4800,4800,4800,0
|
|
20230630,094800,70141250,4800,4800,4800,4800,0
|
|
20230630,094700,70141250,4800,4800,4800,4800,0
|
|
20230630,094600,70141250,4800,4800,4800,4800,100
|
|
20230630,094500,69661250,4800,4800,4800,4800,20
|
|
20230630,094400,69565250,4805,4800,4805,4800,383
|
|
20230630,094300,67726590,4800,4800,4800,4800,0
|
|
20230630,094200,67726590,4800,4790,4800,4790,3167
|
|
20230630,094100,52554395,4775,4780,4780,4775,411
|
|
20230630,094000,50591845,4775,4775,4775,4775,0
|
|
20230630,093900,50591845,4775,4775,4775,4775,0
|
|
20230630,093800,50591845,4775,4780,4780,4775,161
|
|
20230630,093700,49822400,4790,4790,4790,4790,200
|
|
20230630,093600,48864400,4790,4790,4790,4790,3
|
|
20230630,093500,48850030,4780,4790,4790,4780,76
|
|
20230630,093400,48486370,4795,4795,4795,4795,0
|
|
20230630,093300,48486370,4795,4795,4795,4795,0
|
|
20230630,093200,48486370,4795,4795,4795,4795,1
|
|
20230630,093100,48481575,4795,4795,4795,4795,20
|
|
20230630,093000,48385675,4795,4795,4795,4795,0
|
|
20230630,092900,48385675,4795,4780,4795,4780,987
|
|
20230630,092800,43667785,4770,4770,4770,4770,291
|
|
20230630,092700,42279715,4770,4780,4780,4770,400
|
|
20230630,092600,40369355,4780,4780,4780,4780,1
|
|
20230630,092500,40364575,4780,4775,4780,4770,103
|
|
20230630,092400,39873110,4780,4770,4780,4770,165
|
|
20230630,092300,39086040,4770,4780,4780,4770,1628
|
|
20230630,092200,31314835,4785,4795,4795,4785,689
|
|
20230630,092100,28017490,4790,4795,4795,4790,723
|
|
20230630,092000,24553205,4800,4800,4800,4795,205
|
|
20230630,091900,23569240,4820,4820,4820,4820,1
|
|
20230630,091800,23564420,4800,4800,4800,4800,0
|
|
20230630,091700,23564420,4800,4805,4805,4800,2614
|
|
20230630,091600,11010560,4805,4805,4805,4805,0
|
|
20230630,091500,11010560,4805,4805,4805,4805,2
|
|
20230630,091400,11000950,4805,4805,4805,4805,53
|
|
20230630,091300,10746285,4825,4825,4825,4825,2
|
|
20230630,091200,10736635,4825,4815,4825,4800,1438
|
|
20230630,091100,3825745,4820,4830,4830,4820,338
|
|
20230630,091000,2195735,4850,4850,4850,4850,0
|
|
20230630,090900,2195735,4850,4850,4850,4850,0
|
|
20230630,090800,2195735,4850,4850,4850,4850,0
|
|
20230630,090700,2195735,4850,4850,4850,4850,0
|
|
20230630,090600,2195735,4850,4850,4850,4850,0
|
|
20230630,090500,2195735,4850,4850,4850,4850,0
|
|
20230630,090400,2195735,4850,4850,4850,4850,2
|
|
20230630,090300,2186035,4845,4845,4845,4845,3
|
|
20230630,090200,2171500,4825,4825,4825,4825,0
|
|
20230630,090100,2171500,4825,4825,4825,4825,81
|
|
20230630,090000,1780675,4850,4825,4850,4825,369
|