615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191200,108267015,2525,2525,2525,2525,820
|
|
20230630,191100,108267015,2525,2525,2525,2525,0
|
|
20230630,191000,108267015,2525,2525,2525,2525,0
|
|
20230630,190900,108267015,2525,2525,2525,2525,0
|
|
20230630,190800,108267015,2525,2525,2525,2525,0
|
|
20230630,190700,108267015,2525,2525,2525,2525,0
|
|
20230630,190600,108267015,2525,2525,2525,2525,0
|
|
20230630,190500,108267015,2525,2525,2525,2525,0
|
|
20230630,190400,108267015,2525,2525,2525,2525,0
|
|
20230630,190300,108267015,2525,2525,2525,2525,0
|
|
20230630,190200,108267015,2525,2525,2525,2525,0
|
|
20230630,190100,108267015,2525,2525,2525,2525,0
|
|
20230630,190000,108267015,2525,2525,2525,2525,0
|
|
20230630,185900,108267015,2525,2525,2525,2525,0
|
|
20230630,185800,108267015,2525,2525,2525,2525,0
|
|
20230630,185700,108267015,2525,2525,2525,2525,0
|
|
20230630,185600,108267015,2525,2525,2525,2525,0
|
|
20230630,185500,108267015,2525,2525,2525,2525,0
|
|
20230630,185400,108267015,2525,2525,2525,2525,0
|
|
20230630,185300,108267015,2525,2525,2525,2525,0
|
|
20230630,185200,108267015,2525,2525,2525,2525,0
|
|
20230630,185100,108267015,2525,2525,2525,2525,0
|
|
20230630,185000,108267015,2525,2525,2525,2525,0
|
|
20230630,184900,108267015,2525,2525,2525,2525,0
|
|
20230630,184800,108267015,2525,2525,2525,2525,0
|
|
20230630,184700,108267015,2525,2525,2525,2525,0
|
|
20230630,184600,108267015,2525,2525,2525,2525,0
|
|
20230630,184500,108267015,2525,2525,2525,2525,0
|
|
20230630,184400,108267015,2525,2525,2525,2525,0
|
|
20230630,184300,108267015,2525,2525,2525,2525,0
|
|
20230630,184200,108267015,2525,2525,2525,2525,820
|
|
20230630,184100,108267015,2525,2525,2525,2525,0
|
|
20230630,184000,108267015,2525,2525,2525,2525,0
|
|
20230630,183900,108267015,2525,2525,2525,2525,0
|
|
20230630,183800,108267015,2525,2525,2525,2525,0
|
|
20230630,183700,108267015,2525,2525,2525,2525,0
|
|
20230630,183600,108267015,2525,2525,2525,2525,0
|
|
20230630,183500,108267015,2525,2525,2525,2525,0
|
|
20230630,183400,108267015,2525,2525,2525,2525,0
|
|
20230630,183300,108267015,2525,2525,2525,2525,0
|
|
20230630,183200,108267015,2525,2525,2525,2525,0
|
|
20230630,183100,108267015,2525,2525,2525,2525,0
|
|
20230630,183000,108267015,2525,2525,2525,2525,0
|
|
20230630,182900,108267015,2525,2525,2525,2525,0
|
|
20230630,182800,108267015,2525,2525,2525,2525,0
|
|
20230630,182700,108267015,2525,2525,2525,2525,0
|
|
20230630,182600,108267015,2525,2525,2525,2525,0
|
|
20230630,182500,108267015,2525,2525,2525,2525,0
|
|
20230630,182400,108267015,2525,2525,2525,2525,0
|
|
20230630,182300,108267015,2525,2525,2525,2525,0
|
|
20230630,182200,108267015,2525,2525,2525,2525,0
|
|
20230630,182100,108267015,2525,2525,2525,2525,0
|
|
20230630,182000,108267015,2525,2525,2525,2525,0
|
|
20230630,181900,108267015,2525,2525,2525,2525,0
|
|
20230630,181800,108267015,2525,2525,2525,2525,0
|
|
20230630,181700,108267015,2525,2525,2525,2525,0
|
|
20230630,181600,108267015,2525,2525,2525,2525,0
|
|
20230630,181500,108267015,2525,2525,2525,2525,0
|
|
20230630,181400,108267015,2525,2525,2525,2525,0
|
|
20230630,181300,108267015,2525,2525,2525,2525,0
|
|
20230630,181200,108267015,2525,2525,2525,2525,820
|
|
20230630,181100,108267015,2525,2525,2525,2525,0
|
|
20230630,181000,108267015,2525,2525,2525,2525,0
|
|
20230630,180900,108267015,2525,2525,2525,2525,0
|
|
20230630,180800,108267015,2525,2525,2525,2525,0
|
|
20230630,180700,108267015,2525,2525,2525,2525,0
|
|
20230630,180600,108267015,2525,2525,2525,2525,0
|
|
20230630,180500,108267015,2525,2525,2525,2525,0
|
|
20230630,180400,108267015,2525,2525,2525,2525,0
|
|
20230630,180300,108267015,2525,2525,2525,2525,0
|
|
20230630,180200,108267015,2525,2525,2525,2525,0
|
|
20230630,180100,108267015,2525,2525,2525,2525,0
|
|
20230630,180000,108267015,2525,2525,2525,2525,0
|
|
20230630,175900,108267015,2525,2525,2525,2525,0
|
|
20230630,175800,108267015,2525,2525,2525,2525,0
|
|
