596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185300,82163475,3920,3920,3920,3920,970
|
|
20230630,185200,82163475,3920,3920,3920,3920,0
|
|
20230630,185100,82163475,3920,3920,3920,3920,0
|
|
20230630,185000,82163475,3920,3920,3920,3920,0
|
|
20230630,184900,82163475,3920,3920,3920,3920,0
|
|
20230630,184800,82163475,3920,3920,3920,3920,0
|
|
20230630,184700,82163475,3920,3920,3920,3920,0
|
|
20230630,184600,82163475,3920,3920,3920,3920,0
|
|
20230630,184500,82163475,3920,3920,3920,3920,0
|
|
20230630,184400,82163475,3920,3920,3920,3920,0
|
|
20230630,184300,82163475,3920,3920,3920,3920,0
|
|
20230630,184200,82163475,3920,3920,3920,3920,0
|
|
20230630,184100,82163475,3920,3920,3920,3920,0
|
|
20230630,184000,82163475,3920,3920,3920,3920,0
|
|
20230630,183900,82163475,3920,3920,3920,3920,0
|
|
20230630,183800,82163475,3920,3920,3920,3920,0
|
|
20230630,183700,82163475,3920,3920,3920,3920,0
|
|
20230630,183600,82163475,3920,3920,3920,3920,0
|
|
20230630,183500,82163475,3920,3920,3920,3920,0
|
|
20230630,183400,82163475,3920,3920,3920,3920,0
|
|
20230630,183300,82163475,3920,3920,3920,3920,0
|
|
20230630,183200,82163475,3920,3920,3920,3920,0
|
|
20230630,183100,82163475,3920,3920,3920,3920,0
|
|
20230630,183000,82163475,3920,3920,3920,3920,0
|
|
20230630,182900,82163475,3920,3920,3920,3920,0
|
|
20230630,182800,82163475,3920,3920,3920,3920,0
|
|
20230630,182700,82163475,3920,3920,3920,3920,0
|
|
20230630,182600,82163475,3920,3920,3920,3920,0
|
|
20230630,182500,82163475,3920,3920,3920,3920,0
|
|
20230630,182400,82163475,3920,3920,3920,3920,0
|
|
20230630,182300,82163475,3920,3920,3920,3920,970
|
|
20230630,182200,82163475,3920,3920,3920,3920,0
|
|
20230630,182100,82163475,3920,3920,3920,3920,0
|
|
20230630,182000,82163475,3920,3920,3920,3920,0
|
|
20230630,181900,82163475,3920,3920,3920,3920,0
|
|
20230630,181800,82163475,3920,3920,3920,3920,0
|
|
20230630,181700,82163475,3920,3920,3920,3920,0
|
|
20230630,181600,82163475,3920,3920,3920,3920,0
|
|
20230630,181500,82163475,3920,3920,3920,3920,0
|
|
20230630,181400,82163475,3920,3920,3920,3920,0
|
|
20230630,181300,82163475,3920,3920,3920,3920,0
|
|
20230630,181200,82163475,3920,3920,3920,3920,0
|
|
20230630,181100,82163475,3920,3920,3920,3920,0
|
|
20230630,181000,82163475,3920,3920,3920,3920,0
|
|
20230630,180900,82163475,3920,3920,3920,3920,0
|
|
20230630,180800,82163475,3920,3920,3920,3920,0
|
|
20230630,180700,82163475,3920,3920,3920,3920,0
|
|
20230630,180600,82163475,3920,3920,3920,3920,0
|
|
20230630,180500,82163475,3920,3920,3920,3920,0
|
|
20230630,180400,82163475,3920,3920,3920,3920,0
|
|
20230630,180300,82163475,3920,3920,3920,3920,0
|
|
20230630,180200,82163475,3920,3920,3920,3920,0
|
|
20230630,180100,82163475,3920,3920,3920,3920,0
|
|
20230630,180000,82163475,3920,3920,3920,3920,0
|
|
20230630,175900,82163475,3920,3920,3920,3920,0
|
|
20230630,175800,82163475,3920,3920,3920,3920,0
|
|
20230630,175700,82163475,3920,3920,3920,3920,0
|
|
20230630,175600,82163475,3920,3920,3920,3920,0
|
|
20230630,175500,82163475,3920,3920,3920,3920,0
|
|
20230630,175400,82163475,3920,3920,3920,3920,0
|
|
20230630,175300,82163475,3920,3920,3920,3920,970
|
|
20230630,175200,82163475,3920,3920,3920,3920,0
|
|
20230630,175100,82163475,3920,3920,3920,3920,0
|
|
20230630,175000,82163475,3920,3920,3920,3920,0
|
|
20230630,174900,82163475,3920,3920,3920,3920,0
|
|
20230630,174800,82163475,3920,3920,3920,3920,0
|
|
20230630,174700,82163475,3920,3920,3920,3920,0
|
|
20230630,174600,82163475,3920,3920,3920,3920,0
|
|
20230630,174500,82163475,3920,3920,3920,3920,0
|
|
20230630,174400,82163475,3920,3920,3920,3920,0
|
|
20230630,174300,82163475,3920,3920,3920,3920,0
|
|
20230630,174200,82163475,3920,3920,3920,3920,0
|
|
20230630,174100,82163475,3920,3920,3920,3920,0
|
|
20230630,174000,82163475,3920,3920,3920,3920,0
