578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183500,70367970,4410,4410,4410,4410,84
|
|
20230630,183400,70367970,4410,4410,4410,4410,0
|
|
20230630,183300,70367970,4410,4410,4410,4410,0
|
|
20230630,183200,70367970,4410,4410,4410,4410,0
|
|
20230630,183100,70367970,4410,4410,4410,4410,0
|
|
20230630,183000,70367970,4410,4410,4410,4410,0
|
|
20230630,182900,70367970,4410,4410,4410,4410,0
|
|
20230630,182800,70367970,4410,4410,4410,4410,0
|
|
20230630,182700,70367970,4410,4410,4410,4410,0
|
|
20230630,182600,70367970,4410,4410,4410,4410,0
|
|
20230630,182500,70367970,4410,4410,4410,4410,0
|
|
20230630,182400,70367970,4410,4410,4410,4410,0
|
|
20230630,182300,70367970,4410,4410,4410,4410,0
|
|
20230630,182200,70367970,4410,4410,4410,4410,0
|
|
20230630,182100,70367970,4410,4410,4410,4410,0
|
|
20230630,182000,70367970,4410,4410,4410,4410,0
|
|
20230630,181900,70367970,4410,4410,4410,4410,0
|
|
20230630,181800,70367970,4410,4410,4410,4410,0
|
|
20230630,181700,70367970,4410,4410,4410,4410,0
|
|
20230630,181600,70367970,4410,4410,4410,4410,0
|
|
20230630,181500,70367970,4410,4410,4410,4410,0
|
|
20230630,181400,70367970,4410,4410,4410,4410,0
|
|
20230630,181300,70367970,4410,4410,4410,4410,0
|
|
20230630,181200,70367970,4410,4410,4410,4410,0
|
|
20230630,181100,70367970,4410,4410,4410,4410,0
|
|
20230630,181000,70367970,4410,4410,4410,4410,0
|
|
20230630,180900,70367970,4410,4410,4410,4410,0
|
|
20230630,180800,70367970,4410,4410,4410,4410,0
|
|
20230630,180700,70367970,4410,4410,4410,4410,0
|
|
20230630,180600,70367970,4410,4410,4410,4410,0
|
|
20230630,180500,70367970,4410,4410,4410,4410,84
|
|
20230630,180400,70367970,4410,4410,4410,4410,0
|
|
20230630,180300,70367970,4410,4410,4410,4410,0
|
|
20230630,180200,70367970,4410,4410,4410,4410,0
|
|
20230630,180100,70367970,4410,4410,4410,4410,0
|
|
20230630,180000,70367970,4410,4410,4410,4410,0
|
|
20230630,175900,70367970,4410,4410,4410,4410,0
|
|
20230630,175800,70367970,4410,4410,4410,4410,0
|
|
20230630,175700,70367970,4410,4410,4410,4410,0
|
|
20230630,175600,70367970,4410,4410,4410,4410,0
|
|
20230630,175500,70367970,4410,4410,4410,4410,0
|
|
20230630,175400,70367970,4410,4410,4410,4410,0
|
|
20230630,175300,70367970,4410,4410,4410,4410,0
|
|
20230630,175200,70367970,4410,4410,4410,4410,0
|
|
20230630,175100,70367970,4410,4410,4410,4410,0
|
|
20230630,175000,70367970,4410,4410,4410,4410,0
|
|
20230630,174900,70367970,4410,4410,4410,4410,0
|
|
20230630,174800,70367970,4410,4410,4410,4410,0
|
|
20230630,174700,70367970,4410,4410,4410,4410,0
|
|
20230630,174600,70367970,4410,4410,4410,4410,0
|
|
20230630,174500,70367970,4410,4410,4410,4410,0
|
|
20230630,174400,70367970,4410,4410,4410,4410,0
|
|
20230630,174300,70367970,4410,4410,4410,4410,0
|
|
20230630,174200,70367970,4410,4410,4410,4410,0
|
|
20230630,174100,70367970,4410,4410,4410,4410,0
|
|
20230630,174000,70367970,4410,4410,4410,4410,0
|
|
20230630,173900,70367970,4410,4410,4410,4410,0
|
|
20230630,173800,70367970,4410,4410,4410,4410,0
|
|
20230630,173700,70367970,4410,4410,4410,4410,0
|
|
20230630,173600,70367970,4410,4410,4410,4410,0
|
|
20230630,173500,70367970,4410,4410,4410,4410,84
|
|
20230630,173400,70367970,4410,4410,4410,4410,0
|
|
20230630,173300,70367970,4410,4410,4410,4410,0
|
|
20230630,173200,70367970,4410,4410,4410,4410,0
|
|
20230630,173100,70367970,4410,4410,4410,4410,0
|
|
20230630,173000,70367970,4410,4410,4410,4410,0
|
|
20230630,172900,70367970,4410,4410,4410,4410,0
|
|
20230630,172800,70367970,4410,4410,4410,4410,0
|
|
20230630,172700,70367970,4410,4410,4410,4410,0
|
|
20230630,172600,70367970,4410,4410,4410,4410,0
|
|
20230630,172500,70367970,4410,4410,4410,4410,0
|
|
