585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184200,123015640,5660,5660,5660,5660,208
|
|
20230630,184100,123015640,5660,5660,5660,5660,0
|
|
20230630,184000,123015640,5660,5660,5660,5660,0
|
|
20230630,183900,123015640,5660,5660,5660,5660,0
|
|
20230630,183800,123015640,5660,5660,5660,5660,0
|
|
20230630,183700,123015640,5660,5660,5660,5660,0
|
|
20230630,183600,123015640,5660,5660,5660,5660,0
|
|
20230630,183500,123015640,5660,5660,5660,5660,0
|
|
20230630,183400,123015640,5660,5660,5660,5660,0
|
|
20230630,183300,123015640,5660,5660,5660,5660,0
|
|
20230630,183200,123015640,5660,5660,5660,5660,0
|
|
20230630,183100,123015640,5660,5660,5660,5660,0
|
|
20230630,183000,123015640,5660,5660,5660,5660,0
|
|
20230630,182900,123015640,5660,5660,5660,5660,0
|
|
20230630,182800,123015640,5660,5660,5660,5660,0
|
|
20230630,182700,123015640,5660,5660,5660,5660,0
|
|
20230630,182600,123015640,5660,5660,5660,5660,0
|
|
20230630,182500,123015640,5660,5660,5660,5660,0
|
|
20230630,182400,123015640,5660,5660,5660,5660,0
|
|
20230630,182300,123015640,5660,5660,5660,5660,0
|
|
20230630,182200,123015640,5660,5660,5660,5660,0
|
|
20230630,182100,123015640,5660,5660,5660,5660,0
|
|
20230630,182000,123015640,5660,5660,5660,5660,0
|
|
20230630,181900,123015640,5660,5660,5660,5660,0
|
|
20230630,181800,123015640,5660,5660,5660,5660,0
|
|
20230630,181700,123015640,5660,5660,5660,5660,0
|
|
20230630,181600,123015640,5660,5660,5660,5660,0
|
|
20230630,181500,123015640,5660,5660,5660,5660,0
|
|
20230630,181400,123015640,5660,5660,5660,5660,0
|
|
20230630,181300,123015640,5660,5660,5660,5660,0
|
|
20230630,181200,123015640,5660,5660,5660,5660,208
|
|
20230630,181100,123015640,5660,5660,5660,5660,0
|
|
20230630,181000,123015640,5660,5660,5660,5660,0
|
|
20230630,180900,123015640,5660,5660,5660,5660,0
|
|
20230630,180800,123015640,5660,5660,5660,5660,0
|
|
20230630,180700,123015640,5660,5660,5660,5660,0
|
|
20230630,180600,123015640,5660,5660,5660,5660,0
|
|
20230630,180500,123015640,5660,5660,5660,5660,0
|
|
20230630,180400,123015640,5660,5660,5660,5660,0
|
|
20230630,180300,123015640,5660,5660,5660,5660,0
|
|
20230630,180200,123015640,5660,5660,5660,5660,0
|
|
20230630,180100,123015640,5660,5660,5660,5660,0
|
|
20230630,180000,123015640,5660,5660,5660,5660,0
|
|
20230630,175900,123015640,5660,5660,5660,5660,0
|
|
20230630,175800,123015640,5660,5660,5660,5660,0
|
|
20230630,175700,123015640,5660,5660,5660,5660,0
|
|
20230630,175600,123015640,5660,5660,5660,5660,0
|
|
20230630,175500,123015640,5660,5660,5660,5660,0
|
|
20230630,175400,123015640,5660,5660,5660,5660,0
|
|
20230630,175300,123015640,5660,5660,5660,5660,0
|
|
20230630,175200,123015640,5660,5660,5660,5660,0
|
|
20230630,175100,123015640,5660,5660,5660,5660,0
|
|
20230630,175000,123015640,5660,5660,5660,5660,0
|
|
20230630,174900,123015640,5660,5660,5660,5660,0
|
|
20230630,174800,123015640,5660,5660,5660,5660,0
|
|
20230630,174700,123015640,5660,5660,5660,5660,0
|
|
20230630,174600,123015640,5660,5660,5660,5660,0
|
|
20230630,174500,123015640,5660,5660,5660,5660,0
|
|
20230630,174400,123015640,5660,5660,5660,5660,0
|
|
20230630,174300,123015640,5660,5660,5660,5660,0
|
|
20230630,174200,123015640,5660,5660,5660,5660,208
|
|
20230630,174100,123015640,5660,5660,5660,5660,0
|
|
20230630,174000,123015640,5660,5660,5660,5660,0
|
|
20230630,173900,123015640,5660,5660,5660,5660,0
|
|
20230630,173800,123015640,5660,5660,5660,5660,0
|
|
20230630,173700,123015640,5660,5660,5660,5660,0
|
|
20230630,173600,123015640,5660,5660,5660,5660,0
|
|
20230630,173500,123015640,5660,5660,5660,5660,0
|
|
20230630,173400,123015640,5660,5660,5660,5660,0
|
|
20230630,173300,123015640,5660,5660,5660,5660,0
|
|
20230630,173200,123015640,5660,5660,5660,5660,0
|
|
20230630,173100,123015640,5660,5660,5660,5660,0