|
|
20230630,173900,82163475,3920,3920,3920,3920,0
|
|
20230630,173800,82163475,3920,3920,3920,3920,0
|
|
20230630,173700,82163475,3920,3920,3920,3920,0
|
|
20230630,173600,82163475,3920,3920,3920,3920,0
|
|
20230630,173500,82163475,3920,3920,3920,3920,0
|
|
20230630,173400,82163475,3920,3920,3920,3920,0
|
|
20230630,173300,82163475,3920,3920,3920,3920,0
|
|
20230630,173200,82163475,3920,3920,3920,3920,0
|
|
20230630,173100,82163475,3920,3920,3920,3920,0
|
|
20230630,173000,82163475,3920,3920,3920,3920,0
|
|
20230630,172900,82163475,3920,3920,3920,3920,0
|
|
20230630,172800,82163475,3920,3920,3920,3920,0
|
|
20230630,172700,82163475,3920,3920,3920,3920,0
|
|
20230630,172600,82163475,3920,3920,3920,3920,0
|
|
20230630,172500,82163475,3920,3920,3920,3920,0
|
|
20230630,172400,82163475,3920,3920,3920,3920,0
|
|
20230630,172300,82163475,3920,3920,3920,3920,970
|
|
20230630,172200,82163475,3920,3920,3920,3920,0
|
|
20230630,172100,82163475,3920,3920,3920,3920,0
|
|
20230630,172000,82163475,3920,3920,3920,3920,0
|
|
20230630,171900,82163475,3920,3920,3920,3920,0
|
|
20230630,171800,82163475,3920,3920,3920,3920,0
|
|
20230630,171700,82163475,3920,3920,3920,3920,0
|
|
20230630,171600,82163475,3920,3920,3920,3920,0
|
|
20230630,171500,82163475,3920,3920,3920,3920,0
|
|
20230630,171400,82163475,3920,3920,3920,3920,0
|
|
20230630,171300,82163475,3920,3920,3920,3920,0
|
|
20230630,171200,82163475,3920,3920,3920,3920,0
|
|
20230630,171100,82163475,3920,3920,3920,3920,0
|
|
20230630,171000,82163475,3920,3920,3920,3920,0
|
|
20230630,170900,82163475,3920,3920,3920,3920,0
|
|
20230630,170800,82163475,3920,3920,3920,3920,0
|
|
20230630,170700,82163475,3920,3920,3920,3920,0
|
|
20230630,170600,82163475,3920,3920,3920,3920,0
|
|
20230630,170500,82163475,3920,3920,3920,3920,0
|
|
20230630,170400,82163475,3920,3920,3920,3920,0
|
|
20230630,170300,82163475,3920,3920,3920,3920,0
|
|
20230630,170200,82163475,3920,3920,3920,3920,0
|
|
20230630,170100,82163475,3920,3920,3920,3920,0
|
|
20230630,170000,82163475,3920,3920,3920,3920,0
|
|
20230630,165900,82163475,3920,3920,3920,3920,0
|
|
20230630,165800,82163475,3920,3920,3920,3920,0
|
|
20230630,165700,82163475,3920,3920,3920,3920,0
|
|
20230630,165600,82163475,3920,3920,3920,3920,0
|
|
20230630,165500,82163475,3920,3920,3920,3920,0
|
|
20230630,165400,82163475,3920,3920,3920,3920,0
|
|
20230630,165300,82163475,3920,3920,3920,3920,970
|
|
20230630,165200,82163475,3920,3920,3920,3920,0
|
|
20230630,165100,82163475,3920,3920,3920,3920,0
|
|
20230630,165000,82163475,3920,3920,3920,3920,0
|
|
20230630,164900,82163475,3920,3920,3920,3920,0
|
|
20230630,164800,82163475,3920,3920,3920,3920,0
|
|
20230630,164700,82163475,3920,3920,3920,3920,0
|
|
20230630,164600,82163475,3920,3920,3920,3920,0
|
|
20230630,164500,82163475,3920,3920,3920,3920,0
|
|
20230630,164400,82163475,3920,3920,3920,3920,0
|
|
20230630,164300,82163475,3920,3920,3920,3920,0
|
|
20230630,164200,82163475,3920,3920,3920,3920,0
|
|
20230630,164100,82163475,3920,3920,3920,3920,0
|
|
20230630,164000,82163475,3920,3920,3920,3920,0
|
|
20230630,163900,82163475,3920,3920,3920,3920,0
|
|
20230630,163800,82163475,3920,3920,3920,3920,0
|
|
20230630,163700,82163475,3920,3920,3920,3920,0
|
|
20230630,163600,82163475,3920,3920,3920,3920,0
|
|
20230630,163500,82163475,3920,3920,3920,3920,0
|
|
20230630,163400,82163475,3920,3920,3920,3920,0
|
|
20230630,163300,82163475,3920,3920,3920,3920,0
|
|
20230630,163200,82163475,3920,3920,3920,3920,0
|
|
20230630,163100,82163475,3920,3920,3920,3920,0
|
|
20230630,163000,82163475,3920,3920,3920,3920,0
|
|
20230630,162900,82163475,3920,3920,3920,3920,0
|
|
20230630,162800,82163475,3920,3920,3920,3920,0
|
|
20230630,162700,82163475,3920,3920,3920,3920,0
|
|
20230630,162600,82163475,3920,3920,3920,3920,0
|
|