20230630,175700,108267015,2525,2525,2525,2525,0
|
|
20230630,175600,108267015,2525,2525,2525,2525,0
|
|
20230630,175500,108267015,2525,2525,2525,2525,0
|
|
20230630,175400,108267015,2525,2525,2525,2525,0
|
|
20230630,175300,108267015,2525,2525,2525,2525,0
|
|
20230630,175200,108267015,2525,2525,2525,2525,0
|
|
20230630,175100,108267015,2525,2525,2525,2525,0
|
|
20230630,175000,108267015,2525,2525,2525,2525,0
|
|
20230630,174900,108267015,2525,2525,2525,2525,0
|
|
20230630,174800,108267015,2525,2525,2525,2525,0
|
|
20230630,174700,108267015,2525,2525,2525,2525,0
|
|
20230630,174600,108267015,2525,2525,2525,2525,0
|
|
20230630,174500,108267015,2525,2525,2525,2525,0
|
|
20230630,174400,108267015,2525,2525,2525,2525,0
|
|
20230630,174300,108267015,2525,2525,2525,2525,0
|
|
20230630,174200,108267015,2525,2525,2525,2525,820
|
|
20230630,174100,108267015,2525,2525,2525,2525,0
|
|
20230630,174000,108267015,2525,2525,2525,2525,0
|
|
20230630,173900,108267015,2525,2525,2525,2525,0
|
|
20230630,173800,108267015,2525,2525,2525,2525,0
|
|
20230630,173700,108267015,2525,2525,2525,2525,0
|
|
20230630,173600,108267015,2525,2525,2525,2525,0
|
|
20230630,173500,108267015,2525,2525,2525,2525,0
|
|
20230630,173400,108267015,2525,2525,2525,2525,0
|
|
20230630,173300,108267015,2525,2525,2525,2525,0
|
|
20230630,173200,108267015,2525,2525,2525,2525,0
|
|
20230630,173100,108267015,2525,2525,2525,2525,0
|
|
20230630,173000,108267015,2525,2525,2525,2525,0
|
|
20230630,172900,108267015,2525,2525,2525,2525,0
|
|
20230630,172800,108267015,2525,2525,2525,2525,0
|
|
20230630,172700,108267015,2525,2525,2525,2525,0
|
|
20230630,172600,108267015,2525,2525,2525,2525,0
|
|
20230630,172500,108267015,2525,2525,2525,2525,0
|
|
20230630,172400,108267015,2525,2525,2525,2525,0
|
|
20230630,172300,108267015,2525,2525,2525,2525,0
|
|
20230630,172200,108267015,2525,2525,2525,2525,0
|
|
20230630,172100,108267015,2525,2525,2525,2525,0
|
|
20230630,172000,108267015,2525,2525,2525,2525,0
|
|
20230630,171900,108267015,2525,2525,2525,2525,0
|
|
20230630,171800,108267015,2525,2525,2525,2525,0
|
|
20230630,171700,108267015,2525,2525,2525,2525,0
|
|
20230630,171600,108267015,2525,2525,2525,2525,0
|
|
20230630,171500,108267015,2525,2525,2525,2525,0
|
|
20230630,171400,108267015,2525,2525,2525,2525,0
|
|
20230630,171300,108267015,2525,2525,2525,2525,0
|
|
20230630,171200,108267015,2525,2525,2525,2525,820
|
|
20230630,171100,108267015,2525,2525,2525,2525,0
|
|
20230630,171000,108267015,2525,2525,2525,2525,0
|
|
20230630,170900,108267015,2525,2525,2525,2525,0
|
|
20230630,170800,108267015,2525,2525,2525,2525,0
|
|
20230630,170700,108267015,2525,2525,2525,2525,0
|
|
20230630,170600,108267015,2525,2525,2525,2525,0
|
|
20230630,170500,108267015,2525,2525,2525,2525,0
|
|
20230630,170400,108267015,2525,2525,2525,2525,0
|
|
20230630,170300,108267015,2525,2525,2525,2525,0
|
|
20230630,170200,108267015,2525,2525,2525,2525,0
|
|
20230630,170100,108267015,2525,2525,2525,2525,0
|
|
20230630,170000,108267015,2525,2525,2525,2525,0
|
|
20230630,165900,108267015,2525,2525,2525,2525,0
|
|
20230630,165800,108267015,2525,2525,2525,2525,0
|
|
20230630,165700,108267015,2525,2525,2525,2525,0
|
|
20230630,165600,108267015,2525,2525,2525,2525,0
|
|
20230630,165500,108267015,2525,2525,2525,2525,0
|
|
20230630,165400,108267015,2525,2525,2525,2525,0
|
|
20230630,165300,108267015,2525,2525,2525,2525,0
|
|
20230630,165200,108267015,2525,2525,2525,2525,0
|
|
20230630,165100,108267015,2525,2525,2525,2525,0
|
|
20230630,165000,108267015,2525,2525,2525,2525,0
|
|
20230630,164900,108267015,2525,2525,2525,2525,0
|
|
20230630,164800,108267015,2525,2525,2525,2525,0
|
|
20230630,164700,108267015,2525,2525,2525,2525,0
|
|
20230630,164600,108267015,2525,2525,2525,2525,0
|
|
20230630,164500,108267015,2525,2525,2525,2525,0
|
|
20230630,164400,108267015,2525,2525,2525,2525,0
|
|
20230630,164300,108267015,2525,2525,2525,2525,0
|
|
20230630,164200,108267015,2525,2525,2525,2525,820
|