20230630,172400,70367970,4410,4410,4410,4410,0
|
|
20230630,172300,70367970,4410,4410,4410,4410,0
|
|
20230630,172200,70367970,4410,4410,4410,4410,0
|
|
20230630,172100,70367970,4410,4410,4410,4410,0
|
|
20230630,172000,70367970,4410,4410,4410,4410,0
|
|
20230630,171900,70367970,4410,4410,4410,4410,0
|
|
20230630,171800,70367970,4410,4410,4410,4410,0
|
|
20230630,171700,70367970,4410,4410,4410,4410,0
|
|
20230630,171600,70367970,4410,4410,4410,4410,0
|
|
20230630,171500,70367970,4410,4410,4410,4410,0
|
|
20230630,171400,70367970,4410,4410,4410,4410,0
|
|
20230630,171300,70367970,4410,4410,4410,4410,0
|
|
20230630,171200,70367970,4410,4410,4410,4410,0
|
|
20230630,171100,70367970,4410,4410,4410,4410,0
|
|
20230630,171000,70367970,4410,4410,4410,4410,0
|
|
20230630,170900,70367970,4410,4410,4410,4410,0
|
|
20230630,170800,70367970,4410,4410,4410,4410,0
|
|
20230630,170700,70367970,4410,4410,4410,4410,0
|
|
20230630,170600,70367970,4410,4410,4410,4410,0
|
|
20230630,170500,70367970,4410,4410,4410,4410,84
|
|
20230630,170400,70367970,4410,4410,4410,4410,0
|
|
20230630,170300,70367970,4410,4410,4410,4410,0
|
|
20230630,170200,70367970,4410,4410,4410,4410,0
|
|
20230630,170100,70367970,4410,4410,4410,4410,0
|
|
20230630,170000,70367970,4410,4410,4410,4410,0
|
|
20230630,165900,70367970,4410,4410,4410,4410,0
|
|
20230630,165800,70367970,4410,4410,4410,4410,0
|
|
20230630,165700,70367970,4410,4410,4410,4410,0
|
|
20230630,165600,70367970,4410,4410,4410,4410,0
|
|
20230630,165500,70367970,4410,4410,4410,4410,0
|
|
20230630,165400,70367970,4410,4410,4410,4410,0
|
|
20230630,165300,70367970,4410,4410,4410,4410,0
|
|
20230630,165200,70367970,4410,4410,4410,4410,0
|
|
20230630,165100,70367970,4410,4410,4410,4410,0
|
|
20230630,165000,70367970,4410,4410,4410,4410,0
|
|
20230630,164900,70367970,4410,4410,4410,4410,0
|
|
20230630,164800,70367970,4410,4410,4410,4410,0
|
|
20230630,164700,70367970,4410,4410,4410,4410,0
|
|
20230630,164600,70367970,4410,4410,4410,4410,0
|
|
20230630,164500,70367970,4410,4410,4410,4410,0
|
|
20230630,164400,70367970,4410,4410,4410,4410,0
|
|
20230630,164300,70367970,4410,4410,4410,4410,0
|
|
20230630,164200,70367970,4410,4410,4410,4410,0
|
|
20230630,164100,70367970,4410,4410,4410,4410,0
|
|
20230630,164000,70367970,4410,4410,4410,4410,0
|
|
20230630,163900,70367970,4410,4410,4410,4410,0
|
|
20230630,163800,70367970,4410,4410,4410,4410,0
|
|
20230630,163700,70367970,4410,4410,4410,4410,0
|
|
20230630,163600,70367970,4410,4410,4410,4410,0
|
|
20230630,163500,70367970,4410,4410,4410,4410,84
|
|
20230630,163400,70367970,4410,4410,4410,4410,0
|
|
20230630,163300,70367970,4410,4410,4410,4410,0
|
|
20230630,163200,70367970,4410,4410,4410,4410,0
|
|
20230630,163100,70367970,4410,4410,4410,4410,0
|
|
20230630,163000,70367970,4410,4410,4410,4410,0
|
|
20230630,162900,70367970,4410,4410,4410,4410,0
|
|
20230630,162800,70367970,4410,4410,4410,4410,0
|
|
20230630,162700,70367970,4410,4410,4410,4410,0
|
|
20230630,162600,70367970,4410,4410,4410,4410,0
|
|
20230630,162500,70367970,4410,4410,4410,4410,0
|
|
20230630,162400,70367970,4410,4410,4410,4410,0
|
|
20230630,162300,70367970,4410,4410,4410,4410,0
|
|
20230630,162200,70367970,4410,4410,4410,4410,0
|
|
20230630,162100,70367970,4410,4410,4410,4410,0
|
|
20230630,162000,70367970,4410,4410,4410,4410,0
|
|
20230630,161900,70367970,4410,4410,4410,4410,0
|
|
20230630,161800,70367970,4410,4410,4410,4410,0
|
|
20230630,161700,70367970,4410,4410,4410,4410,0
|
|
20230630,161600,70367970,4410,4410,4410,4410,0
|
|
20230630,161500,70367970,4410,4410,4410,4410,0
|
|
20230630,161400,70367970,4410,4410,4410,4410,0
|
|
20230630,161300,70367970,4410,4410,4410,4410,0
|
|
20230630,161200,70367970,4410,4410,4410,4410,0