20230630,162500,82163475,3920,3920,3920,3920,0
|
|
20230630,162400,82163475,3920,3920,3920,3920,0
|
|
20230630,162300,82163475,3920,3920,3920,3920,970
|
|
20230630,162200,82163475,3920,3920,3920,3920,0
|
|
20230630,162100,82163475,3920,3920,3920,3920,0
|
|
20230630,162000,82163475,3920,3920,3920,3920,0
|
|
20230630,161900,82163475,3920,3920,3920,3920,0
|
|
20230630,161800,82163475,3920,3920,3920,3920,0
|
|
20230630,161700,82163475,3920,3920,3920,3920,0
|
|
20230630,161600,82163475,3920,3920,3920,3920,0
|
|
20230630,161500,82163475,3920,3920,3920,3920,0
|
|
20230630,161400,82163475,3920,3920,3920,3920,0
|
|
20230630,161300,82163475,3920,3920,3920,3920,0
|
|
20230630,161200,82163475,3920,3920,3920,3920,0
|
|
20230630,161100,82163475,3920,3920,3920,3920,0
|
|
20230630,161000,82163475,3920,3920,3920,3920,0
|
|
20230630,160900,82163475,3920,3920,3920,3920,0
|
|
20230630,160800,82163475,3920,3920,3920,3920,0
|
|
20230630,160700,82163475,3920,3920,3920,3920,0
|
|
20230630,160600,82163475,3920,3920,3920,3920,0
|
|
20230630,160500,82163475,3920,3920,3920,3920,0
|
|
20230630,160400,82163475,3920,3920,3920,3920,0
|
|
20230630,160300,82163475,3920,3920,3920,3920,0
|
|
20230630,160200,82163475,3920,3920,3920,3920,0
|
|
20230630,160100,82163475,3920,3920,3920,3920,0
|
|
20230630,160000,82163475,3920,3920,3920,3920,0
|
|
20230630,155900,82163475,3920,3920,3920,3920,0
|
|
20230630,155800,82163475,3920,3920,3920,3920,0
|
|
20230630,155700,82163475,3920,3920,3920,3920,0
|
|
20230630,155600,82163475,3920,3920,3920,3920,0
|
|
20230630,155500,82163475,3920,3920,3920,3920,0
|
|
20230630,155400,82163475,3920,3920,3920,3920,0
|
|
20230630,155300,82163475,3920,3920,3920,3920,970
|
|
20230630,155200,82163475,3920,3920,3920,3920,0
|
|
20230630,155100,82163475,3920,3920,3920,3920,0
|
|
20230630,155000,82163475,3920,3920,3920,3920,0
|
|
20230630,154900,82163475,3920,3920,3920,3920,0
|
|
20230630,154800,82163475,3920,3920,3920,3920,0
|
|
20230630,154700,82163475,3920,3920,3920,3920,0
|
|
20230630,154600,82163475,3920,3920,3920,3920,0
|
|
20230630,154500,82163475,3920,3920,3920,3920,0
|
|
20230630,154400,82163475,3920,3920,3920,3920,0
|
|
20230630,154300,82163475,3920,3920,3920,3920,0
|
|
20230630,154200,82163475,3920,3920,3920,3920,0
|
|
20230630,154100,82163475,3920,3920,3920,3920,0
|
|
20230630,154000,82163475,3920,3920,3920,3920,0
|
|
20230630,153900,82163475,3920,3920,3920,3920,0
|
|
20230630,153800,82163475,3920,3920,3920,3920,0
|
|
20230630,153700,82163475,3920,3920,3920,3920,0
|
|
20230630,153600,82163475,3920,3920,3920,3920,0
|
|
20230630,153500,82163475,3920,3920,3920,3920,0
|
|
20230630,153400,82163475,3920,3920,3920,3920,0
|
|
20230630,153300,82163475,3920,3920,3920,3920,0
|
|
20230630,153200,82163475,3920,3920,3920,3920,0
|
|
20230630,153100,82163475,3920,3920,3920,3920,0
|
|
20230630,153000,82163475,3920,3920,3920,3920,970
|
|
20230630,152900,78361075,3885,3885,3885,3885,0
|
|
20230630,152800,78361075,3885,3885,3885,3885,0
|
|
20230630,152700,78361075,3885,3885,3885,3885,0
|
|
20230630,152600,78361075,3885,3885,3885,3885,0
|
|
20230630,152500,78361075,3885,3885,3885,3885,0
|
|
20230630,152400,78361075,3885,3885,3885,3885,0
|
|
20230630,152300,78361075,3885,3885,3885,3885,0
|
|
20230630,152200,78361075,3885,3885,3885,3885,0
|
|
20230630,152100,78361075,3885,3885,3885,3885,0
|
|
20230630,152000,78361075,3885,3885,3885,3885,0
|
|
20230630,151900,78361075,3885,3885,3910,3880,433
|
|
20230630,151800,76672550,3905,3905,3905,3885,141
|
|
20230630,151700,76122105,3905,3900,3905,3900,53
|
|
20230630,151600,75915390,3905,3905,3905,3905,0
|
|
20230630,151500,75915390,3905,3905,3905,3905,0
|
|
20230630,151400,75915390,3905,3905,3905,3905,0
|
|
20230630,151300,75915390,3905,3905,3905,3905,150
|
|
20230630,151200,75329640,3910,3910,3910,3910,0
|
|
20230630,151100,75329640,3910,3905,3910,3905,259
