644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194100,321490570,3040,3040,3040,3040,3988
|
|
20230630,194000,321490570,3040,3040,3040,3040,0
|
|
20230630,193900,321490570,3040,3040,3040,3040,0
|
|
20230630,193800,321490570,3040,3040,3040,3040,0
|
|
20230630,193700,321490570,3040,3040,3040,3040,0
|
|
20230630,193600,321490570,3040,3040,3040,3040,0
|
|
20230630,193500,321490570,3040,3040,3040,3040,0
|
|
20230630,193400,321490570,3040,3040,3040,3040,0
|
|
20230630,193300,321490570,3040,3040,3040,3040,0
|
|
20230630,193200,321490570,3040,3040,3040,3040,0
|
|
20230630,193100,321490570,3040,3040,3040,3040,0
|
|
20230630,193000,321490570,3040,3040,3040,3040,0
|
|
20230630,192900,321490570,3040,3040,3040,3040,0
|
|
20230630,192800,321490570,3040,3040,3040,3040,0
|
|
20230630,192700,321490570,3040,3040,3040,3040,0
|
|
20230630,192600,321490570,3040,3040,3040,3040,0
|
|
20230630,192500,321490570,3040,3040,3040,3040,0
|
|
20230630,192400,321490570,3040,3040,3040,3040,0
|
|
20230630,192300,321490570,3040,3040,3040,3040,0
|
|
20230630,192200,321490570,3040,3040,3040,3040,0
|
|
20230630,192100,321490570,3040,3040,3040,3040,0
|
|
20230630,192000,321490570,3040,3040,3040,3040,0
|
|
20230630,191900,321490570,3040,3040,3040,3040,0
|
|
20230630,191800,321490570,3040,3040,3040,3040,0
|
|
20230630,191700,321490570,3040,3040,3040,3040,0
|
|
20230630,191600,321490570,3040,3040,3040,3040,0
|
|
20230630,191500,321490570,3040,3040,3040,3040,0
|
|
20230630,191400,321490570,3040,3040,3040,3040,0
|
|
20230630,191300,321490570,3040,3040,3040,3040,0
|
|
20230630,191200,321490570,3040,3040,3040,3040,0
|
|
20230630,191100,321490570,3040,3040,3040,3040,3988
|
|
20230630,191000,321490570,3040,3040,3040,3040,0
|
|
20230630,190900,321490570,3040,3040,3040,3040,0
|
|
20230630,190800,321490570,3040,3040,3040,3040,0
|
|
20230630,190700,321490570,3040,3040,3040,3040,0
|
|
20230630,190600,321490570,3040,3040,3040,3040,0
|
|
20230630,190500,321490570,3040,3040,3040,3040,0
|
|
20230630,190400,321490570,3040,3040,3040,3040,0
|
|
20230630,190300,321490570,3040,3040,3040,3040,0
|
|
20230630,190200,321490570,3040,3040,3040,3040,0
|
|
20230630,190100,321490570,3040,3040,3040,3040,0
|
|
20230630,190000,321490570,3040,3040,3040,3040,0
|
|
20230630,185900,321490570,3040,3040,3040,3040,0
|
|
20230630,185800,321490570,3040,3040,3040,3040,0
|
|
20230630,185700,321490570,3040,3040,3040,3040,0
|
|
20230630,185600,321490570,3040,3040,3040,3040,0
|
|
20230630,185500,321490570,3040,3040,3040,3040,0
|
|
20230630,185400,321490570,3040,3040,3040,3040,0
|
|
20230630,185300,321490570,3040,3040,3040,3040,0
|
|
20230630,185200,321490570,3040,3040,3040,3040,0
|
|
20230630,185100,321490570,3040,3040,3040,3040,0
|
|
20230630,185000,321490570,3040,3040,3040,3040,0
|
|
20230630,184900,321490570,3040,3040,3040,3040,0
|
|
20230630,184800,321490570,3040,3040,3040,3040,0
|
|
20230630,184700,321490570,3040,3040,3040,3040,0
|
|
20230630,184600,321490570,3040,3040,3040,3040,0
|
|
20230630,184500,321490570,3040,3040,3040,3040,0
|
|
20230630,184400,321490570,3040,3040,3040,3040,0
|
|
20230630,184300,321490570,3040,3040,3040,3040,0
|
|
20230630,184200,321490570,3040,3040,3040,3040,0
|
|
20230630,184100,321490570,3040,3040,3040,3040,3988
|
|
20230630,184000,321490570,3040,3040,3040,3040,0
|
|
20230630,183900,321490570,3040,3040,3040,3040,0
|
|
20230630,183800,321490570,3040,3040,3040,3040,0
|
|
20230630,183700,321490570,3040,3040,3040,3040,0
|
|
20230630,183600,321490570,3040,3040,3040,3040,0
|
|
20230630,183500,321490570,3040,3040,3040,3040,0
|
|
20230630,183400,321490570,3040,3040,3040,3040,0
|
|
20230630,183300,321490570,3040,3040,3040,3040,0
|
|