|
|
20230630,161100,70367970,4410,4410,4410,4410,0
|
|
20230630,161000,70367970,4410,4410,4410,4410,0
|
|
20230630,160900,70367970,4410,4410,4410,4410,0
|
|
20230630,160800,70367970,4410,4410,4410,4410,0
|
|
20230630,160700,70367970,4410,4410,4410,4410,0
|
|
20230630,160600,70367970,4410,4410,4410,4410,0
|
|
20230630,160500,70367970,4410,4410,4410,4410,84
|
|
20230630,160400,70367970,4410,4410,4410,4410,0
|
|
20230630,160300,70367970,4410,4410,4410,4410,0
|
|
20230630,160200,70367970,4410,4410,4410,4410,0
|
|
20230630,160100,70367970,4410,4410,4410,4410,0
|
|
20230630,160000,70367970,4410,4410,4410,4410,0
|
|
20230630,155900,70367970,4410,4410,4410,4410,0
|
|
20230630,155800,70367970,4410,4410,4410,4410,0
|
|
20230630,155700,70367970,4410,4410,4410,4410,0
|
|
20230630,155600,70367970,4410,4410,4410,4410,0
|
|
20230630,155500,70367970,4410,4410,4410,4410,0
|
|
20230630,155400,70367970,4410,4410,4410,4410,0
|
|
20230630,155300,70367970,4410,4410,4410,4410,0
|
|
20230630,155200,70367970,4410,4410,4410,4410,0
|
|
20230630,155100,70367970,4410,4410,4410,4410,0
|
|
20230630,155000,70367970,4410,4410,4410,4410,0
|
|
20230630,154900,70367970,4410,4410,4410,4410,0
|
|
20230630,154800,70367970,4410,4410,4410,4410,0
|
|
20230630,154700,70367970,4410,4410,4410,4410,0
|
|
20230630,154600,70367970,4410,4410,4410,4410,0
|
|
20230630,154500,70367970,4410,4410,4410,4410,0
|
|
20230630,154400,70367970,4410,4410,4410,4410,0
|
|
20230630,154300,70367970,4410,4410,4410,4410,0
|
|
20230630,154200,70367970,4410,4410,4410,4410,0
|
|
20230630,154100,70367970,4410,4410,4410,4410,0
|
|
20230630,154000,70367970,4410,4410,4410,4410,0
|
|
20230630,153900,70367970,4410,4410,4410,4410,0
|
|
20230630,153800,70367970,4410,4410,4410,4410,0
|
|
20230630,153700,70367970,4410,4410,4410,4410,0
|
|
20230630,153600,70367970,4410,4410,4410,4410,0
|
|
20230630,153500,70367970,4410,4410,4410,4410,84
|
|
20230630,153400,70367970,4410,4410,4410,4410,0
|
|
20230630,153300,70367970,4410,4410,4410,4410,0
|
|
20230630,153200,70367970,4410,4410,4410,4410,0
|
|
20230630,153100,70367970,4410,4410,4410,4410,0
|
|
20230630,153000,70367970,4410,4410,4410,4410,84
|
|
20230630,152900,69997530,4410,4410,4410,4410,0
|
|
20230630,152800,69997530,4410,4410,4410,4410,0
|
|
20230630,152700,69997530,4410,4410,4410,4410,0
|
|
20230630,152600,69997530,4410,4410,4410,4410,0
|
|
20230630,152500,69997530,4410,4410,4410,4410,0
|
|
20230630,152400,69997530,4410,4410,4410,4410,0
|
|
20230630,152300,69997530,4410,4410,4410,4410,0
|
|
20230630,152200,69997530,4410,4410,4410,4410,0
|
|
20230630,152100,69997530,4410,4410,4410,4410,0
|
|
20230630,152000,69997530,4410,4410,4410,4410,0
|
|
20230630,151900,69997530,4410,4410,4410,4410,0
|
|
20230630,151800,69997530,4410,4410,4410,4410,0
|
|
20230630,151700,69997530,4410,4410,4410,4410,0
|
|
20230630,151600,69997530,4410,4410,4410,4410,0
|
|
20230630,151500,69997530,4410,4410,4410,4410,0
|
|
20230630,151400,69997530,4410,4410,4410,4410,5
|
|
20230630,151300,69975480,4410,4410,4410,4410,0
|
|
20230630,151200,69975480,4410,4410,4410,4410,0
|
|
20230630,151100,69975480,4410,4410,4410,4410,0
|
|
20230630,151000,69975480,4410,4410,4410,4410,0
|
|
20230630,150900,69975480,4410,4410,4410,4410,0
|
|
20230630,150800,69975480,4410,4410,4410,4410,301
|
|
20230630,150700,68648070,4405,4405,4405,4405,0
|
|
20230630,150600,68648070,4405,4405,4405,4405,0
|
|
20230630,150500,68648070,4405,4405,4405,4405,2
|
|
20230630,150400,68639260,4405,4405,4405,4405,0
|
|
20230630,150300,68639260,4405,4405,4405,4405,35
|
|
20230630,150200,68485085,4400,4400,4400,4400,0
|
|
20230630,150100,68485085,4400,4400,4400,4400,7
|
|
20230630,150000,68454285,4405,4405,4405,4405,0
|