|
|
20230630,151000,74318230,3905,3905,3905,3905,0
|
|
20230630,150900,74318230,3905,3880,3905,3880,104
|
|
20230630,150800,73914630,3880,3880,3880,3880,0
|
|
20230630,150700,73914630,3880,3880,3880,3880,0
|
|
20230630,150600,73914630,3880,3880,3880,3880,50
|
|
20230630,150500,73720630,3880,3880,3880,3880,0
|
|
20230630,150400,73720630,3880,3880,3880,3880,0
|
|
20230630,150300,73720630,3880,3865,3880,3865,3321
|
|
20230630,150200,60876435,3865,3860,3865,3860,56
|
|
20230630,150100,60660255,3860,3860,3865,3860,103
|
|
20230630,150000,60262660,3865,3865,3865,3865,0
|
|
20230630,145900,60262660,3865,3865,3865,3865,100
|
|
20230630,145800,59876160,3865,3865,3865,3865,0
|
|
20230630,145700,59876160,3865,3865,3865,3865,0
|
|
20230630,145600,59876160,3865,3865,3865,3865,3
|
|
20230630,145500,59864565,3860,3860,3860,3860,0
|
|
20230630,145400,59864565,3860,3860,3860,3860,0
|
|
20230630,145300,59864565,3860,3860,3860,3860,3
|
|
20230630,145200,59852985,3865,3865,3865,3865,0
|
|
20230630,145100,59852985,3865,3865,3865,3865,0
|
|
20230630,145000,59852985,3865,3865,3865,3865,0
|
|
20230630,144900,59852985,3865,3865,3865,3865,0
|
|
20230630,144800,59852985,3865,3865,3865,3865,0
|
|
20230630,144700,59852985,3865,3865,3865,3865,100
|
|
20230630,144600,59466485,3865,3865,3865,3865,0
|
|
20230630,144500,59466485,3865,3865,3865,3865,0
|
|
20230630,144400,59466485,3865,3865,3865,3865,0
|
|
20230630,144300,59466485,3865,3865,3865,3865,0
|
|
20230630,144200,59466485,3865,3865,3865,3865,0
|
|
20230630,144100,59466485,3865,3865,3865,3865,0
|
|
20230630,144000,59466485,3865,3865,3865,3865,0
|
|
20230630,143900,59466485,3865,3865,3865,3865,0
|
|
20230630,143800,59466485,3865,3865,3865,3865,0
|
|
20230630,143700,59466485,3865,3865,3865,3865,0
|
|
20230630,143600,59466485,3865,3865,3865,3865,0
|
|
20230630,143500,59466485,3865,3865,3865,3865,5
|
|
20230630,143400,59447160,3865,3865,3865,3865,0
|
|
20230630,143300,59447160,3865,3865,3865,3865,1
|
|
20230630,143200,59443295,3850,3850,3850,3850,6
|
|
20230630,143100,59420195,3850,3850,3850,3850,0
|
|
20230630,143000,59420195,3850,3850,3850,3850,0
|
|
20230630,142900,59420195,3850,3850,3850,3850,50
|
|
20230630,142800,59227695,3865,3865,3865,3865,0
|
|
20230630,142700,59227695,3865,3865,3865,3865,0
|
|
20230630,142600,59227695,3865,3865,3865,3865,0
|
|
20230630,142500,59227695,3865,3865,3865,3850,370
|
|
20230630,142400,57803105,3865,3865,3865,3865,0
|
|
20230630,142300,57803105,3865,3865,3865,3865,2
|
|
20230630,142200,57795375,3865,3865,3865,3865,0
|
|
20230630,142100,57795375,3865,3860,3865,3860,200
|
|
20230630,142000,57023365,3860,3860,3860,3860,52
|
|
20230630,141900,56822645,3860,3860,3860,3860,0
|
|
20230630,141800,56822645,3860,3860,3860,3860,0
|
|
20230630,141700,56822645,3860,3860,3860,3860,0
|
|
20230630,141600,56822645,3860,3840,3860,3840,697
|
|
20230630,141500,54144175,3845,3845,3845,3845,0
|
|
20230630,141400,54144175,3845,3845,3845,3845,0
|
|
20230630,141300,54144175,3845,3845,3845,3845,170
|
|
20230630,141200,53490525,3860,3860,3860,3860,0
|
|
20230630,141100,53490525,3860,3860,3860,3860,0
|
|
20230630,141000,53490525,3860,3830,3860,3830,4
|
|
20230630,140900,53475120,3860,3830,3860,3830,101
|
|
20230630,140800,53088260,3860,3860,3860,3860,0
|
|
20230630,140700,53088260,3860,3860,3860,3860,0
|
|
20230630,140600,53088260,3860,3860,3860,3860,0
|
|
20230630,140500,53088260,3860,3860,3860,3860,0
|
|
20230630,140400,53088260,3860,3860,3860,3860,0
|
|
20230630,140300,53088260,3860,3860,3860,3860,0
|
|
20230630,140200,53088260,3860,3860,3860,3860,0
|
|
20230630,140100,53088260,3860,3860,3860,3860,0
|
|
20230630,140000,53088260,3860,3860,3860,3860,0
|
|
20230630,135900,53088260,3860,3860,3860,3860,0
|
|
20230630,135800,53088260,3860,3860,3860,3860,0
|
|
20230630,135700,53088260,3860,3860,3860,3860,0