|
|
20230630,173000,123015640,5660,5660,5660,5660,0
|
|
20230630,172900,123015640,5660,5660,5660,5660,0
|
|
20230630,172800,123015640,5660,5660,5660,5660,0
|
|
20230630,172700,123015640,5660,5660,5660,5660,0
|
|
20230630,172600,123015640,5660,5660,5660,5660,0
|
|
20230630,172500,123015640,5660,5660,5660,5660,0
|
|
20230630,172400,123015640,5660,5660,5660,5660,0
|
|
20230630,172300,123015640,5660,5660,5660,5660,0
|
|
20230630,172200,123015640,5660,5660,5660,5660,0
|
|
20230630,172100,123015640,5660,5660,5660,5660,0
|
|
20230630,172000,123015640,5660,5660,5660,5660,0
|
|
20230630,171900,123015640,5660,5660,5660,5660,0
|
|
20230630,171800,123015640,5660,5660,5660,5660,0
|
|
20230630,171700,123015640,5660,5660,5660,5660,0
|
|
20230630,171600,123015640,5660,5660,5660,5660,0
|
|
20230630,171500,123015640,5660,5660,5660,5660,0
|
|
20230630,171400,123015640,5660,5660,5660,5660,0
|
|
20230630,171300,123015640,5660,5660,5660,5660,0
|
|
20230630,171200,123015640,5660,5660,5660,5660,208
|
|
20230630,171100,123015640,5660,5660,5660,5660,0
|
|
20230630,171000,123015640,5660,5660,5660,5660,0
|
|
20230630,170900,123015640,5660,5660,5660,5660,0
|
|
20230630,170800,123015640,5660,5660,5660,5660,0
|
|
20230630,170700,123015640,5660,5660,5660,5660,0
|
|
20230630,170600,123015640,5660,5660,5660,5660,0
|
|
20230630,170500,123015640,5660,5660,5660,5660,0
|
|
20230630,170400,123015640,5660,5660,5660,5660,0
|
|
20230630,170300,123015640,5660,5660,5660,5660,0
|
|
20230630,170200,123015640,5660,5660,5660,5660,0
|
|
20230630,170100,123015640,5660,5660,5660,5660,0
|
|
20230630,170000,123015640,5660,5660,5660,5660,0
|
|
20230630,165900,123015640,5660,5660,5660,5660,0
|
|
20230630,165800,123015640,5660,5660,5660,5660,0
|
|
20230630,165700,123015640,5660,5660,5660,5660,0
|
|
20230630,165600,123015640,5660,5660,5660,5660,0
|
|
20230630,165500,123015640,5660,5660,5660,5660,0
|
|
20230630,165400,123015640,5660,5660,5660,5660,0
|
|
20230630,165300,123015640,5660,5660,5660,5660,0
|
|
20230630,165200,123015640,5660,5660,5660,5660,0
|
|
20230630,165100,123015640,5660,5660,5660,5660,0
|
|
20230630,165000,123015640,5660,5660,5660,5660,0
|
|
20230630,164900,123015640,5660,5660,5660,5660,0
|
|
20230630,164800,123015640,5660,5660,5660,5660,0
|
|
20230630,164700,123015640,5660,5660,5660,5660,0
|
|
20230630,164600,123015640,5660,5660,5660,5660,0
|
|
20230630,164500,123015640,5660,5660,5660,5660,0
|
|
20230630,164400,123015640,5660,5660,5660,5660,0
|
|
20230630,164300,123015640,5660,5660,5660,5660,0
|
|
20230630,164200,123015640,5660,5660,5660,5660,208
|
|
20230630,164100,123015640,5660,5660,5660,5660,0
|
|
20230630,164000,123015640,5660,5660,5660,5660,0
|
|
20230630,163900,123015640,5660,5660,5660,5660,0
|
|
20230630,163800,123015640,5660,5660,5660,5660,0
|
|
20230630,163700,123015640,5660,5660,5660,5660,0
|
|
20230630,163600,123015640,5660,5660,5660,5660,0
|
|
20230630,163500,123015640,5660,5660,5660,5660,0
|
|
20230630,163400,123015640,5660,5660,5660,5660,0
|
|
20230630,163300,123015640,5660,5660,5660,5660,0
|
|
20230630,163200,123015640,5660,5660,5660,5660,0
|
|
20230630,163100,123015640,5660,5660,5660,5660,0
|
|
20230630,163000,123015640,5660,5660,5660,5660,0
|
|
20230630,162900,123015640,5660,5660,5660,5660,0
|
|
20230630,162800,123015640,5660,5660,5660,5660,0
|
|
20230630,162700,123015640,5660,5660,5660,5660,0
|
|
20230630,162600,123015640,5660,5660,5660,5660,0
|
|
20230630,162500,123015640,5660,5660,5660,5660,0
|
|
20230630,162400,123015640,5660,5660,5660,5660,0
|
|
20230630,162300,123015640,5660,5660,5660,5660,0
|
|
20230630,162200,123015640,5660,5660,5660,5660,0
|
|
20230630,162100,123015640,5660,5660,5660,5660,0
|
|
20230630,162000,123015640,5660,5660,5660,5660,0
|
|
20230630,161900,123015640,5660,5660,5660,5660,0
|
|