|
20230630,164100,108267015,2525,2525,2525,2525,0
|
|
20230630,164000,108267015,2525,2525,2525,2525,0
|
|
20230630,163900,108267015,2525,2525,2525,2525,0
|
|
20230630,163800,108267015,2525,2525,2525,2525,0
|
|
20230630,163700,108267015,2525,2525,2525,2525,0
|
|
20230630,163600,108267015,2525,2525,2525,2525,0
|
|
20230630,163500,108267015,2525,2525,2525,2525,0
|
|
20230630,163400,108267015,2525,2525,2525,2525,0
|
|
20230630,163300,108267015,2525,2525,2525,2525,0
|
|
20230630,163200,108267015,2525,2525,2525,2525,0
|
|
20230630,163100,108267015,2525,2525,2525,2525,0
|
|
20230630,163000,108267015,2525,2525,2525,2525,0
|
|
20230630,162900,108267015,2525,2525,2525,2525,0
|
|
20230630,162800,108267015,2525,2525,2525,2525,0
|
|
20230630,162700,108267015,2525,2525,2525,2525,0
|
|
20230630,162600,108267015,2525,2525,2525,2525,0
|
|
20230630,162500,108267015,2525,2525,2525,2525,0
|
|
20230630,162400,108267015,2525,2525,2525,2525,0
|
|
20230630,162300,108267015,2525,2525,2525,2525,0
|
|
20230630,162200,108267015,2525,2525,2525,2525,0
|
|
20230630,162100,108267015,2525,2525,2525,2525,0
|
|
20230630,162000,108267015,2525,2525,2525,2525,0
|
|
20230630,161900,108267015,2525,2525,2525,2525,0
|
|
20230630,161800,108267015,2525,2525,2525,2525,0
|
|
20230630,161700,108267015,2525,2525,2525,2525,0
|
|
20230630,161600,108267015,2525,2525,2525,2525,0
|
|
20230630,161500,108267015,2525,2525,2525,2525,0
|
|
20230630,161400,108267015,2525,2525,2525,2525,0
|
|
20230630,161300,108267015,2525,2525,2525,2525,0
|
|
20230630,161200,108267015,2525,2525,2525,2525,820
|
|
20230630,161100,108267015,2525,2525,2525,2525,0
|
|
20230630,161000,108267015,2525,2525,2525,2525,0
|
|
20230630,160900,108267015,2525,2525,2525,2525,0
|
|
20230630,160800,108267015,2525,2525,2525,2525,0
|
|
20230630,160700,108267015,2525,2525,2525,2525,0
|
|
20230630,160600,108267015,2525,2525,2525,2525,0
|
|
20230630,160500,108267015,2525,2525,2525,2525,0
|
|
20230630,160400,108267015,2525,2525,2525,2525,0
|
|
20230630,160300,108267015,2525,2525,2525,2525,0
|
|
20230630,160200,108267015,2525,2525,2525,2525,0
|
|
20230630,160100,108267015,2525,2525,2525,2525,0
|
|
20230630,160000,108267015,2525,2525,2525,2525,0
|
|
20230630,155900,108267015,2525,2525,2525,2525,0
|
|
20230630,155800,108267015,2525,2525,2525,2525,0
|
|
20230630,155700,108267015,2525,2525,2525,2525,0
|
|
20230630,155600,108267015,2525,2525,2525,2525,0
|
|
20230630,155500,108267015,2525,2525,2525,2525,0
|
|
20230630,155400,108267015,2525,2525,2525,2525,0
|
|
20230630,155300,108267015,2525,2525,2525,2525,0
|
|
20230630,155200,108267015,2525,2525,2525,2525,0
|
|
20230630,155100,108267015,2525,2525,2525,2525,0
|
|
20230630,155000,108267015,2525,2525,2525,2525,0
|
|
20230630,154900,108267015,2525,2525,2525,2525,0
|
|
20230630,154800,108267015,2525,2525,2525,2525,0
|
|
20230630,154700,108267015,2525,2525,2525,2525,0
|
|
20230630,154600,108267015,2525,2525,2525,2525,0
|
|
20230630,154500,108267015,2525,2525,2525,2525,0
|
|
20230630,154400,108267015,2525,2525,2525,2525,0
|
|
20230630,154300,108267015,2525,2525,2525,2525,0
|
|
20230630,154200,108267015,2525,2525,2525,2525,820
|
|
20230630,154100,108267015,2525,2525,2525,2525,0
|
|
20230630,154000,108267015,2525,2525,2525,2525,0
|
|
20230630,153900,108267015,2525,2525,2525,2525,0
|
|
20230630,153800,108267015,2525,2525,2525,2525,0
|
|
20230630,153700,108267015,2525,2525,2525,2525,0
|
|
20230630,153600,108267015,2525,2525,2525,2525,0
|
|
20230630,153500,108267015,2525,2525,2525,2525,0
|
|
20230630,153400,108267015,2525,2525,2525,2525,0
|
|
20230630,153300,108267015,2525,2525,2525,2525,0
|
|
20230630,153200,108267015,2525,2525,2525,2525,0
|
|
20230630,153100,108267015,2525,2525,2525,2525,0
|
|
20230630,153000,108267015,2525,2525,2525,2525,820
|
|
20230630,152900,106196515,2525,2525,2525,2525,0
|
|
20230630,152800,106196515,2525,2525,2525,2525,0
|
|
20230630,152700,106196515,2525,2525,2525,2525,0
|
|
20230630,152600,106196515,2525,2525,2525,2525,0