|
|
20230630,135600,53088260,3860,3860,3860,3860,0
|
|
20230630,135500,53088260,3860,3860,3860,3860,0
|
|
20230630,135400,53088260,3860,3845,3860,3845,404
|
|
20230630,135300,51534865,3845,3845,3845,3845,18
|
|
20230630,135200,51465655,3845,3845,3845,3845,0
|
|
20230630,135100,51465655,3845,3845,3845,3845,10
|
|
20230630,135000,51427205,3845,3845,3845,3845,0
|
|
20230630,134900,51427205,3845,3845,3845,3845,0
|
|
20230630,134800,51427205,3845,3845,3845,3845,0
|
|
20230630,134700,51427205,3845,3845,3845,3845,0
|
|
20230630,134600,51427205,3845,3845,3845,3845,0
|
|
20230630,134500,51427205,3845,3845,3845,3845,0
|
|
20230630,134400,51427205,3845,3845,3845,3845,0
|
|
20230630,134300,51427205,3845,3845,3845,3845,0
|
|
20230630,134200,51427205,3845,3845,3845,3845,0
|
|
20230630,134100,51427205,3845,3845,3845,3845,0
|
|
20230630,134000,51427205,3845,3845,3845,3845,0
|
|
20230630,133900,51427205,3845,3845,3845,3845,0
|
|
20230630,133800,51427205,3845,3845,3845,3845,0
|
|
20230630,133700,51427205,3845,3845,3845,3845,39
|
|
20230630,133600,51277250,3845,3845,3845,3845,0
|
|
20230630,133500,51277250,3845,3845,3845,3845,0
|
|
20230630,133400,51277250,3845,3845,3845,3845,0
|
|
20230630,133300,51277250,3845,3845,3845,3845,0
|
|
20230630,133200,51277250,3845,3845,3845,3845,0
|
|
20230630,133100,51277250,3845,3845,3845,3845,0
|
|
20230630,133000,51277250,3845,3845,3845,3845,10
|
|
20230630,132900,51238800,3845,3845,3845,3845,0
|
|
20230630,132800,51238800,3845,3845,3845,3845,0
|
|
20230630,132700,51238800,3845,3845,3845,3845,0
|
|
20230630,132600,51238800,3845,3845,3845,3845,0
|
|
20230630,132500,51238800,3845,3845,3845,3845,0
|
|
20230630,132400,51238800,3845,3845,3845,3845,0
|
|
20230630,132300,51238800,3845,3845,3845,3845,0
|
|
20230630,132200,51238800,3845,3845,3845,3845,0
|
|
20230630,132100,51238800,3845,3845,3845,3845,0
|
|
20230630,132000,51238800,3845,3845,3845,3845,0
|
|
20230630,131900,51238800,3845,3840,3845,3840,51
|
|
20230630,131800,51042955,3845,3845,3845,3845,0
|
|
20230630,131700,51042955,3845,3845,3845,3845,0
|
|
20230630,131600,51042955,3845,3845,3845,3845,0
|
|
20230630,131500,51042955,3845,3845,3845,3845,0
|
|
20230630,131400,51042955,3845,3845,3845,3845,0
|
|
20230630,131300,51042955,3845,3845,3845,3845,0
|
|
20230630,131200,51042955,3845,3845,3845,3845,1
|
|
20230630,131100,51039110,3845,3845,3845,3845,0
|
|
20230630,131000,51039110,3845,3845,3845,3845,0
|
|
20230630,130900,51039110,3845,3845,3845,3845,0
|
|
20230630,130800,51039110,3845,3845,3845,3845,0
|
|
20230630,130700,51039110,3845,3845,3845,3845,1
|
|
20230630,130600,51035265,3845,3845,3845,3845,0
|
|
20230630,130500,51035265,3845,3845,3845,3845,0
|
|
20230630,130400,51035265,3845,3845,3845,3845,0
|
|
20230630,130300,51035265,3845,3845,3845,3845,0
|
|
20230630,130200,51035265,3845,3845,3845,3845,1
|
|
20230630,130100,51031420,3820,3825,3825,3820,265
|
|
20230630,130000,50019070,3825,3825,3825,3825,1
|
|
20230630,125900,50015245,3845,3845,3845,3845,0
|
|
20230630,125800,50015245,3845,3845,3845,3845,0
|
|
20230630,125700,50015245,3845,3845,3845,3845,0
|
|
20230630,125600,50015245,3845,3845,3845,3845,0
|
|
20230630,125500,50015245,3845,3845,3845,3845,0
|
|
20230630,125400,50015245,3845,3845,3845,3845,2
|
|
20230630,125300,50007555,3845,3845,3845,3845,0
|
|
20230630,125200,50007555,3845,3845,3845,3845,0
|
|
20230630,125100,50007555,3845,3835,3845,3820,1001
|
|
20230630,125000,46178125,3845,3835,3845,3835,78
|
|
20230630,124900,45878955,3835,3835,3835,3835,20
|
|
20230630,124800,45802255,3835,3835,3835,3835,0
|
|
20230630,124700,45802255,3835,3835,3835,3835,0
|
|
20230630,124600,45802255,3835,3835,3835,3835,0
|
|
20230630,124500,45802255,3835,3835,3835,3835,0
|
|
20230630,124400,45802255,3835,3835,3835,3835,0
|
|
20230630,124300,45802255,3835,3835,3835,3835,0
|