20230630,161800,123015640,5660,5660,5660,5660,0
|
|
20230630,161700,123015640,5660,5660,5660,5660,0
|
|
20230630,161600,123015640,5660,5660,5660,5660,0
|
|
20230630,161500,123015640,5660,5660,5660,5660,0
|
|
20230630,161400,123015640,5660,5660,5660,5660,0
|
|
20230630,161300,123015640,5660,5660,5660,5660,0
|
|
20230630,161200,123015640,5660,5660,5660,5660,208
|
|
20230630,161100,123015640,5660,5660,5660,5660,0
|
|
20230630,161000,123015640,5660,5660,5660,5660,0
|
|
20230630,160900,123015640,5660,5660,5660,5660,0
|
|
20230630,160800,123015640,5660,5660,5660,5660,0
|
|
20230630,160700,123015640,5660,5660,5660,5660,0
|
|
20230630,160600,123015640,5660,5660,5660,5660,0
|
|
20230630,160500,123015640,5660,5660,5660,5660,0
|
|
20230630,160400,123015640,5660,5660,5660,5660,0
|
|
20230630,160300,123015640,5660,5660,5660,5660,0
|
|
20230630,160200,123015640,5660,5660,5660,5660,0
|
|
20230630,160100,123015640,5660,5660,5660,5660,0
|
|
20230630,160000,123015640,5660,5660,5660,5660,0
|
|
20230630,155900,123015640,5660,5660,5660,5660,0
|
|
20230630,155800,123015640,5660,5660,5660,5660,0
|
|
20230630,155700,123015640,5660,5660,5660,5660,0
|
|
20230630,155600,123015640,5660,5660,5660,5660,0
|
|
20230630,155500,123015640,5660,5660,5660,5660,0
|
|
20230630,155400,123015640,5660,5660,5660,5660,0
|
|
20230630,155300,123015640,5660,5660,5660,5660,0
|
|
20230630,155200,123015640,5660,5660,5660,5660,0
|
|
20230630,155100,123015640,5660,5660,5660,5660,0
|
|
20230630,155000,123015640,5660,5660,5660,5660,0
|
|
20230630,154900,123015640,5660,5660,5660,5660,0
|
|
20230630,154800,123015640,5660,5660,5660,5660,0
|
|
20230630,154700,123015640,5660,5660,5660,5660,0
|
|
20230630,154600,123015640,5660,5660,5660,5660,0
|
|
20230630,154500,123015640,5660,5660,5660,5660,0
|
|
20230630,154400,123015640,5660,5660,5660,5660,0
|
|
20230630,154300,123015640,5660,5660,5660,5660,0
|
|
20230630,154200,123015640,5660,5660,5660,5660,208
|
|
20230630,154100,123015640,5660,5660,5660,5660,0
|
|
20230630,154000,123015640,5660,5660,5660,5660,0
|
|
20230630,153900,123015640,5660,5660,5660,5660,0
|
|
20230630,153800,123015640,5660,5660,5660,5660,0
|
|
20230630,153700,123015640,5660,5660,5660,5660,0
|
|
20230630,153600,123015640,5660,5660,5660,5660,0
|
|
20230630,153500,123015640,5660,5660,5660,5660,0
|
|
20230630,153400,123015640,5660,5660,5660,5660,0
|
|
20230630,153300,123015640,5660,5660,5660,5660,0
|
|
20230630,153200,123015640,5660,5660,5660,5660,0
|
|
20230630,153100,123015640,5660,5660,5660,5660,0
|
|
20230630,153000,123015640,5660,5660,5660,5660,208
|
|
20230630,152900,121838360,5630,5630,5630,5630,0
|
|
20230630,152800,121838360,5630,5630,5630,5630,0
|
|
20230630,152700,121838360,5630,5630,5630,5630,0
|
|
20230630,152600,121838360,5630,5630,5630,5630,0
|
|
20230630,152500,121838360,5630,5630,5630,5630,0
|
|
20230630,152400,121838360,5630,5630,5630,5630,0
|
|
20230630,152300,121838360,5630,5630,5630,5630,0
|
|
20230630,152200,121838360,5630,5630,5630,5630,0
|
|
20230630,152100,121838360,5630,5630,5630,5630,0
|
|
20230630,152000,121838360,5630,5630,5630,5630,0
|
|
20230630,151900,121838360,5630,5630,5630,5630,12
|
|
20230630,151800,121770800,5630,5630,5630,5630,0
|
|
20230630,151700,121770800,5630,5630,5630,5630,2
|
|
20230630,151600,121759540,5650,5650,5650,5650,0
|
|
20230630,151500,121759540,5650,5650,5650,5650,0
|
|
20230630,151400,121759540,5650,5650,5650,5650,0
|
|
20230630,151300,121759540,5650,5650,5650,5650,0
|
|
20230630,151200,121759540,5650,5650,5650,5650,0
|
|
20230630,151100,121759540,5650,5650,5650,5650,0
|
|
20230630,151000,121759540,5650,5650,5650,5650,20
|
|
20230630,150900,121646540,5650,5650,5650,5650,9
|
|
20230630,150800,121595690,5650,5650,5650,5650,153
|
|
20230630,150700,120731240,5620,5620,5620,5620,0
|
|