|
20230630,145900,68454285,4405,4405,4405,4405,0
|
|
20230630,145800,68454285,4405,4405,4405,4405,0
|
|
20230630,145700,68454285,4405,4405,4405,4405,0
|
|
20230630,145600,68454285,4405,4405,4405,4405,53
|
|
20230630,145500,68220820,4405,4405,4405,4405,0
|
|
20230630,145400,68220820,4405,4405,4405,4405,0
|
|
20230630,145300,68220820,4405,4405,4405,4405,0
|
|
20230630,145200,68220820,4405,4405,4405,4405,0
|
|
20230630,145100,68220820,4405,4405,4405,4405,0
|
|
20230630,145000,68220820,4405,4405,4405,4405,0
|
|
20230630,144900,68220820,4405,4405,4405,4405,1
|
|
20230630,144800,68216415,4400,4405,4405,4400,363
|
|
20230630,144700,66619020,4410,4410,4410,4410,20
|
|
20230630,144600,66530820,4410,4410,4410,4410,0
|
|
20230630,144500,66530820,4410,4410,4410,4410,10
|
|
20230630,144400,66486720,4410,4410,4410,4410,0
|
|
20230630,144300,66486720,4410,4410,4410,4410,0
|
|
20230630,144200,66486720,4410,4410,4410,4410,0
|
|
20230630,144100,66486720,4410,4410,4410,4410,0
|
|
20230630,144000,66486720,4410,4410,4410,4410,1
|
|
20230630,143900,66482310,4405,4405,4405,4405,0
|
|
20230630,143800,66482310,4405,4405,4405,4405,0
|
|
20230630,143700,66482310,4405,4405,4405,4405,1
|
|
20230630,143600,66477905,4410,4410,4410,4410,0
|
|
20230630,143500,66477905,4410,4410,4410,4410,0
|
|
20230630,143400,66477905,4410,4410,4410,4410,0
|
|
20230630,143300,66477905,4410,4410,4410,4410,0
|
|
20230630,143200,66477905,4410,4410,4410,4410,0
|
|
20230630,143100,66477905,4410,4410,4410,4410,0
|
|
20230630,143000,66477905,4410,4410,4410,4410,0
|
|
20230630,142900,66477905,4410,4410,4410,4410,0
|
|
20230630,142800,66477905,4410,4410,4410,4410,0
|
|
20230630,142700,66477905,4410,4410,4410,4410,0
|
|
20230630,142600,66477905,4410,4410,4410,4410,0
|
|
20230630,142500,66477905,4410,4410,4410,4410,1
|
|
20230630,142400,66473495,4410,4410,4410,4410,0
|
|
20230630,142300,66473495,4410,4410,4410,4410,0
|
|
20230630,142200,66473495,4410,4410,4410,4410,0
|
|
20230630,142100,66473495,4410,4410,4410,4410,0
|
|
20230630,142000,66473495,4410,4410,4410,4410,0
|
|
20230630,141900,66473495,4410,4410,4410,4410,0
|
|
20230630,141800,66473495,4410,4410,4410,4410,0
|
|
20230630,141700,66473495,4410,4410,4410,4410,0
|
|
20230630,141600,66473495,4410,4410,4410,4410,0
|
|
20230630,141500,66473495,4410,4410,4410,4410,0
|
|
20230630,141400,66473495,4410,4410,4410,4410,0
|
|
20230630,141300,66473495,4410,4410,4410,4410,0
|
|
20230630,141200,66473495,4410,4410,4410,4410,0
|
|
20230630,141100,66473495,4410,4410,4410,4410,0
|
|
20230630,141000,66473495,4410,4410,4410,4410,0
|
|
20230630,140900,66473495,4410,4410,4410,4410,0
|
|
20230630,140800,66473495,4410,4410,4410,4410,0
|
|
20230630,140700,66473495,4410,4410,4410,4410,0
|
|
20230630,140600,66473495,4410,4410,4410,4410,0
|
|
20230630,140500,66473495,4410,4410,4410,4410,0
|
|
20230630,140400,66473495,4410,4410,4410,4410,0
|
|
20230630,140300,66473495,4410,4410,4410,4410,0
|
|
20230630,140200,66473495,4410,4410,4410,4410,0
|
|
20230630,140100,66473495,4410,4410,4410,4410,0
|
|
20230630,140000,66473495,4410,4410,4410,4410,0
|
|
20230630,135900,66473495,4410,4410,4410,4410,100
|
|
20230630,135800,66032495,4410,4410,4410,4410,0
|
|
20230630,135700,66032495,4410,4410,4410,4410,0
|
|
20230630,135600,66032495,4410,4410,4410,4410,22
|
|
20230630,135500,65935475,4410,4410,4410,4410,0
|
|
20230630,135400,65935475,4410,4410,4410,4410,1
|
|
20230630,135300,65931065,4410,4410,4410,4410,0
|
|
20230630,135200,65931065,4410,4410,4410,4410,0
|
|
20230630,135100,65931065,4410,4410,4410,4410,0
|
|
20230630,135000,65931065,4410,4410,4410,4410,0
|
|
20230630,134900,65931065,4410,4410,4410,4410,0
|
|
20230630,134800,65931065,4410,4410,4410,4410,0
|
|