20230630,183200,321490570,3040,3040,3040,3040,0
|
|
20230630,183100,321490570,3040,3040,3040,3040,0
|
|
20230630,183000,321490570,3040,3040,3040,3040,0
|
|
20230630,182900,321490570,3040,3040,3040,3040,0
|
|
20230630,182800,321490570,3040,3040,3040,3040,0
|
|
20230630,182700,321490570,3040,3040,3040,3040,0
|
|
20230630,182600,321490570,3040,3040,3040,3040,0
|
|
20230630,182500,321490570,3040,3040,3040,3040,0
|
|
20230630,182400,321490570,3040,3040,3040,3040,0
|
|
20230630,182300,321490570,3040,3040,3040,3040,0
|
|
20230630,182200,321490570,3040,3040,3040,3040,0
|
|
20230630,182100,321490570,3040,3040,3040,3040,0
|
|
20230630,182000,321490570,3040,3040,3040,3040,0
|
|
20230630,181900,321490570,3040,3040,3040,3040,0
|
|
20230630,181800,321490570,3040,3040,3040,3040,0
|
|
20230630,181700,321490570,3040,3040,3040,3040,0
|
|
20230630,181600,321490570,3040,3040,3040,3040,0
|
|
20230630,181500,321490570,3040,3040,3040,3040,0
|
|
20230630,181400,321490570,3040,3040,3040,3040,0
|
|
20230630,181300,321490570,3040,3040,3040,3040,0
|
|
20230630,181200,321490570,3040,3040,3040,3040,0
|
|
20230630,181100,321490570,3040,3040,3040,3040,3988
|
|
20230630,181000,321490570,3040,3040,3040,3040,0
|
|
20230630,180900,321490570,3040,3040,3040,3040,0
|
|
20230630,180800,321490570,3040,3040,3040,3040,0
|
|
20230630,180700,321490570,3040,3040,3040,3040,0
|
|
20230630,180600,321490570,3040,3040,3040,3040,0
|
|
20230630,180500,321490570,3040,3040,3040,3040,0
|
|
20230630,180400,321490570,3040,3040,3040,3040,0
|
|
20230630,180300,321490570,3040,3040,3040,3040,0
|
|
20230630,180200,321490570,3040,3040,3040,3040,0
|
|
20230630,180100,321490570,3040,3040,3040,3040,0
|
|
20230630,180000,321490570,3040,3040,3040,3040,0
|
|
20230630,175900,321490570,3040,3040,3040,3040,0
|
|
20230630,175800,321490570,3040,3040,3040,3040,0
|
|
20230630,175700,321490570,3040,3040,3040,3040,0
|
|
20230630,175600,321490570,3040,3040,3040,3040,0
|
|
20230630,175500,321490570,3040,3040,3040,3040,0
|
|
20230630,175400,321490570,3040,3040,3040,3040,0
|
|
20230630,175300,321490570,3040,3040,3040,3040,0
|
|
20230630,175200,321490570,3040,3040,3040,3040,0
|
|
20230630,175100,321490570,3040,3040,3040,3040,0
|
|
20230630,175000,321490570,3040,3040,3040,3040,0
|
|
20230630,174900,321490570,3040,3040,3040,3040,0
|
|
20230630,174800,321490570,3040,3040,3040,3040,0
|
|
20230630,174700,321490570,3040,3040,3040,3040,0
|
|
20230630,174600,321490570,3040,3040,3040,3040,0
|
|
20230630,174500,321490570,3040,3040,3040,3040,0
|
|
20230630,174400,321490570,3040,3040,3040,3040,0
|
|
20230630,174300,321490570,3040,3040,3040,3040,0
|
|
20230630,174200,321490570,3040,3040,3040,3040,0
|
|
20230630,174100,321490570,3040,3040,3040,3040,3988
|
|
20230630,174000,321490570,3040,3040,3040,3040,0
|
|
20230630,173900,321490570,3040,3040,3040,3040,0
|
|
20230630,173800,321490570,3040,3040,3040,3040,0
|
|
20230630,173700,321490570,3040,3040,3040,3040,0
|
|
20230630,173600,321490570,3040,3040,3040,3040,0
|
|
20230630,173500,321490570,3040,3040,3040,3040,0
|
|
20230630,173400,321490570,3040,3040,3040,3040,0
|
|
20230630,173300,321490570,3040,3040,3040,3040,0
|
|
20230630,173200,321490570,3040,3040,3040,3040,0
|
|
20230630,173100,321490570,3040,3040,3040,3040,0
|
|
20230630,173000,321490570,3040,3040,3040,3040,0
|
|
20230630,172900,321490570,3040,3040,3040,3040,0
|
|
20230630,172800,321490570,3040,3040,3040,3040,0
|
|
20230630,172700,321490570,3040,3040,3040,3040,0
|
|
20230630,172600,321490570,3040,3040,3040,3040,0
|
|
20230630,172500,321490570,3040,3040,3040,3040,0
|
|
20230630,172400,321490570,3040,3040,3040,3040,0
|
|
20230630,172300,321490570,3040,3040,3040,3040,0
|
|