20230630,150600,120731240,5620,5620,5620,5620,0
|
|
20230630,150500,120731240,5620,5620,5620,5620,2
|
|
20230630,150400,120720000,5640,5650,5650,5640,199
|
|
20230630,150300,119595660,5650,5650,5650,5650,0
|
|
20230630,150200,119595660,5650,5650,5650,5650,10
|
|
20230630,150100,119539160,5640,5640,5640,5640,0
|
|
20230630,150000,119539160,5640,5640,5640,5640,0
|
|
20230630,145900,119539160,5640,5640,5640,5640,0
|
|
20230630,145800,119539160,5640,5640,5640,5640,0
|
|
20230630,145700,119539160,5640,5630,5640,5630,247
|
|
20230630,145600,118146090,5640,5610,5640,5580,500
|
|
20230630,145500,115328470,5580,5620,5620,5580,829
|
|
20230630,145400,110681750,5630,5630,5630,5630,932
|
|
20230630,145300,105434590,5630,5630,5630,5630,0
|
|
20230630,145200,105434590,5630,5630,5630,5630,0
|
|
20230630,145100,105434590,5630,5630,5630,5630,0
|
|
20230630,145000,105434590,5630,5630,5630,5630,0
|
|
20230630,144900,105434590,5630,5630,5630,5630,0
|
|
20230630,144800,105434590,5630,5630,5630,5630,0
|
|
20230630,144700,105434590,5630,5630,5630,5630,0
|
|
20230630,144600,105434590,5630,5630,5630,5630,0
|
|
20230630,144500,105434590,5630,5630,5630,5630,20
|
|
20230630,144400,105321990,5630,5630,5630,5630,0
|
|
20230630,144300,105321990,5630,5630,5630,5630,0
|
|
20230630,144200,105321990,5630,5630,5630,5630,0
|
|
20230630,144100,105321990,5630,5630,5630,5630,0
|
|
20230630,144000,105321990,5630,5630,5630,5630,0
|
|
20230630,143900,105321990,5630,5630,5630,5630,0
|
|
20230630,143800,105321990,5630,5630,5630,5630,200
|
|
20230630,143700,104195990,5640,5640,5640,5640,0
|
|
20230630,143600,104195990,5640,5640,5640,5640,253
|
|
20230630,143500,102769070,5640,5640,5640,5640,187
|
|
20230630,143400,101714390,5650,5650,5650,5650,0
|
|
20230630,143300,101714390,5650,5650,5650,5650,20
|
|
20230630,143200,101601390,5650,5650,5650,5650,0
|
|
20230630,143100,101601390,5650,5660,5660,5650,72
|
|
20230630,143000,101194580,5650,5650,5650,5650,0
|
|
20230630,142900,101194580,5650,5650,5650,5650,23
|
|
20230630,142800,101064630,5650,5650,5650,5650,0
|
|
20230630,142700,101064630,5650,5650,5650,5650,2
|
|
20230630,142600,101053330,5650,5650,5650,5650,0
|
|
20230630,142500,101053330,5650,5650,5650,5650,240
|
|
20230630,142400,99697330,5650,5650,5650,5650,0
|
|
20230630,142300,99697330,5650,5650,5650,5650,1
|
|
20230630,142200,99691680,5650,5650,5650,5650,0
|
|
20230630,142100,99691680,5650,5650,5650,5650,56
|
|
20230630,142000,99375280,5650,5650,5650,5650,20
|
|
20230630,141900,99262280,5640,5640,5640,5640,160
|
|
20230630,141800,98359880,5640,5640,5640,5640,1
|
|
20230630,141700,98354240,5630,5630,5630,5630,70
|
|
20230630,141600,97960140,5640,5640,5640,5640,0
|
|
20230630,141500,97960140,5640,5640,5640,5640,0
|
|
20230630,141400,97960140,5640,5640,5640,5640,0
|
|
20230630,141300,97960140,5640,5640,5640,5640,0
|
|
20230630,141200,97960140,5640,5640,5640,5640,50
|
|
20230630,141100,97678140,5640,5640,5640,5640,0
|
|
20230630,141000,97678140,5640,5640,5640,5640,0
|
|
20230630,140900,97678140,5640,5640,5640,5640,1
|
|
20230630,140800,97672500,5630,5630,5630,5630,10
|
|
20230630,140700,97616200,5630,5630,5630,5630,0
|
|
20230630,140600,97616200,5630,5630,5630,5630,0
|
|
20230630,140500,97616200,5630,5630,5630,5630,5
|
|
20230630,140400,97588050,5630,5630,5630,5630,0
|
|
20230630,140300,97588050,5630,5630,5630,5630,0
|
|
20230630,140200,97588050,5630,5630,5630,5630,1
|
|
20230630,140100,97582420,5640,5640,5640,5640,177
|
|
20230630,140000,96584140,5640,5640,5640,5640,0
|
|
20230630,135900,96584140,5640,5640,5640,5640,0
|
|
20230630,135800,96584140,5640,5640,5640,5640,50
|
|
20230630,135700,96302140,5630,5630,5630,5630,0
|
|
20230630,135600,96302140,5630,5630,5630,5630,83
|
|
20230630,135500,95834850,5620,5630,5630,5620,117
|
|
20230630,135400,95177140,5630,5630,5630,5630,0