|
|
20230630,152500,106196515,2525,2525,2525,2525,0
|
|
20230630,152400,106196515,2525,2525,2525,2525,0
|
|
20230630,152300,106196515,2525,2525,2525,2525,0
|
|
20230630,152200,106196515,2525,2525,2525,2525,0
|
|
20230630,152100,106196515,2525,2525,2525,2525,0
|
|
20230630,152000,106196515,2525,2525,2525,2525,0
|
|
20230630,151900,106196515,2525,2525,2525,2525,0
|
|
20230630,151800,106196515,2525,2505,2525,2505,144
|
|
20230630,151700,105834305,2505,2520,2520,2505,9
|
|
20230630,151600,105811700,2520,2500,2520,2500,154
|
|
20230630,151500,105425700,2525,2525,2525,2525,0
|
|
20230630,151400,105425700,2525,2505,2525,2505,919
|
|
20230630,151300,103111455,2520,2500,2520,2500,510
|
|
20230630,151200,101832905,2500,2500,2500,2500,0
|
|
20230630,151100,101832905,2500,2500,2500,2500,0
|
|
20230630,151000,101832905,2500,2500,2500,2500,0
|
|
20230630,150900,101832905,2500,2495,2500,2495,500
|
|
20230630,150800,100583725,2475,2475,2475,2475,1
|
|
20230630,150700,100581250,2450,2450,2450,2450,0
|
|
20230630,150600,100581250,2450,2450,2450,2450,0
|
|
20230630,150500,100581250,2450,2500,2500,2450,2836
|
|
20230630,150400,93585070,2500,2500,2500,2500,0
|
|
20230630,150300,93585070,2500,2500,2500,2500,0
|
|
20230630,150200,93585070,2500,2500,2500,2500,0
|
|
20230630,150100,93585070,2500,2500,2500,2500,32
|
|
20230630,150000,93505070,2505,2505,2505,2505,0
|
|
20230630,145900,93505070,2505,2505,2505,2505,100
|
|
20230630,145800,93254570,2505,2515,2520,2505,1100
|
|
20230630,145700,90484290,2500,2500,2500,2500,0
|
|
20230630,145600,90484290,2500,2500,2500,2500,0
|
|
20230630,145500,90484290,2500,2500,2500,2500,0
|
|
20230630,145400,90484290,2500,2505,2515,2500,7142
|
|
20230630,145300,72536625,2510,2510,2510,2510,0
|
|
20230630,145200,72536625,2510,2510,2510,2510,0
|
|
20230630,145100,72536625,2510,2510,2510,2510,0
|
|
20230630,145000,72536625,2510,2510,2510,2510,0
|
|
20230630,144900,72536625,2510,2510,2510,2510,0
|
|
20230630,144800,72536625,2510,2510,2510,2510,1
|
|
20230630,144700,72534115,2515,2515,2515,2515,0
|
|
20230630,144600,72534115,2515,2515,2515,2515,0
|
|
20230630,144500,72534115,2515,2515,2515,2515,0
|
|
20230630,144400,72534115,2515,2515,2515,2515,0
|
|
20230630,144300,72534115,2515,2515,2515,2515,0
|
|
20230630,144200,72534115,2515,2515,2515,2515,0
|
|
20230630,144100,72534115,2515,2515,2515,2515,0
|
|
20230630,144000,72534115,2515,2515,2515,2515,0
|
|
20230630,143900,72534115,2515,2515,2515,2515,0
|
|
20230630,143800,72534115,2515,2515,2515,2515,0
|
|
20230630,143700,72534115,2515,2515,2515,2515,0
|
|
20230630,143600,72534115,2515,2515,2515,2515,0
|
|
20230630,143500,72534115,2515,2515,2515,2515,0
|
|
20230630,143400,72534115,2515,2515,2515,2515,0
|
|
20230630,143300,72534115,2515,2515,2515,2515,0
|
|
20230630,143200,72534115,2515,2515,2515,2515,0
|
|
20230630,143100,72534115,2515,2515,2515,2515,0
|
|
20230630,143000,72534115,2515,2515,2515,2515,0
|
|
20230630,142900,72534115,2515,2515,2515,2515,0
|
|
20230630,142800,72534115,2515,2515,2515,2515,0
|
|
20230630,142700,72534115,2515,2515,2515,2515,0
|
|
20230630,142600,72534115,2515,2510,2515,2510,66
|
|
20230630,142500,72368130,2515,2500,2515,2500,2559
|
|
20230630,142400,65933295,2500,2500,2500,2500,0
|
|
20230630,142300,65933295,2500,2495,2500,2495,5449
|
|
20230630,142200,52311145,2485,2485,2485,2485,0
|
|
20230630,142100,52311145,2485,2485,2485,2485,4
|
|
20230630,142000,52301205,2490,2490,2490,2490,0
|
|
20230630,141900,52301205,2490,2490,2490,2490,0
|
|
20230630,141800,52301205,2490,2490,2490,2490,0
|
|
20230630,141700,52301205,2490,2490,2490,2490,0
|
|
20230630,141600,52301205,2490,2495,2495,2490,5
|
|
20230630,141500,52288745,2500,2500,2500,2500,0
|
|
20230630,141400,52288745,2500,2500,2500,2500,0
|
|
20230630,141300,52288745,2500,2500,2500,2500,0
|
|
20230630,141200,52288745,2500,2500,2500,2500,0
|
|
20230630,141100,52288745,2500,2500,2500,2500,0
|
|
20230630,141000,52288745,2500,2500,2500,2500,0
|
|