|
20230630,124200,45802255,3835,3835,3835,3835,0
|
|
20230630,124100,45802255,3835,3835,3835,3835,0
|
|
20230630,124000,45802255,3835,3835,3835,3835,11
|
|
20230630,123900,45760070,3835,3835,3835,3835,1
|
|
20230630,123800,45756235,3845,3845,3845,3845,0
|
|
20230630,123700,45756235,3845,3845,3845,3845,0
|
|
20230630,123600,45756235,3845,3845,3845,3845,0
|
|
20230630,123500,45756235,3845,3845,3845,3845,0
|
|
20230630,123400,45756235,3845,3845,3845,3845,0
|
|
20230630,123300,45756235,3845,3845,3845,3845,0
|
|
20230630,123200,45756235,3845,3845,3845,3845,0
|
|
20230630,123100,45756235,3845,3845,3845,3845,0
|
|
20230630,123000,45756235,3845,3845,3845,3845,0
|
|
20230630,122900,45756235,3845,3845,3845,3845,0
|
|
20230630,122800,45756235,3845,3845,3845,3845,0
|
|
20230630,122700,45756235,3845,3845,3845,3845,0
|
|
20230630,122600,45756235,3845,3845,3845,3845,0
|
|
20230630,122500,45756235,3845,3845,3845,3845,0
|
|
20230630,122400,45756235,3845,3845,3845,3845,0
|
|
20230630,122300,45756235,3845,3845,3845,3845,0
|
|
20230630,122200,45756235,3845,3845,3845,3845,0
|
|
20230630,122100,45756235,3845,3845,3845,3845,0
|
|
20230630,122000,45756235,3845,3845,3845,3845,0
|
|
20230630,121900,45756235,3845,3845,3845,3845,0
|
|
20230630,121800,45756235,3845,3845,3845,3845,0
|
|
20230630,121700,45756235,3845,3845,3845,3845,0
|
|
20230630,121600,45756235,3845,3845,3845,3845,0
|
|
20230630,121500,45756235,3845,3845,3845,3845,0
|
|
20230630,121400,45756235,3845,3845,3845,3845,0
|
|
20230630,121300,45756235,3845,3830,3845,3830,13
|
|
20230630,121200,45706430,3830,3830,3830,3830,219
|
|
20230630,121100,44867660,3830,3830,3830,3830,0
|
|
20230630,121000,44867660,3830,3845,3845,3830,770
|
|
20230630,120900,41918545,3855,3855,3855,3855,0
|
|
20230630,120800,41918545,3855,3855,3855,3855,0
|
|
20230630,120700,41918545,3855,3855,3855,3855,0
|
|
20230630,120600,41918545,3855,3855,3855,3855,0
|
|
20230630,120500,41918545,3855,3855,3855,3855,400
|
|
20230630,120400,40376545,3855,3855,3855,3855,0
|
|
20230630,120300,40376545,3855,3855,3855,3855,0
|
|
20230630,120200,40376545,3855,3855,3855,3855,5
|
|
20230630,120100,40357270,3855,3855,3855,3855,0
|
|
20230630,120000,40357270,3855,3855,3855,3855,0
|
|
20230630,115900,40357270,3855,3855,3855,3855,1
|
|
20230630,115800,40353415,3850,3850,3850,3850,0
|
|
20230630,115700,40353415,3850,3850,3850,3850,200
|
|
20230630,115600,39583415,3855,3855,3855,3855,0
|
|
20230630,115500,39583415,3855,3855,3855,3855,0
|
|
20230630,115400,39583415,3855,3855,3855,3855,1
|
|
20230630,115300,39579560,3855,3855,3855,3855,0
|
|
20230630,115200,39579560,3855,3855,3855,3855,0
|
|
20230630,115100,39579560,3855,3855,3855,3855,0
|
|
20230630,115000,39579560,3855,3830,3855,3830,25
|
|
20230630,114900,39483785,3855,3855,3855,3855,0
|
|
20230630,114800,39483785,3855,3855,3855,3855,0
|
|
20230630,114700,39483785,3855,3855,3855,3855,0
|
|
20230630,114600,39483785,3855,3855,3855,3855,0
|
|
20230630,114500,39483785,3855,3855,3855,3855,0
|
|
20230630,114400,39483785,3855,3855,3855,3855,0
|
|
20230630,114300,39483785,3855,3855,3855,3855,0
|
|
20230630,114200,39483785,3855,3855,3855,3855,0
|
|
20230630,114100,39483785,3855,3855,3855,3855,0
|
|
20230630,114000,39483785,3855,3855,3855,3855,0
|
|
20230630,113900,39483785,3855,3855,3855,3855,0
|
|
20230630,113800,39483785,3855,3855,3855,3855,0
|
|
20230630,113700,39483785,3855,3855,3855,3855,0
|
|
20230630,113600,39483785,3855,3835,3855,3835,2604
|
|
20230630,113500,29497425,3840,3840,3840,3840,497
|
|
20230630,113400,27588945,3845,3845,3845,3845,0
|
|
20230630,113300,27588945,3845,3845,3845,3845,0
|
|
20230630,113200,27588945,3845,3845,3845,3845,1
|
|
20230630,113100,27585100,3840,3840,3840,3840,200
|
|
20230630,113000,26817100,3845,3845,3845,3845,0
|
|
20230630,112900,26817100,3845,3845,3845,3845,1
|
|