|
|
20230630,135300,95177140,5630,5630,5630,5630,0
|
|
20230630,135200,95177140,5630,5630,5630,5630,1
|
|
20230630,135100,95171510,5630,5630,5630,5630,0
|
|
20230630,135000,95171510,5630,5630,5630,5630,0
|
|
20230630,134900,95171510,5630,5630,5630,5630,0
|
|
20230630,134800,95171510,5630,5630,5630,5630,0
|
|
20230630,134700,95171510,5630,5630,5630,5630,0
|
|
20230630,134600,95171510,5630,5630,5630,5630,50
|
|
20230630,134500,94890010,5630,5630,5630,5630,0
|
|
20230630,134400,94890010,5630,5630,5630,5630,50
|
|
20230630,134300,94608510,5630,5630,5630,5630,0
|
|
20230630,134200,94608510,5630,5630,5630,5630,50
|
|
20230630,134100,94327010,5630,5630,5630,5630,0
|
|
20230630,134000,94327010,5630,5630,5630,5630,0
|
|
20230630,133900,94327010,5630,5630,5630,5630,18
|
|
20230630,133800,94225670,5630,5630,5630,5630,23
|
|
20230630,133700,94096180,5630,5630,5630,5630,1
|
|
20230630,133600,94090550,5630,5630,5630,5630,0
|
|
20230630,133500,94090550,5630,5630,5630,5630,0
|
|
20230630,133400,94090550,5630,5630,5630,5630,0
|
|
20230630,133300,94090550,5630,5630,5630,5630,0
|
|
20230630,133200,94090550,5630,5630,5630,5630,0
|
|
20230630,133100,94090550,5630,5630,5630,5630,0
|
|
20230630,133000,94090550,5630,5630,5630,5630,0
|
|
20230630,132900,94090550,5630,5630,5630,5630,0
|
|
20230630,132800,94090550,5630,5630,5630,5630,0
|
|
20230630,132700,94090550,5630,5630,5630,5630,0
|
|
20230630,132600,94090550,5630,5630,5630,5630,0
|
|
20230630,132500,94090550,5630,5630,5630,5630,0
|
|
20230630,132400,94090550,5630,5630,5630,5630,0
|
|
20230630,132300,94090550,5630,5630,5630,5630,0
|
|
20230630,132200,94090550,5630,5630,5630,5630,0
|
|
20230630,132100,94090550,5630,5630,5630,5630,393
|
|
20230630,132000,91877960,5620,5620,5620,5620,0
|
|
20230630,131900,91877960,5620,5620,5620,5620,39
|
|
20230630,131800,91658780,5620,5620,5620,5620,0
|
|
20230630,131700,91658780,5620,5620,5620,5620,0
|
|
20230630,131600,91658780,5620,5620,5620,5620,50
|
|
20230630,131500,91377780,5620,5620,5620,5620,0
|
|
20230630,131400,91377780,5620,5620,5620,5620,1
|
|
20230630,131300,91372160,5630,5630,5630,5630,0
|
|
20230630,131200,91372160,5630,5630,5630,5630,0
|
|
20230630,131100,91372160,5630,5630,5630,5630,2
|
|
20230630,131000,91360900,5630,5630,5630,5630,0
|
|
20230630,130900,91360900,5630,5630,5630,5630,0
|
|
20230630,130800,91360900,5630,5630,5630,5630,0
|
|
20230630,130700,91360900,5630,5630,5630,5630,1
|
|
20230630,130600,91355270,5630,5630,5630,5630,0
|
|
20230630,130500,91355270,5630,5630,5630,5630,1
|
|
20230630,130400,91349640,5610,5610,5610,5610,0
|
|
20230630,130300,91349640,5610,5620,5620,5610,164
|
|
20230630,130200,90429360,5620,5620,5620,5620,0
|
|
20230630,130100,90429360,5620,5620,5620,5620,0
|
|
20230630,130000,90429360,5620,5620,5620,5620,120
|
|
20230630,125900,89754960,5620,5620,5620,5620,0
|
|
20230630,125800,89754960,5620,5600,5620,5600,676
|
|
20230630,125700,85969230,5600,5590,5600,5590,71
|
|
20230630,125600,85572330,5590,5590,5590,5590,1
|
|
20230630,125500,85566740,5590,5590,5590,5590,0
|
|
20230630,125400,85566740,5590,5590,5590,5590,229
|
|
20230630,125300,84286630,5590,5590,5590,5590,0
|
|
20230630,125200,84286630,5590,5590,5590,5590,0
|
|
20230630,125100,84286630,5590,5590,5590,5590,200
|
|
20230630,125000,83168630,5590,5590,5590,5590,0
|
|
20230630,124900,83168630,5590,5590,5590,5590,0
|
|
20230630,124800,83168630,5590,5590,5590,5590,0
|
|
20230630,124700,83168630,5590,5590,5590,5590,0
|
|
20230630,124600,83168630,5590,5590,5590,5590,3
|
|
20230630,124500,83151860,5590,5590,5590,5590,2
|
|
20230630,124400,83140680,5570,5570,5570,5570,2
|
|
20230630,124300,83129540,5570,5570,5570,5570,1
|
|
20230630,124200,83123970,5590,5590,5590,5590,0
|
|
20230630,124100,83123970,5590,5590,5590,5590,0
|
|