20230630,140900,52288745,2500,2505,2505,2500,5
|
|
20230630,140800,52276235,2515,2515,2515,2515,0
|
|
20230630,140700,52276235,2515,2515,2515,2515,0
|
|
20230630,140600,52276235,2515,2515,2515,2515,0
|
|
20230630,140500,52276235,2515,2505,2515,2505,263
|
|
20230630,140400,51616260,2515,2480,2515,2480,1720
|
|
20230630,140300,47323675,2490,2490,2490,2490,0
|
|
20230630,140200,47323675,2490,2490,2490,2490,0
|
|
20230630,140100,47323675,2490,2490,2490,2490,0
|
|
20230630,140000,47323675,2490,2490,2490,2490,0
|
|
20230630,135900,47323675,2490,2490,2490,2490,0
|
|
20230630,135800,47323675,2490,2490,2490,2490,0
|
|
20230630,135700,47323675,2490,2490,2490,2490,0
|
|
20230630,135600,47323675,2490,2475,2490,2475,150
|
|
20230630,135500,46951415,2475,2475,2475,2475,0
|
|
20230630,135400,46951415,2475,2475,2475,2475,40
|
|
20230630,135300,46852415,2485,2485,2485,2485,0
|
|
20230630,135200,46852415,2485,2485,2485,2485,0
|
|
20230630,135100,46852415,2485,2485,2485,2485,0
|
|
20230630,135000,46852415,2485,2485,2485,2485,0
|
|
20230630,134900,46852415,2485,2485,2485,2485,0
|
|
20230630,134800,46852415,2485,2485,2485,2485,0
|
|
20230630,134700,46852415,2485,2485,2485,2485,0
|
|
20230630,134600,46852415,2485,2485,2485,2485,0
|
|
20230630,134500,46852415,2485,2475,2485,2475,173
|
|
20230630,134400,46424230,2475,2475,2475,2475,0
|
|
20230630,134300,46424230,2475,2475,2475,2475,0
|
|
20230630,134200,46424230,2475,2475,2475,2475,2
|
|
20230630,134100,46419280,2450,2450,2450,2450,0
|
|
20230630,134000,46419280,2450,2450,2450,2450,0
|
|
20230630,133900,46419280,2450,2450,2450,2450,0
|
|
20230630,133800,46419280,2450,2450,2450,2450,0
|
|
20230630,133700,46419280,2450,2450,2450,2450,260
|
|
20230630,133600,45782280,2480,2480,2480,2480,0
|
|
20230630,133500,45782280,2480,2480,2480,2480,0
|
|
20230630,133400,45782280,2480,2480,2480,2480,0
|
|
20230630,133300,45782280,2480,2480,2480,2480,0
|
|
20230630,133200,45782280,2480,2470,2480,2430,2367
|
|
20230630,133100,39986610,2515,2515,2515,2515,0
|
|
20230630,133000,39986610,2515,2515,2515,2515,0
|
|
20230630,132900,39986610,2515,2515,2515,2515,0
|
|
20230630,132800,39986610,2515,2515,2515,2515,0
|
|
20230630,132700,39986610,2515,2515,2515,2515,0
|
|
20230630,132600,39986610,2515,2515,2515,2515,0
|
|
20230630,132500,39986610,2515,2515,2515,2515,0
|
|
20230630,132400,39986610,2515,2515,2515,2515,0
|
|
20230630,132300,39986610,2515,2515,2515,2515,0
|
|
20230630,132200,39986610,2515,2515,2515,2515,0
|
|
20230630,132100,39986610,2515,2515,2515,2515,0
|
|
20230630,132000,39986610,2515,2515,2515,2515,0
|
|
20230630,131900,39986610,2515,2515,2515,2515,0
|
|
20230630,131800,39986610,2515,2515,2515,2515,0
|
|
20230630,131700,39986610,2515,2515,2515,2515,0
|
|
20230630,131600,39986610,2515,2515,2515,2515,0
|
|
20230630,131500,39986610,2515,2515,2515,2515,0
|
|
20230630,131400,39986610,2515,2515,2515,2515,0
|
|
20230630,131300,39986610,2515,2485,2515,2485,1100
|
|
20230630,131200,37243560,2490,2490,2490,2490,0
|
|
20230630,131100,37243560,2490,2490,2490,2490,0
|
|
20230630,131000,37243560,2490,2455,2490,2455,1101
|
|
20230630,130900,34522680,2460,2460,2460,2460,0
|
|
20230630,130800,34522680,2460,2460,2460,2460,5
|
|
20230630,130700,34510380,2465,2465,2465,2465,5
|
|
20230630,130600,34498055,2465,2465,2465,2465,0
|
|
20230630,130500,34498055,2465,2440,2465,2440,47
|
|
20230630,130400,34382375,2455,2455,2455,2455,352
|
|
20230630,130300,33518215,2485,2485,2485,2485,0
|
|
20230630,130200,33518215,2485,2485,2485,2485,0
|
|
20230630,130100,33518215,2485,2485,2485,2485,0
|
|
20230630,130000,33518215,2485,2485,2485,2485,0
|
|
20230630,125900,33518215,2485,2485,2485,2485,0
|
|
20230630,125800,33518215,2485,2485,2485,2485,0
|
|
20230630,125700,33518215,2485,2485,2485,2485,0
|
|
20230630,125600,33518215,2485,2485,2485,2485,0
|
|
20230630,125500,33518215,2485,2485,2485,2415,2960
|
|
20230630,125400,26264725,2485,2475,2485,2475,31
|
|
20230630,125300,26187990,2500,2500,2500,2500,0
|
|