20230630,112800,26813255,3840,3840,3840,3840,261
|
|
20230630,112700,25811015,3840,3840,3840,3840,200
|
|
20230630,112600,25043015,3855,3855,3855,3855,0
|
|
20230630,112500,25043015,3855,3855,3855,3855,0
|
|
20230630,112400,25043015,3855,3855,3855,3855,0
|
|
20230630,112300,25043015,3855,3855,3855,3855,0
|
|
20230630,112200,25043015,3855,3855,3855,3855,0
|
|
20230630,112100,25043015,3855,3855,3855,3855,0
|
|
20230630,112000,25043015,3855,3855,3855,3855,0
|
|
20230630,111900,25043015,3855,3855,3855,3855,0
|
|
20230630,111800,25043015,3855,3855,3855,3855,0
|
|
20230630,111700,25043015,3855,3855,3855,3855,0
|
|
20230630,111600,25043015,3855,3855,3855,3855,0
|
|
20230630,111500,25043015,3855,3855,3855,3855,0
|
|
20230630,111400,25043015,3855,3855,3855,3855,5
|
|
20230630,111300,25023740,3855,3855,3855,3855,0
|
|
20230630,111200,25023740,3855,3855,3855,3855,0
|
|
20230630,111100,25023740,3855,3840,3855,3840,401
|
|
20230630,111000,23482885,3850,3850,3850,3850,0
|
|
20230630,110900,23482885,3850,3850,3850,3850,1
|
|
20230630,110800,23479035,3850,3850,3850,3850,0
|
|
20230630,110700,23479035,3850,3850,3850,3850,1
|
|
20230630,110600,23475185,3850,3850,3850,3850,0
|
|
20230630,110500,23475185,3850,3850,3850,3850,20
|
|
20230630,110400,23398185,3850,3850,3850,3850,0
|
|
20230630,110300,23398185,3850,3850,3850,3850,0
|
|
20230630,110200,23398185,3850,3850,3850,3850,0
|
|
20230630,110100,23398185,3850,3850,3850,3850,0
|
|
20230630,110000,23398185,3850,3850,3850,3850,0
|
|
20230630,105900,23398185,3850,3850,3850,3850,0
|
|
20230630,105800,23398185,3850,3850,3850,3850,0
|
|
20230630,105700,23398185,3850,3850,3850,3850,0
|
|
20230630,105600,23398185,3850,3850,3850,3850,0
|
|
20230630,105500,23398185,3850,3850,3850,3850,0
|
|
20230630,105400,23398185,3850,3850,3850,3850,1
|
|
20230630,105300,23394335,3850,3850,3850,3850,0
|
|
20230630,105200,23394335,3850,3850,3850,3850,0
|
|
20230630,105100,23394335,3850,3850,3850,3850,1
|
|
20230630,105000,23390485,3850,3850,3850,3850,0
|
|
20230630,104900,23390485,3850,3850,3850,3850,1
|
|
20230630,104800,23386635,3850,3850,3850,3850,0
|
|
20230630,104700,23386635,3850,3850,3850,3850,0
|
|
20230630,104600,23386635,3850,3850,3850,3850,0
|
|
20230630,104500,23386635,3850,3850,3850,3850,18
|
|
20230630,104400,23317335,3850,3850,3850,3850,1
|
|
20230630,104300,23313485,3850,3850,3850,3850,6
|
|
20230630,104200,23290385,3850,3850,3850,3850,0
|
|
20230630,104100,23290385,3850,3850,3850,3850,0
|
|
20230630,104000,23290385,3850,3850,3850,3850,0
|
|
20230630,103900,23290385,3850,3850,3850,3850,2
|
|
20230630,103800,23282685,3850,3840,3850,3840,201
|
|
20230630,103700,22510835,3850,3850,3850,3850,0
|
|
20230630,103600,22510835,3850,3850,3850,3850,0
|
|
20230630,103500,22510835,3850,3850,3850,3850,51
|
|
20230630,103400,22314485,3850,3850,3850,3850,0
|
|
20230630,103300,22314485,3850,3850,3850,3850,0
|
|
20230630,103200,22314485,3850,3850,3850,3835,173
|
|
20230630,103100,21650485,3840,3840,3850,3840,28
|
|
20230630,103000,21542925,3855,3855,3855,3855,0
|
|
20230630,102900,21542925,3855,3855,3855,3855,0
|
|
20230630,102800,21542925,3855,3855,3855,3855,0
|
|
20230630,102700,21542925,3855,3855,3855,3855,0
|
|
20230630,102600,21542925,3855,3855,3855,3855,0
|
|
20230630,102500,21542925,3855,3855,3855,3855,0
|
|
20230630,102400,21542925,3855,3855,3855,3855,1
|
|
20230630,102300,21539070,3835,3835,3835,3835,0
|
|
20230630,102200,21539070,3835,3835,3835,3835,0
|
|
20230630,102100,21539070,3835,3835,3835,3830,24
|
|
20230630,102000,21447065,3835,3835,3835,3835,2
|
|
20230630,101900,21439395,3860,3860,3860,3860,0
|
|
20230630,101800,21439395,3860,3860,3860,3860,0
|
|
20230630,101700,21439395,3860,3860,3860,3860,0
|
|
20230630,101600,21439395,3860,3860,3860,3860,0
|
|
20230630,101500,21439395,3860,3860,3860,3860,0
|
|
20230630,101400,21439395,3860,3860,3860,3860,0