20230630,124000,83123970,5590,5590,5590,5590,4
|
|
20230630,123900,83101610,5590,5590,5590,5590,0
|
|
20230630,123800,83101610,5590,5590,5590,5590,0
|
|
20230630,123700,83101610,5590,5590,5590,5590,0
|
|
20230630,123600,83101610,5590,5590,5590,5590,0
|
|
20230630,123500,83101610,5590,5590,5590,5590,1
|
|
20230630,123400,83096020,5590,5590,5590,5590,0
|
|
20230630,123300,83096020,5590,5590,5590,5590,61
|
|
20230630,123200,82755030,5590,5590,5590,5590,5
|
|
20230630,123100,82727080,5590,5590,5590,5590,0
|
|
20230630,123000,82727080,5590,5590,5590,5590,2
|
|
20230630,122900,82715900,5590,5590,5590,5590,0
|
|
20230630,122800,82715900,5590,5590,5590,5590,0
|
|
20230630,122700,82715900,5590,5600,5600,5590,112
|
|
20230630,122600,82089020,5600,5600,5600,5600,0
|
|
20230630,122500,82089020,5600,5600,5600,5600,0
|
|
20230630,122400,82089020,5600,5600,5600,5600,0
|
|
20230630,122300,82089020,5600,5600,5600,5600,410
|
|
20230630,122200,79793020,5600,5600,5600,5600,0
|
|
20230630,122100,79793020,5600,5600,5600,5600,29
|
|
20230630,122000,79630620,5560,5560,5560,5560,0
|
|
20230630,121900,79630620,5560,5560,5560,5560,67
|
|
20230630,121800,79258100,5560,5560,5560,5560,1
|
|
20230630,121700,79252540,5600,5570,5600,5570,546
|
|
20230630,121600,76200270,5550,5550,5550,5550,402
|
|
20230630,121500,73969170,5560,5560,5560,5560,110
|
|
20230630,121400,73357570,5570,5570,5570,5570,10
|
|
20230630,121300,73301870,5580,5580,5580,5580,10
|
|
20230630,121200,73246070,5580,5580,5580,5580,30
|
|
20230630,121100,73078670,5580,5580,5580,5580,9
|
|
20230630,121000,73028450,5570,5570,5570,5570,0
|
|
20230630,120900,73028450,5570,5570,5570,5570,0
|
|
20230630,120800,73028450,5570,5570,5570,5570,1
|
|
20230630,120700,73022880,5500,5500,5500,5500,0
|
|
20230630,120600,73022880,5500,5500,5500,5500,0
|
|
20230630,120500,73022880,5500,5500,5500,5500,0
|
|
20230630,120400,73022880,5500,5580,5580,5500,1923
|
|
20230630,120300,62375060,5590,5590,5590,5590,10
|
|
20230630,120200,62319160,5590,5590,5590,5590,0
|
|
20230630,120100,62319160,5590,5590,5590,5590,0
|
|
20230630,120000,62319160,5590,5590,5590,5590,0
|
|
20230630,115900,62319160,5590,5590,5590,5590,10
|
|
20230630,115800,62263260,5590,5590,5590,5590,0
|
|
20230630,115700,62263260,5590,5590,5590,5590,1
|
|
20230630,115600,62257670,5590,5590,5590,5590,1
|
|
20230630,115500,62252080,5590,5590,5590,5590,0
|
|
20230630,115400,62252080,5590,5590,5590,5590,0
|
|
20230630,115300,62252080,5590,5590,5590,5590,0
|
|
20230630,115200,62252080,5590,5590,5590,5590,69
|
|
20230630,115100,61866370,5590,5590,5590,5590,0
|
|
20230630,115000,61866370,5590,5590,5590,5590,0
|
|
20230630,114900,61866370,5590,5590,5590,5590,0
|
|
20230630,114800,61866370,5590,5590,5590,5590,111
|
|
20230630,114700,61245880,5600,5600,5600,5600,0
|
|
20230630,114600,61245880,5600,5600,5600,5600,0
|
|
20230630,114500,61245880,5600,5600,5600,5600,1
|
|
20230630,114400,61240280,5610,5610,5610,5610,0
|
|
20230630,114300,61240280,5610,5610,5610,5610,0
|
|
20230630,114200,61240280,5610,5610,5610,5610,0
|
|
20230630,114100,61240280,5610,5610,5610,5610,0
|
|
20230630,114000,61240280,5610,5610,5610,5610,0
|
|
20230630,113900,61240280,5610,5610,5610,5610,150
|
|
20230630,113800,60398780,5610,5610,5610,5610,1
|
|
20230630,113700,60393170,5610,5610,5610,5610,0
|
|
20230630,113600,60393170,5610,5610,5610,5610,0
|
|
20230630,113500,60393170,5610,5610,5610,5610,0
|
|
20230630,113400,60393170,5610,5610,5610,5610,0
|
|
20230630,113300,60393170,5610,5610,5610,5610,0
|
|
20230630,113200,60393170,5610,5610,5610,5610,0
|
|
20230630,113100,60393170,5610,5610,5610,5610,0
|
|
20230630,113000,60393170,5610,5610,5610,5610,0
|
|
20230630,112900,60393170,5610,5610,5610,5610,0
|
|
20230630,112800,60393170,5610,5610,5610,5610,0
|
|
20230630,112700,60393170,5610,5610,5610,5610,0