20230630,134700,65931065,4410,4410,4410,4410,0
|
|
20230630,134600,65931065,4410,4410,4410,4410,0
|
|
20230630,134500,65931065,4410,4410,4410,4410,0
|
|
20230630,134400,65931065,4410,4410,4410,4410,0
|
|
20230630,134300,65931065,4410,4410,4410,4410,0
|
|
20230630,134200,65931065,4410,4410,4410,4410,100
|
|
20230630,134100,65490065,4410,4410,4410,4410,0
|
|
20230630,134000,65490065,4410,4410,4410,4410,509
|
|
20230630,133900,63245375,4440,4440,4440,4440,0
|
|
20230630,133800,63245375,4440,4440,4440,4440,50
|
|
20230630,133700,63023375,4440,4440,4440,4440,0
|
|
20230630,133600,63023375,4440,4440,4440,4440,0
|
|
20230630,133500,63023375,4440,4440,4440,4440,0
|
|
20230630,133400,63023375,4440,4440,4440,4440,0
|
|
20230630,133300,63023375,4440,4440,4440,4440,0
|
|
20230630,133200,63023375,4440,4440,4440,4440,0
|
|
20230630,133100,63023375,4440,4440,4440,4440,0
|
|
20230630,133000,63023375,4440,4440,4440,4440,0
|
|
20230630,132900,63023375,4440,4440,4440,4440,0
|
|
20230630,132800,63023375,4440,4440,4440,4440,0
|
|
20230630,132700,63023375,4440,4440,4440,4440,0
|
|
20230630,132600,63023375,4440,4440,4440,4440,0
|
|
20230630,132500,63023375,4440,4440,4440,4440,0
|
|
20230630,132400,63023375,4440,4440,4440,4440,0
|
|
20230630,132300,63023375,4440,4440,4440,4440,0
|
|
20230630,132200,63023375,4440,4440,4440,4440,0
|
|
20230630,132100,63023375,4440,4440,4440,4440,180
|
|
20230630,132000,62224175,4420,4420,4420,4420,0
|
|
20230630,131900,62224175,4420,4420,4420,4420,0
|
|
20230630,131800,62224175,4420,4420,4420,4420,0
|
|
20230630,131700,62224175,4420,4420,4420,4420,0
|
|
20230630,131600,62224175,4420,4420,4420,4420,95
|
|
20230630,131500,61804275,4440,4440,4440,4440,0
|
|
20230630,131400,61804275,4440,4440,4440,4440,0
|
|
20230630,131300,61804275,4440,4440,4440,4440,0
|
|
20230630,131200,61804275,4440,4440,4440,4440,0
|
|
20230630,131100,61804275,4440,4440,4440,4440,0
|
|
20230630,131000,61804275,4440,4440,4440,4440,0
|
|
20230630,130900,61804275,4440,4440,4440,4440,0
|
|
20230630,130800,61804275,4440,4440,4440,4440,0
|
|
20230630,130700,61804275,4440,4440,4440,4440,0
|
|
20230630,130600,61804275,4440,4440,4440,4440,0
|
|
20230630,130500,61804275,4440,4440,4440,4440,0
|
|
20230630,130400,61804275,4440,4440,4440,4440,0
|
|
20230630,130300,61804275,4440,4440,4440,4440,0
|
|
20230630,130200,61804275,4440,4440,4440,4440,0
|
|
20230630,130100,61804275,4440,4440,4440,4440,0
|
|
20230630,130000,61804275,4440,4440,4440,4440,50
|
|
20230630,125900,61582275,4440,4440,4440,4440,0
|
|
20230630,125800,61582275,4440,4440,4440,4440,0
|
|
20230630,125700,61582275,4440,4440,4440,4440,0
|
|
20230630,125600,61582275,4440,4440,4440,4440,0
|
|
20230630,125500,61582275,4440,4440,4440,4440,1
|
|
20230630,125400,61577835,4460,4460,4460,4460,0
|
|
20230630,125300,61577835,4460,4460,4460,4460,0
|
|
20230630,125200,61577835,4460,4460,4460,4460,0
|
|
20230630,125100,61577835,4460,4460,4460,4460,0
|
|
20230630,125000,61577835,4460,4460,4460,4460,0
|
|
20230630,124900,61577835,4460,4460,4460,4460,0
|
|
20230630,124800,61577835,4460,4415,4460,4415,93
|
|
20230630,124700,61167195,4425,4425,4425,4425,201
|
|
20230630,124600,60277770,4425,4425,4425,4425,0
|
|
20230630,124500,60277770,4425,4425,4425,4425,1
|
|
20230630,124400,60273345,4410,4410,4410,4410,0
|
|
20230630,124300,60273345,4410,4410,4410,4410,0
|
|
20230630,124200,60273345,4410,4410,4410,4410,0
|
|
20230630,124100,60273345,4410,4410,4410,4410,0
|
|
20230630,124000,60273345,4410,4410,4410,4410,1
|
|
20230630,123900,60268935,4425,4425,4425,4425,0
|
|
20230630,123800,60268935,4425,4425,4425,4425,0
|
|
20230630,123700,60268935,4425,4425,4425,4425,0
|
|
20230630,123600,60268935,4425,4425,4425,4425,0
|
|