|
|
20230630,101300,21439395,3860,3860,3860,3860,0
|
|
20230630,101200,21439395,3860,3860,3860,3860,0
|
|
20230630,101100,21439395,3860,3860,3860,3860,0
|
|
20230630,101000,21439395,3860,3860,3860,3860,0
|
|
20230630,100900,21439395,3860,3860,3860,3860,0
|
|
20230630,100800,21439395,3860,3860,3860,3860,0
|
|
20230630,100700,21439395,3860,3860,3860,3860,0
|
|
20230630,100600,21439395,3860,3860,3860,3860,0
|
|
20230630,100500,21439395,3860,3860,3860,3860,0
|
|
20230630,100400,21439395,3860,3830,3860,3830,90
|
|
20230630,100300,21093100,3845,3845,3845,3845,0
|
|
20230630,100200,21093100,3845,3845,3845,3845,0
|
|
20230630,100100,21093100,3845,3845,3845,3845,1
|
|
20230630,100000,21089255,3845,3845,3845,3845,0
|
|
20230630,095900,21089255,3845,3845,3845,3845,0
|
|
20230630,095800,21089255,3845,3845,3845,3845,1
|
|
20230630,095700,21085410,3830,3830,3830,3830,3
|
|
20230630,095600,21073920,3865,3865,3865,3865,0
|
|
20230630,095500,21073920,3865,3865,3865,3865,0
|
|
20230630,095400,21073920,3865,3865,3865,3865,0
|
|
20230630,095300,21073920,3865,3865,3865,3865,0
|
|
20230630,095200,21073920,3865,3865,3865,3865,0
|
|
20230630,095100,21073920,3865,3865,3865,3865,0
|
|
20230630,095000,21073920,3865,3865,3865,3865,0
|
|
20230630,094900,21073920,3865,3865,3865,3865,0
|
|
20230630,094800,21073920,3865,3865,3865,3865,0
|
|
20230630,094700,21073920,3865,3865,3865,3865,0
|
|
20230630,094600,21073920,3865,3865,3865,3865,0
|
|
20230630,094500,21073920,3865,3865,3865,3865,0
|
|
20230630,094400,21073920,3865,3865,3865,3865,0
|
|
20230630,094300,21073920,3865,3865,3865,3865,0
|
|
20230630,094200,21073920,3865,3840,3865,3840,214
|
|
20230630,094100,20252135,3840,3840,3840,3840,1
|
|
20230630,094000,20248295,3840,3840,3840,3840,11
|
|
20230630,093900,20206055,3840,3840,3840,3840,0
|
|
20230630,093800,20206055,3840,3840,3840,3840,0
|
|
20230630,093700,20206055,3840,3840,3840,3840,1
|
|
20230630,093600,20202215,3840,3840,3840,3840,0
|
|
20230630,093500,20202215,3840,3840,3840,3840,1
|
|
20230630,093400,20198375,3840,3830,3840,3830,138
|
|
20230630,093300,19669825,3830,3830,3830,3830,1
|
|
20230630,093200,19665995,3830,3815,3830,3815,238
|
|
20230630,093100,18758010,3830,3830,3830,3830,0
|
|
20230630,093000,18758010,3830,3830,3830,3820,211
|
|
20230630,092900,17949980,3830,3830,3830,3830,0
|
|
20230630,092800,17949980,3830,3820,3830,3815,464
|
|
20230630,092700,16179590,3830,3840,3840,3830,6
|
|
20230630,092600,16156560,3840,3840,3840,3840,1
|
|
20230630,092500,16152720,3840,3840,3840,3840,0
|
|
20230630,092400,16152720,3840,3840,3840,3840,1
|
|
20230630,092300,16148880,3820,3825,3840,3820,438
|
|
20230630,092200,14474450,3830,3835,3835,3830,1791
|
|
20230630,092100,7614870,3835,3835,3835,3835,10
|
|
20230630,092000,7576520,3855,3850,3855,3850,2
|
|
20230630,091900,7568815,3830,3830,3830,3830,0
|
|
20230630,091800,7568815,3830,3830,3830,3830,0
|
|
20230630,091700,7568815,3830,3830,3830,3830,27
|
|
20230630,091600,7465405,3830,3830,3830,3830,26
|
|
20230630,091500,7365825,3830,3830,3830,3830,416
|
|
20230630,091400,5772545,3830,3830,3830,3830,200
|
|
20230630,091300,5006545,3830,3830,3830,3830,80
|
|
20230630,091200,4700145,3830,3835,3835,3830,207
|
|
20230630,091100,3907300,3835,3835,3835,3835,169
|
|
20230630,091000,3259185,3835,3835,3835,3835,1
|
|
20230630,090900,3255350,3835,3835,3835,3835,127
|
|
20230630,090800,2768305,3835,3835,3835,3835,0
|
|
20230630,090700,2768305,3835,3835,3835,3835,0
|
|
20230630,090600,2768305,3835,3835,3835,3835,5
|
|
20230630,090500,2749130,3835,3855,3855,3835,9
|
|
20230630,090400,2714515,3840,3840,3840,3840,0
|
|
20230630,090300,2714515,3840,3840,3850,3840,401
|
|
20230630,090200,1170685,3835,3835,3840,3835,9
|
|
20230630,090100,1136135,3840,3835,3840,3835,270
|
|
20230630,090000,100585,3835,3870,3870,3835,26
|