|
|
20230630,112600,60393170,5610,5610,5610,5610,0
|
|
20230630,112500,60393170,5610,5610,5610,5610,0
|
|
20230630,112400,60393170,5610,5610,5610,5610,0
|
|
20230630,112300,60393170,5610,5610,5610,5610,0
|
|
20230630,112200,60393170,5610,5610,5610,5610,0
|
|
20230630,112100,60393170,5610,5610,5610,5610,0
|
|
20230630,112000,60393170,5610,5610,5610,5610,0
|
|
20230630,111900,60393170,5610,5610,5610,5610,0
|
|
20230630,111800,60393170,5610,5610,5610,5610,0
|
|
20230630,111700,60393170,5610,5610,5610,5610,0
|
|
20230630,111600,60393170,5610,5610,5610,5610,0
|
|
20230630,111500,60393170,5610,5610,5610,5610,0
|
|
20230630,111400,60393170,5610,5610,5610,5610,0
|
|
20230630,111300,60393170,5610,5610,5610,5610,0
|
|
20230630,111200,60393170,5610,5610,5610,5610,0
|
|
20230630,111100,60393170,5610,5610,5610,5610,0
|
|
20230630,111000,60393170,5610,5610,5610,5610,0
|
|
20230630,110900,60393170,5610,5610,5610,5610,0
|
|
20230630,110800,60393170,5610,5610,5610,5610,0
|
|
20230630,110700,60393170,5610,5610,5610,5610,300
|
|
20230630,110600,58710170,5610,5610,5610,5610,0
|
|
20230630,110500,58710170,5610,5590,5610,5590,2156
|
|
20230630,110400,46633100,5600,5600,5600,5600,0
|
|
20230630,110300,46633100,5600,5550,5600,5550,269
|
|
20230630,110200,45139860,5550,5550,5550,5550,0
|
|
20230630,110100,45139860,5550,5550,5550,5550,5
|
|
20230630,110000,45112110,5540,5540,5540,5540,0
|
|
20230630,105900,45112110,5540,5550,5550,5540,25
|
|
20230630,105800,44973480,5540,5540,5540,5540,0
|
|
20230630,105700,44973480,5540,5540,5540,5540,1
|
|
20230630,105600,44967940,5540,5540,5540,5540,0
|
|
20230630,105500,44967940,5540,5540,5540,5540,0
|
|
20230630,105400,44967940,5540,5540,5540,5540,0
|
|
20230630,105300,44967940,5540,5540,5540,5540,0
|
|
20230630,105200,44967940,5540,5540,5540,5540,0
|
|
20230630,105100,44967940,5540,5540,5540,5540,45
|
|
20230630,105000,44718640,5530,5530,5530,5530,25
|
|
20230630,104900,44580390,5520,5520,5520,5520,0
|
|
20230630,104800,44580390,5520,5520,5520,5520,0
|
|
20230630,104700,44580390,5520,5520,5520,5520,0
|
|
20230630,104600,44580390,5520,5520,5520,5520,0
|
|
20230630,104500,44580390,5520,5520,5520,5520,1
|
|
20230630,104400,44574870,5520,5520,5520,5520,0
|
|
20230630,104300,44574870,5520,5520,5520,5520,0
|
|
20230630,104200,44574870,5520,5520,5520,5520,1
|
|
20230630,104100,44569350,5500,5500,5500,5500,0
|
|
20230630,104000,44569350,5500,5500,5500,5500,0
|
|
20230630,103900,44569350,5500,5500,5500,5500,0
|
|
20230630,103800,44569350,5500,5500,5500,5500,0
|
|
20230630,103700,44569350,5500,5500,5500,5500,0
|
|
20230630,103600,44569350,5500,5500,5500,5500,0
|
|
20230630,103500,44569350,5500,5500,5500,5500,0
|
|
20230630,103400,44569350,5500,5500,5500,5500,0
|
|
20230630,103300,44569350,5500,5500,5500,5500,0
|
|
20230630,103200,44569350,5500,5530,5530,5500,327
|
|
20230630,103100,42768130,5530,5530,5530,5530,0
|
|
20230630,103000,42768130,5530,5530,5530,5530,0
|
|
20230630,102900,42768130,5530,5530,5530,5530,0
|
|
20230630,102800,42768130,5530,5530,5530,5530,0
|
|
20230630,102700,42768130,5530,5530,5530,5530,0
|
|
20230630,102600,42768130,5530,5530,5530,5530,1
|
|
20230630,102500,42762600,5530,5530,5530,5530,0
|
|
20230630,102400,42762600,5530,5530,5530,5530,0
|
|
20230630,102300,42762600,5530,5530,5530,5530,0
|
|
20230630,102200,42762600,5530,5530,5530,5530,0
|
|
20230630,102100,42762600,5530,5530,5530,5530,0
|
|
20230630,102000,42762600,5530,5530,5530,5530,0
|
|
20230630,101900,42762600,5530,5530,5530,5530,10
|
|
20230630,101800,42707300,5530,5520,5530,5520,90
|
|
20230630,101700,42209610,5510,5510,5510,5510,0
|
|
20230630,101600,42209610,5510,5510,5510,5510,0
|
|
20230630,101500,42209610,5510,5510,5510,5510,0
|
|
20230630,101400,42209610,5510,5510,5510,5510,0
|
|
20230630,101300,42209610,5510,5510,5510,5510,0