20230630,123500,60268935,4425,4425,4425,4425,0
|
|
20230630,123400,60268935,4425,4425,4425,4425,0
|
|
20230630,123300,60268935,4425,4425,4425,4425,0
|
|
20230630,123200,60268935,4425,4425,4425,4425,0
|
|
20230630,123100,60268935,4425,4425,4425,4425,0
|
|
20230630,123000,60268935,4425,4425,4425,4425,0
|
|
20230630,122900,60268935,4425,4425,4425,4425,0
|
|
20230630,122800,60268935,4425,4425,4425,4425,0
|
|
20230630,122700,60268935,4425,4425,4425,4425,0
|
|
20230630,122600,60268935,4425,4425,4425,4425,0
|
|
20230630,122500,60268935,4425,4425,4425,4425,0
|
|
20230630,122400,60268935,4425,4425,4425,4425,0
|
|
20230630,122300,60268935,4425,4425,4425,4425,0
|
|
20230630,122200,60268935,4425,4425,4425,4425,0
|
|
20230630,122100,60268935,4425,4425,4425,4425,0
|
|
20230630,122000,60268935,4425,4425,4425,4425,0
|
|
20230630,121900,60268935,4425,4425,4425,4425,0
|
|
20230630,121800,60268935,4425,4425,4425,4425,0
|
|
20230630,121700,60268935,4425,4425,4425,4425,0
|
|
20230630,121600,60268935,4425,4425,4425,4425,0
|
|
20230630,121500,60268935,4425,4425,4425,4425,0
|
|
20230630,121400,60268935,4425,4425,4425,4425,0
|
|
20230630,121300,60268935,4425,4425,4425,4425,0
|
|
20230630,121200,60268935,4425,4425,4425,4425,0
|
|
20230630,121100,60268935,4425,4425,4425,4425,0
|
|
20230630,121000,60268935,4425,4425,4425,4425,0
|
|
20230630,120900,60268935,4425,4425,4425,4425,0
|
|
20230630,120800,60268935,4425,4425,4425,4425,1
|
|
20230630,120700,60264510,4420,4420,4420,4420,0
|
|
20230630,120600,60264510,4420,4420,4420,4420,0
|
|
20230630,120500,60264510,4420,4420,4420,4420,0
|
|
20230630,120400,60264510,4420,4420,4420,4420,0
|
|
20230630,120300,60264510,4420,4420,4420,4420,35
|
|
20230630,120200,60109810,4420,4420,4420,4420,0
|
|
20230630,120100,60109810,4420,4420,4420,4420,0
|
|
20230630,120000,60109810,4420,4420,4420,4420,5
|
|
20230630,115900,60087710,4420,4420,4420,4420,0
|
|
20230630,115800,60087710,4420,4420,4420,4420,5
|
|
20230630,115700,60065610,4425,4420,4425,4420,51
|
|
20230630,115600,59839960,4420,4420,4420,4420,70
|
|
20230630,115500,59530560,4420,4420,4420,4420,0
|
|
20230630,115400,59530560,4420,4420,4420,4420,0
|
|
20230630,115300,59530560,4420,4420,4420,4420,0
|
|
20230630,115200,59530560,4420,4420,4420,4420,0
|
|
20230630,115100,59530560,4420,4420,4420,4420,50
|
|
20230630,115000,59309560,4420,4420,4420,4420,0
|
|
20230630,114900,59309560,4420,4420,4420,4420,0
|
|
20230630,114800,59309560,4420,4420,4420,4420,1
|
|
20230630,114700,59305140,4415,4410,4415,4410,62
|
|
20230630,114600,59031645,4420,4420,4420,4420,0
|
|
20230630,114500,59031645,4420,4420,4420,4420,0
|
|
20230630,114400,59031645,4420,4420,4420,4420,0
|
|
20230630,114300,59031645,4420,4420,4420,4420,0
|
|
20230630,114200,59031645,4420,4420,4420,4420,0
|
|
20230630,114100,59031645,4420,4420,4420,4420,0
|
|
20230630,114000,59031645,4420,4420,4420,4420,0
|
|
20230630,113900,59031645,4420,4420,4420,4420,0
|
|
20230630,113800,59031645,4420,4420,4420,4420,0
|
|
20230630,113700,59031645,4420,4420,4420,4420,0
|
|
20230630,113600,59031645,4420,4420,4420,4420,0
|
|
20230630,113500,59031645,4420,4420,4420,4420,0
|
|
20230630,113400,59031645,4420,4420,4420,4420,0
|
|
20230630,113300,59031645,4420,4420,4420,4420,0
|
|
20230630,113200,59031645,4420,4420,4420,4420,0
|
|
20230630,113100,59031645,4420,4420,4420,4420,0
|
|
20230630,113000,59031645,4420,4420,4420,4420,50
|
|
20230630,112900,58810645,4425,4425,4425,4425,0
|
|
20230630,112800,58810645,4425,4425,4425,4425,0
|
|
20230630,112700,58810645,4425,4420,4425,4420,61
|
|
20230630,112600,58541020,4420,4420,4420,4420,6
|
|
20230630,112500,58514500,4425,4425,4425,4425,0
|
|
20230630,112400,58514500,4425,4425,4425,4425,0
|
|
20230630,112300,58514500,4425,4425,4425,4425,0