20230630,125200,26187990,2500,2500,2500,2500,0
|
|
20230630,125100,26187990,2500,2500,2500,2500,0
|
|
20230630,125000,26187990,2500,2500,2500,2500,0
|
|
20230630,124900,26187990,2500,2500,2500,2500,0
|
|
20230630,124800,26187990,2500,2500,2500,2500,0
|
|
20230630,124700,26187990,2500,2500,2500,2500,0
|
|
20230630,124600,26187990,2500,2500,2500,2500,1
|
|
20230630,124500,26185490,2500,2500,2500,2500,1
|
|
20230630,124400,26182990,2500,2500,2500,2500,0
|
|
20230630,124300,26182990,2500,2500,2500,2500,0
|
|
20230630,124200,26182990,2500,2500,2500,2475,276
|
|
20230630,124100,25498490,2515,2500,2515,2500,96
|
|
20230630,124000,25258250,2500,2490,2500,2490,800
|
|
20230630,123900,23259875,2500,2495,2500,2495,202
|
|
20230630,123800,22755380,2465,2465,2465,2465,0
|
|
20230630,123700,22755380,2465,2480,2480,2455,1634
|
|
20230630,123600,18726930,2515,2515,2515,2515,0
|
|
20230630,123500,18726930,2515,2515,2515,2515,0
|
|
20230630,123400,18726930,2515,2515,2515,2515,0
|
|
20230630,123300,18726930,2515,2515,2515,2515,0
|
|
20230630,123200,18726930,2515,2515,2515,2515,0
|
|
20230630,123100,18726930,2515,2515,2515,2515,0
|
|
20230630,123000,18726930,2515,2515,2515,2515,0
|
|
20230630,122900,18726930,2515,2515,2515,2515,0
|
|
20230630,122800,18726930,2515,2515,2515,2515,0
|
|
20230630,122700,18726930,2515,2515,2515,2515,0
|
|
20230630,122600,18726930,2515,2515,2515,2515,0
|
|
20230630,122500,18726930,2515,2515,2515,2515,0
|
|
20230630,122400,18726930,2515,2515,2515,2515,0
|
|
20230630,122300,18726930,2515,2515,2515,2515,0
|
|
20230630,122200,18726930,2515,2515,2515,2515,0
|
|
20230630,122100,18726930,2515,2515,2515,2515,0
|
|
20230630,122000,18726930,2515,2515,2515,2515,0
|
|
20230630,121900,18726930,2515,2515,2515,2515,0
|
|
20230630,121800,18726930,2515,2495,2515,2495,28
|
|
20230630,121700,18656965,2475,2485,2485,2475,460
|
|
20230630,121600,17516845,2505,2505,2505,2505,0
|
|
20230630,121500,17516845,2505,2505,2505,2505,0
|
|
20230630,121400,17516845,2505,2505,2505,2505,0
|
|
20230630,121300,17516845,2505,2505,2505,2505,0
|
|
20230630,121200,17516845,2505,2505,2505,2505,0
|
|
20230630,121100,17516845,2505,2505,2505,2505,0
|
|
20230630,121000,17516845,2505,2505,2505,2505,0
|
|
20230630,120900,17516845,2505,2505,2505,2505,0
|
|
20230630,120800,17516845,2505,2505,2505,2505,0
|
|
20230630,120700,17516845,2505,2505,2505,2505,1
|
|
20230630,120600,17514340,2485,2485,2485,2485,0
|
|
20230630,120500,17514340,2485,2485,2485,2485,5
|
|
20230630,120400,17501915,2505,2505,2505,2505,0
|
|
20230630,120300,17501915,2505,2505,2505,2505,0
|
|
20230630,120200,17501915,2505,2505,2505,2505,0
|
|
20230630,120100,17501915,2505,2505,2505,2505,1
|
|
20230630,120000,17499410,2495,2495,2495,2495,225
|
|
20230630,115900,16938035,2510,2510,2510,2510,0
|
|
20230630,115800,16938035,2510,2510,2510,2510,0
|
|
20230630,115700,16938035,2510,2510,2510,2510,0
|
|
20230630,115600,16938035,2510,2510,2510,2510,0
|
|
20230630,115500,16938035,2510,2510,2510,2510,0
|
|
20230630,115400,16938035,2510,2510,2510,2510,1
|
|
20230630,115300,16935525,2490,2490,2490,2490,22
|
|
20230630,115200,16880745,2510,2510,2510,2510,0
|
|
20230630,115100,16880745,2510,2510,2510,2510,0
|
|
20230630,115000,16880745,2510,2510,2510,2510,0
|
|
20230630,114900,16880745,2510,2510,2510,2510,0
|
|
20230630,114800,16880745,2510,2510,2510,2510,0
|
|
20230630,114700,16880745,2510,2510,2510,2510,0
|
|
20230630,114600,16880745,2510,2510,2510,2510,0
|
|
20230630,114500,16880745,2510,2510,2510,2510,0
|
|
20230630,114400,16880745,2510,2510,2510,2510,0
|
|
20230630,114300,16880745,2510,2510,2510,2510,0
|
|
20230630,114200,16880745,2510,2510,2510,2510,0
|
|
20230630,114100,16880745,2510,2510,2510,2510,0
|
|
20230630,114000,16880745,2510,2510,2510,2510,0
|
|
20230630,113900,16880745,2510,2510,2510,2510,0
|
|
20230630,113800,16880745,2510,2510,2510,2510,2
|
|
20230630,113700,16875725,2515,2515,2515,2515,0
|
|
20230630,113600,16875725,2515,2515,2515,2515,0
|
|
20230630,113500,16875725,2515,2515,2515,2515,0