|
|
20230630,101200,42209610,5510,5510,5510,5510,100
|
|
20230630,101100,41658610,5510,5510,5510,5510,0
|
|
20230630,101000,41658610,5510,5510,5510,5510,0
|
|
20230630,100900,41658610,5510,5510,5510,5510,0
|
|
20230630,100800,41658610,5510,5510,5510,5510,0
|
|
20230630,100700,41658610,5510,5510,5510,5510,7
|
|
20230630,100600,41620040,5510,5510,5510,5510,0
|
|
20230630,100500,41620040,5510,5510,5510,5510,0
|
|
20230630,100400,41620040,5510,5510,5510,5510,20
|
|
20230630,100300,41509840,5510,5510,5510,5510,0
|
|
20230630,100200,41509840,5510,5510,5510,5510,0
|
|
20230630,100100,41509840,5510,5510,5510,5510,2
|
|
20230630,100000,41498820,5490,5490,5490,5490,0
|
|
20230630,095900,41498820,5490,5490,5490,5490,0
|
|
20230630,095800,41498820,5490,5490,5490,5490,166
|
|
20230630,095700,40587480,5490,5490,5490,5490,0
|
|
20230630,095600,40587480,5490,5490,5490,5490,0
|
|
20230630,095500,40587480,5490,5490,5490,5490,90
|
|
20230630,095400,40093380,5490,5490,5490,5490,129
|
|
20230630,095300,39385170,5490,5490,5490,5490,0
|
|
20230630,095200,39385170,5490,5490,5490,5490,0
|
|
20230630,095100,39385170,5490,5490,5490,5490,2
|
|
20230630,095000,39374190,5490,5490,5490,5490,0
|
|
20230630,094900,39374190,5490,5490,5490,5490,0
|
|
20230630,094800,39374190,5490,5490,5490,5490,0
|
|
20230630,094700,39374190,5490,5500,5500,5490,50
|
|
20230630,094600,39099430,5500,5500,5500,5500,75
|
|
20230630,094500,38686930,5500,5510,5510,5500,84
|
|
20230630,094400,38224600,5520,5520,5520,5520,23
|
|
20230630,094300,38097640,5530,5530,5530,5530,0
|
|
20230630,094200,38097640,5530,5530,5530,5530,0
|
|
20230630,094100,38097640,5530,5530,5530,5530,0
|
|
20230630,094000,38097640,5530,5520,5530,5520,11
|
|
20230630,093900,38036820,5530,5530,5530,5530,0
|
|
20230630,093800,38036820,5530,5530,5530,5530,0
|
|
20230630,093700,38036820,5530,5520,5530,5520,300
|
|
20230630,093600,36377830,5500,5500,5500,5500,1
|
|
20230630,093500,36372330,5500,5500,5500,5500,0
|
|
20230630,093400,36372330,5500,5500,5500,5500,66
|
|
20230630,093300,36009330,5500,5490,5500,5470,1054
|
|
20230630,093200,30239960,5520,5520,5520,5520,89
|
|
20230630,093100,29748680,5520,5500,5520,5500,11
|
|
20230630,093000,29688000,5540,5510,5540,5460,1372
|
|
20230630,092900,22155900,5500,5500,5500,5500,0
|
|
20230630,092800,22155900,5500,5500,5500,5500,10
|
|
20230630,092700,22100900,5500,5520,5520,5500,660
|
|
20230630,092600,18464540,5520,5520,5520,5520,0
|
|
20230630,092500,18464540,5520,5520,5520,5520,0
|
|
20230630,092400,18464540,5520,5520,5520,5520,30
|
|
20230630,092300,18298940,5520,5520,5520,5520,0
|
|
20230630,092200,18298940,5520,5520,5520,5520,3
|
|
20230630,092100,18282380,5540,5550,5550,5540,349
|
|
20230630,092000,16347920,5560,5550,5560,5550,1335
|
|
20230630,091900,8935080,5560,5550,5560,5550,144
|
|
20230630,091800,8135760,5550,5550,5550,5550,12
|
|
20230630,091700,8069160,5550,5550,5550,5550,201
|
|
20230630,091600,6953610,5550,5550,5550,5550,0
|
|
20230630,091500,6953610,5550,5550,5550,5550,0
|
|
20230630,091400,6953610,5550,5550,5550,5550,0
|
|
20230630,091300,6953610,5550,5550,5550,5550,0
|
|
20230630,091200,6953610,5550,5550,5550,5550,0
|
|
20230630,091100,6953610,5550,5550,5550,5550,0
|
|
20230630,091000,6953610,5550,5560,5560,5550,287
|
|
20230630,090900,5358060,5550,5570,5570,5550,110
|
|
20230630,090800,4747400,5570,5570,5570,5570,0
|
|
20230630,090700,4747400,5570,5590,5610,5570,23
|
|
20230630,090600,4618500,5570,5570,5570,5570,0
|
|
20230630,090500,4618500,5570,5570,5570,5570,0
|
|
20230630,090400,4618500,5570,5570,5570,5570,0
|
|
20230630,090300,4618500,5570,5570,5570,5570,88
|
|
20230630,090200,4128340,5570,5530,5570,5520,213
|
|
20230630,090100,2950270,5530,5550,5550,5530,45
|
|
20230630,090000,2700720,5580,5580,5580,5580,484
|