|
|
20230630,112200,58514500,4425,4425,4425,4425,0
|
|
20230630,112100,58514500,4425,4425,4425,4425,0
|
|
20230630,112000,58514500,4425,4425,4425,4425,0
|
|
20230630,111900,58514500,4425,4425,4425,4425,0
|
|
20230630,111800,58514500,4425,4390,4425,4360,957
|
|
20230630,111700,54336915,4425,4425,4425,4425,0
|
|
20230630,111600,54336915,4425,4425,4425,4425,0
|
|
20230630,111500,54336915,4425,4425,4425,4425,0
|
|
20230630,111400,54336915,4425,4425,4425,4425,0
|
|
20230630,111300,54336915,4425,4425,4425,4425,0
|
|
20230630,111200,54336915,4425,4425,4425,4425,0
|
|
20230630,111100,54336915,4425,4425,4425,4425,0
|
|
20230630,111000,54336915,4425,4425,4425,4425,100
|
|
20230630,110900,53894415,4425,4425,4425,4425,0
|
|
20230630,110800,53894415,4425,4425,4425,4425,0
|
|
20230630,110700,53894415,4425,4425,4425,4425,100
|
|
20230630,110600,53451915,4430,4385,4430,4385,1164
|
|
20230630,110500,48338200,4385,4385,4385,4385,0
|
|
20230630,110400,48338200,4385,4385,4385,4385,234
|
|
20230630,110300,47312110,4385,4385,4385,4385,0
|
|
20230630,110200,47312110,4385,4385,4385,4385,0
|
|
20230630,110100,47312110,4385,4385,4385,4385,0
|
|
20230630,110000,47312110,4385,4385,4385,4385,0
|
|
20230630,105900,47312110,4385,4385,4385,4385,0
|
|
20230630,105800,47312110,4385,4385,4385,4385,16
|
|
20230630,105700,47241950,4385,4390,4390,4385,15
|
|
20230630,105600,47176130,4390,4390,4390,4390,11
|
|
20230630,105500,47127840,4390,4390,4390,4390,19
|
|
20230630,105400,47044430,4400,4400,4400,4400,0
|
|
20230630,105300,47044430,4400,4400,4400,4400,0
|
|
20230630,105200,47044430,4400,4400,4400,4400,0
|
|
20230630,105100,47044430,4400,4400,4400,4400,0
|
|
20230630,105000,47044430,4400,4400,4400,4400,0
|
|
20230630,104900,47044430,4400,4400,4400,4400,0
|
|
20230630,104800,47044430,4400,4400,4400,4400,0
|
|
20230630,104700,47044430,4400,4400,4400,4400,0
|
|
20230630,104600,47044430,4400,4400,4400,4400,0
|
|
20230630,104500,47044430,4400,4400,4400,4400,0
|
|
20230630,104400,47044430,4400,4400,4400,4400,0
|
|
20230630,104300,47044430,4400,4400,4400,4400,1
|
|
20230630,104200,47040030,4400,4400,4400,4400,1
|
|
20230630,104100,47035630,4385,4385,4385,4385,0
|
|
20230630,104000,47035630,4385,4385,4385,4385,95
|
|
20230630,103900,46619055,4385,4385,4385,4385,0
|
|
20230630,103800,46619055,4385,4385,4385,4385,0
|
|
20230630,103700,46619055,4385,4385,4385,4385,0
|
|
20230630,103600,46619055,4385,4385,4385,4385,0
|
|
20230630,103500,46619055,4385,4385,4385,4385,0
|
|
20230630,103400,46619055,4385,4385,4385,4385,0
|
|
20230630,103300,46619055,4385,4385,4385,4385,201
|
|
20230630,103200,45737670,4385,4385,4385,4385,118
|
|
20230630,103100,45220240,4385,4385,4385,4385,0
|
|
20230630,103000,45220240,4385,4385,4385,4385,0
|
|
20230630,102900,45220240,4385,4385,4385,4385,0
|
|
20230630,102800,45220240,4385,4385,4385,4385,4
|
|
20230630,102700,45202700,4385,4390,4390,4385,32
|
|
20230630,102600,45062330,4400,4400,4400,4400,0
|
|
20230630,102500,45062330,4400,4400,4400,4400,4
|
|
20230630,102400,45044730,4400,4400,4400,4400,0
|
|
20230630,102300,45044730,4400,4400,4400,4400,0
|
|
20230630,102200,45044730,4400,4400,4400,4400,0
|
|
20230630,102100,45044730,4400,4400,4400,4400,0
|
|
20230630,102000,45044730,4400,4400,4400,4400,0
|
|
20230630,101900,45044730,4400,4400,4400,4400,0
|
|
20230630,101800,45044730,4400,4400,4400,4400,0
|
|
20230630,101700,45044730,4400,4400,4400,4400,0
|
|
20230630,101600,45044730,4400,4400,4400,4400,0
|
|
20230630,101500,45044730,4400,4400,4400,4400,0
|
|
20230630,101400,45044730,4400,4400,4400,4400,0
|
|
20230630,101300,45044730,4400,4400,4400,4400,0
|
|
20230630,101200,45044730,4400,4400,4400,4400,0
|
|
20230630,101100,45044730,4400,4400,4400,4400,0