|
|
20230630,113400,16875725,2515,2515,2515,2515,0
|
|
20230630,113300,16875725,2515,2515,2515,2515,0
|
|
20230630,113200,16875725,2515,2515,2515,2515,0
|
|
20230630,113100,16875725,2515,2515,2515,2515,0
|
|
20230630,113000,16875725,2515,2515,2515,2515,0
|
|
20230630,112900,16875725,2515,2490,2515,2490,12
|
|
20230630,112800,16845800,2515,2510,2515,2505,32
|
|
20230630,112700,16765475,2495,2495,2495,2495,10
|
|
20230630,112600,16740525,2510,2510,2510,2510,0
|
|
20230630,112500,16740525,2510,2510,2510,2510,0
|
|
20230630,112400,16740525,2510,2510,2510,2510,0
|
|
20230630,112300,16740525,2510,2510,2510,2510,0
|
|
20230630,112200,16740525,2510,2510,2510,2510,0
|
|
20230630,112100,16740525,2510,2510,2510,2510,0
|
|
20230630,112000,16740525,2510,2510,2510,2510,2
|
|
20230630,111900,16735505,2520,2520,2520,2520,0
|
|
20230630,111800,16735505,2520,2520,2520,2520,0
|
|
20230630,111700,16735505,2520,2520,2520,2520,0
|
|
20230630,111600,16735505,2520,2520,2520,2520,0
|
|
20230630,111500,16735505,2520,2520,2520,2520,0
|
|
20230630,111400,16735505,2520,2520,2520,2520,0
|
|
20230630,111300,16735505,2520,2520,2520,2520,0
|
|
20230630,111200,16735505,2520,2520,2520,2520,0
|
|
20230630,111100,16735505,2520,2520,2520,2520,0
|
|
20230630,111000,16735505,2520,2520,2520,2520,0
|
|
20230630,110900,16735505,2520,2520,2520,2520,0
|
|
20230630,110800,16735505,2520,2520,2520,2520,0
|
|
20230630,110700,16735505,2520,2520,2520,2520,0
|
|
20230630,110600,16735505,2520,2520,2520,2520,0
|
|
20230630,110500,16735505,2520,2520,2520,2520,0
|
|
20230630,110400,16735505,2520,2520,2520,2520,0
|
|
20230630,110300,16735505,2520,2520,2520,2520,0
|
|
20230630,110200,16735505,2520,2520,2520,2520,0
|
|
20230630,110100,16735505,2520,2520,2520,2520,0
|
|
20230630,110000,16735505,2520,2520,2520,2520,0
|
|
20230630,105900,16735505,2520,2520,2520,2520,0
|
|
20230630,105800,16735505,2520,2520,2520,2520,0
|
|
20230630,105700,16735505,2520,2520,2520,2520,0
|
|
20230630,105600,16735505,2520,2520,2520,2520,0
|
|
20230630,105500,16735505,2520,2520,2520,2520,0
|
|
20230630,105400,16735505,2520,2520,2520,2520,0
|
|
20230630,105300,16735505,2520,2500,2520,2490,489
|
|
20230630,105200,15517280,2525,2520,2525,2520,5
|
|
20230630,105100,15504675,2525,2525,2525,2525,120
|
|
20230630,105000,15201675,2525,2525,2525,2525,0
|
|
20230630,104900,15201675,2525,2525,2525,2525,0
|
|
20230630,104800,15201675,2525,2525,2525,2525,0
|
|
20230630,104700,15201675,2525,2525,2525,2525,0
|
|
20230630,104600,15201675,2525,2525,2525,2525,0
|
|
20230630,104500,15201675,2525,2525,2525,2525,0
|
|
20230630,104400,15201675,2525,2525,2525,2525,0
|
|
20230630,104300,15201675,2525,2525,2525,2525,0
|
|
20230630,104200,15201675,2525,2525,2525,2525,0
|
|
20230630,104100,15201675,2525,2525,2525,2525,0
|
|
20230630,104000,15201675,2525,2525,2525,2525,0
|
|
20230630,103900,15201675,2525,2525,2525,2525,0
|
|
20230630,103800,15201675,2525,2525,2525,2525,0
|
|
20230630,103700,15201675,2525,2525,2525,2525,0
|
|
20230630,103600,15201675,2525,2525,2525,2525,0
|
|
20230630,103500,15201675,2525,2525,2525,2525,0
|
|
20230630,103400,15201675,2525,2525,2525,2525,0
|
|
20230630,103300,15201675,2525,2525,2525,2525,0
|
|
20230630,103200,15201675,2525,2500,2525,2500,4
|
|
20230630,103100,15191650,2525,2515,2525,2515,176
|
|
20230630,103000,14748995,2525,2525,2525,2525,0
|
|
20230630,102900,14748995,2525,2525,2525,2525,0
|
|
20230630,102800,14748995,2525,2525,2525,2525,0
|
|
20230630,102700,14748995,2525,2525,2525,2525,1
|
|
20230630,102600,14746470,2500,2500,2500,2500,270
|
|
20230630,102500,14071470,2530,2530,2530,2530,0
|
|
20230630,102400,14071470,2530,2530,2530,2530,0
|
|
20230630,102300,14071470,2530,2530,2530,2530,13
|
|
20230630,102200,14038580,2530,2530,2530,2530,0
|
|
20230630,102100,14038580,2530,2530,2530,2530,0
|
|
20230630,102000,14038580,2530,2530,2530,2530,0
|
|
20230630,101900,14038580,2530,2530,2530,2530,0
|
|
20230630,101800,14038580,2530,2530,2530,2530,0
|