|
|
20230630,101000,45044730,4400,4400,4400,4400,1
|
|
20230630,100900,45040330,4380,4405,4405,4380,286
|
|
20230630,100800,43787395,4405,4380,4405,4380,22
|
|
20230630,100700,43691010,4405,4405,4405,4405,0
|
|
20230630,100600,43691010,4405,4405,4405,4405,0
|
|
20230630,100500,43691010,4405,4405,4405,4405,0
|
|
20230630,100400,43691010,4405,4405,4405,4405,229
|
|
20230630,100300,42682265,4405,4405,4405,4405,0
|
|
20230630,100200,42682265,4405,4405,4405,4405,0
|
|
20230630,100100,42682265,4405,4405,4405,4405,0
|
|
20230630,100000,42682265,4405,4405,4405,4405,0
|
|
20230630,095900,42682265,4405,4405,4405,4405,0
|
|
20230630,095800,42682265,4405,4405,4405,4405,0
|
|
20230630,095700,42682265,4405,4405,4405,4405,0
|
|
20230630,095600,42682265,4405,4405,4405,4405,0
|
|
20230630,095500,42682265,4405,4405,4405,4405,0
|
|
20230630,095400,42682265,4405,4405,4405,4405,0
|
|
20230630,095300,42682265,4405,4405,4405,4405,0
|
|
20230630,095200,42682265,4405,4395,4405,4395,224
|
|
20230630,095100,41696625,4405,4405,4405,4405,0
|
|
20230630,095000,41696625,4405,4405,4405,4405,0
|
|
20230630,094900,41696625,4405,4405,4405,4405,0
|
|
20230630,094800,41696625,4405,4345,4405,4345,17
|
|
20230630,094700,41622700,4345,4380,4380,4345,182
|
|
20230630,094600,40829330,4370,4390,4420,4370,299
|
|
20230630,094500,39518280,4390,4400,4400,4390,12
|
|
20230630,094400,39465590,4410,4410,4410,4410,1
|
|
20230630,094300,39461180,4410,4410,4410,4410,0
|
|
20230630,094200,39461180,4410,4410,4410,4385,331
|
|
20230630,094100,38008075,4420,4420,4420,4420,0
|
|
20230630,094000,38008075,4420,4420,4420,4420,1
|
|
20230630,093900,38003655,4395,4400,4425,4395,107
|
|
20230630,093800,37532885,4405,4405,4405,4405,20
|
|
20230630,093700,37444785,4410,4410,4410,4410,2
|
|
20230630,093600,37435965,4415,4415,4415,4415,0
|
|
20230630,093500,37435965,4415,4410,4415,4405,19
|
|
20230630,093400,37352215,4420,4420,4420,4420,0
|
|
20230630,093300,37352215,4420,4415,4420,4415,160
|
|
20230630,093200,36645060,4420,4420,4420,4420,1
|
|
20230630,093100,36640640,4400,4400,4400,4400,23
|
|
20230630,093000,36539440,4425,4425,4425,4425,0
|
|
20230630,092900,36539440,4425,4425,4425,4425,0
|
|
20230630,092800,36539440,4425,4425,4425,4425,0
|
|
20230630,092700,36539440,4425,4425,4425,4425,0
|
|
20230630,092600,36539440,4425,4385,4425,4385,69
|
|
20230630,092500,36236485,4400,4400,4400,4400,11
|
|
20230630,092400,36188085,4390,4390,4390,4390,9
|
|
20230630,092300,36148575,4385,4415,4415,4310,3077
|
|
20230630,092200,22723435,4420,4420,4420,4420,251
|
|
20230630,092100,21614015,4425,4440,4445,4425,18
|
|
20230630,092000,21534225,4425,4455,4455,4425,225
|
|
20230630,091900,20538570,4425,4425,4425,4425,30
|
|
20230630,091800,20405820,4460,4460,4460,4460,1
|
|
20230630,091700,20401360,4425,4425,4425,4425,0
|
|
20230630,091600,20401360,4425,4425,4425,4425,9
|
|
20230630,091500,20361535,4470,4445,4470,4430,268
|
|
20230630,091400,19169345,4450,4490,4490,4450,10
|
|
20230630,091300,19124805,4440,4455,4455,4440,1025
|
|
20230630,091200,14571305,4450,4525,4525,4450,359
|
|
20230630,091100,12972535,4455,4505,4505,4455,7
|
|
20230630,091000,12941065,4510,4510,4510,4510,0
|
|
20230630,090900,12941065,4510,4520,4520,4510,203
|
|
20230630,090800,12023535,4520,4520,4520,4520,0
|
|
20230630,090700,12023535,4520,4520,4520,4520,0
|
|
20230630,090600,12023535,4520,4520,4520,4520,0
|
|
20230630,090500,12023535,4520,4535,4540,4515,74
|
|
20230630,090400,11687975,4540,4575,4575,4540,12
|
|
20230630,090300,11633305,4590,4460,4615,4460,2022
|
|
20230630,090200,2393745,4465,4465,4465,4465,448
|
|
20230630,090100,393425,4465,4420,4465,4420,66
|
|
20230630,090000,101660,4420,4420,4420,4420,23
|