|
20230630,101700,14038580,2530,2530,2530,2530,0
|
|
20230630,101600,14038580,2530,2530,2530,2530,0
|
|
20230630,101500,14038580,2530,2530,2530,2530,0
|
|
20230630,101400,14038580,2530,2530,2530,2530,0
|
|
20230630,101300,14038580,2530,2515,2530,2515,11
|
|
20230630,101200,14010900,2515,2515,2515,2515,0
|
|
20230630,101100,14010900,2515,2515,2515,2515,0
|
|
20230630,101000,14010900,2515,2515,2515,2515,0
|
|
20230630,100900,14010900,2515,2515,2515,2515,0
|
|
20230630,100800,14010900,2515,2515,2515,2515,0
|
|
20230630,100700,14010900,2515,2515,2515,2515,0
|
|
20230630,100600,14010900,2515,2515,2515,2515,0
|
|
20230630,100500,14010900,2515,2515,2515,2515,0
|
|
20230630,100400,14010900,2515,2515,2515,2515,5
|
|
20230630,100300,13998325,2535,2535,2535,2535,0
|
|
20230630,100200,13998325,2535,2535,2535,2535,0
|
|
20230630,100100,13998325,2535,2535,2535,2535,0
|
|
20230630,100000,13998325,2535,2510,2535,2510,12
|
|
20230630,095900,13968180,2535,2505,2535,2505,1303
|
|
20230630,095800,10691160,2510,2510,2510,2510,0
|
|
20230630,095700,10691160,2510,2500,2510,2470,475
|
|
20230630,095600,9501200,2480,2480,2480,2480,1
|
|
20230630,095500,9498720,2490,2490,2490,2490,0
|
|
20230630,095400,9498720,2490,2490,2490,2490,0
|
|
20230630,095300,9498720,2490,2490,2490,2490,8
|
|
20230630,095200,9478800,2505,2505,2505,2505,0
|
|
20230630,095100,9478800,2505,2490,2505,2490,53
|
|
20230630,095000,9346815,2510,2510,2510,2510,0
|
|
20230630,094900,9346815,2510,2510,2510,2510,0
|
|
20230630,094800,9346815,2510,2510,2510,2510,0
|
|
20230630,094700,9346815,2510,2505,2510,2505,81
|
|
20230630,094600,9143905,2480,2480,2480,2480,0
|
|
20230630,094500,9143905,2480,2480,2480,2480,0
|
|
20230630,094400,9143905,2480,2480,2480,2480,0
|
|
20230630,094300,9143905,2480,2480,2480,2480,0
|
|
20230630,094200,9143905,2480,2480,2480,2480,0
|
|
20230630,094100,9143905,2480,2480,2480,2480,10
|
|
20230630,094000,9119105,2510,2510,2510,2510,3
|
|
20230630,093900,9111575,2515,2515,2515,2515,0
|
|
20230630,093800,9111575,2515,2515,2515,2515,0
|
|
20230630,093700,9111575,2515,2500,2515,2500,23
|
|
20230630,093600,9053865,2505,2505,2505,2505,50
|
|
20230630,093500,8928615,2510,2505,2510,2505,3
|
|
20230630,093400,8921095,2510,2495,2510,2495,60
|
|
20230630,093300,8771090,2500,2490,2500,2490,19
|
|
20230630,093200,8723725,2470,2500,2500,2470,10
|
|
20230630,093100,8698995,2485,2480,2515,2480,106
|
|
20230630,093000,8434060,2465,2475,2475,2465,158
|
|
20230630,092900,8044035,2515,2515,2515,2515,0
|
|
20230630,092800,8044035,2515,2515,2515,2515,0
|
|
20230630,092700,8044035,2515,2515,2515,2515,0
|
|
20230630,092600,8044035,2515,2515,2515,2515,0
|
|
20230630,092500,8044035,2515,2515,2515,2515,0
|
|
20230630,092400,8044035,2515,2515,2515,2515,0
|
|
20230630,092300,8044035,2515,2515,2515,2515,0
|
|
20230630,092200,8044035,2515,2515,2515,2515,0
|
|
20230630,092100,8044035,2515,2515,2515,2515,0
|
|
20230630,092000,8044035,2515,2515,2515,2515,0
|
|
20230630,091900,8044035,2515,2515,2515,2515,0
|
|
20230630,091800,8044035,2515,2515,2515,2515,0
|
|
20230630,091700,8044035,2515,2510,2515,2510,261
|
|
20230630,091600,7388920,2515,2490,2515,2490,178
|
|
20230630,091500,6945675,2510,2480,2510,2470,800
|
|
20230630,091400,4965355,2515,2485,2515,2485,145
|
|
20230630,091300,4602765,2480,2480,2480,2480,2
|
|
20230630,091200,4597805,2480,2480,2480,2480,0
|
|
20230630,091100,4597805,2480,2480,2480,2480,0
|
|
20230630,091000,4597805,2480,2480,2480,2480,0
|
|
20230630,090900,4597805,2480,2480,2480,2480,70
|
|
20230630,090800,4424205,2485,2485,2485,2485,50
|
|
20230630,090700,4299955,2475,2475,2475,2475,98
|
|
20230630,090600,4057405,2475,2475,2475,2475,0
|
|
20230630,090500,4057405,2475,2475,2475,2475,0
|
|
20230630,090400,4057405,2475,2475,2475,2475,930
|
|
20230630,090300,1755655,2475,2480,2480,2475,482
|
|
20230630,090200,561510,2485,2485,2485,2485,0
|
|
20230630,090100,561510,2485,2490,2490,2485,94
|
|
20230630,090000,327585,2510,2520,2520,2510,130
|