20230630,172200,321490570,3040,3040,3040,3040,0
|
|
20230630,172100,321490570,3040,3040,3040,3040,0
|
|
20230630,172000,321490570,3040,3040,3040,3040,0
|
|
20230630,171900,321490570,3040,3040,3040,3040,0
|
|
20230630,171800,321490570,3040,3040,3040,3040,0
|
|
20230630,171700,321490570,3040,3040,3040,3040,0
|
|
20230630,171600,321490570,3040,3040,3040,3040,0
|
|
20230630,171500,321490570,3040,3040,3040,3040,0
|
|
20230630,171400,321490570,3040,3040,3040,3040,0
|
|
20230630,171300,321490570,3040,3040,3040,3040,0
|
|
20230630,171200,321490570,3040,3040,3040,3040,0
|
|
20230630,171100,321490570,3040,3040,3040,3040,3988
|
|
20230630,171000,321490570,3040,3040,3040,3040,0
|
|
20230630,170900,321490570,3040,3040,3040,3040,0
|
|
20230630,170800,321490570,3040,3040,3040,3040,0
|
|
20230630,170700,321490570,3040,3040,3040,3040,0
|
|
20230630,170600,321490570,3040,3040,3040,3040,0
|
|
20230630,170500,321490570,3040,3040,3040,3040,0
|
|
20230630,170400,321490570,3040,3040,3040,3040,0
|
|
20230630,170300,321490570,3040,3040,3040,3040,0
|
|
20230630,170200,321490570,3040,3040,3040,3040,0
|
|
20230630,170100,321490570,3040,3040,3040,3040,0
|
|
20230630,170000,321490570,3040,3040,3040,3040,0
|
|
20230630,165900,321490570,3040,3040,3040,3040,0
|
|
20230630,165800,321490570,3040,3040,3040,3040,0
|
|
20230630,165700,321490570,3040,3040,3040,3040,0
|
|
20230630,165600,321490570,3040,3040,3040,3040,0
|
|
20230630,165500,321490570,3040,3040,3040,3040,0
|
|
20230630,165400,321490570,3040,3040,3040,3040,0
|
|
20230630,165300,321490570,3040,3040,3040,3040,0
|
|
20230630,165200,321490570,3040,3040,3040,3040,0
|
|
20230630,165100,321490570,3040,3040,3040,3040,0
|
|
20230630,165000,321490570,3040,3040,3040,3040,0
|
|
20230630,164900,321490570,3040,3040,3040,3040,0
|
|
20230630,164800,321490570,3040,3040,3040,3040,0
|
|
20230630,164700,321490570,3040,3040,3040,3040,0
|
|
20230630,164600,321490570,3040,3040,3040,3040,0
|
|
20230630,164500,321490570,3040,3040,3040,3040,0
|
|
20230630,164400,321490570,3040,3040,3040,3040,0
|
|
20230630,164300,321490570,3040,3040,3040,3040,0
|
|
20230630,164200,321490570,3040,3040,3040,3040,0
|
|
20230630,164100,321490570,3040,3040,3040,3040,3988
|
|
20230630,164000,321490570,3040,3040,3040,3040,0
|
|
20230630,163900,321490570,3040,3040,3040,3040,0
|
|
20230630,163800,321490570,3040,3040,3040,3040,0
|
|
20230630,163700,321490570,3040,3040,3040,3040,0
|
|
20230630,163600,321490570,3040,3040,3040,3040,0
|
|
20230630,163500,321490570,3040,3040,3040,3040,0
|
|
20230630,163400,321490570,3040,3040,3040,3040,0
|
|
20230630,163300,321490570,3040,3040,3040,3040,0
|
|
20230630,163200,321490570,3040,3040,3040,3040,0
|
|
20230630,163100,321490570,3040,3040,3040,3040,0
|
|
20230630,163000,321490570,3040,3040,3040,3040,0
|
|
20230630,162900,321490570,3040,3040,3040,3040,0
|
|
20230630,162800,321490570,3040,3040,3040,3040,0
|
|
20230630,162700,321490570,3040,3040,3040,3040,0
|
|
20230630,162600,321490570,3040,3040,3040,3040,0
|
|
20230630,162500,321490570,3040,3040,3040,3040,0
|
|
20230630,162400,321490570,3040,3040,3040,3040,0
|
|
20230630,162300,321490570,3040,3040,3040,3040,0
|
|
20230630,162200,321490570,3040,3040,3040,3040,0
|
|
20230630,162100,321490570,3040,3040,3040,3040,0
|
|
20230630,162000,321490570,3040,3040,3040,3040,0
|
|
20230630,161900,321490570,3040,3040,3040,3040,0
|
|
20230630,161800,321490570,3040,3040,3040,3040,0
|
|
20230630,161700,321490570,3040,3040,3040,3040,0
|
|
20230630,161600,321490570,3040,3040,3040,3040,0
|
|
20230630,161500,321490570,3040,3040,3040,3040,0
|
|
20230630,161400,321490570,3040,3040,3040,3040,0
|
|
20230630,161300,321490570,3040,3040,3040,3040,0
|
|
20230630,161200,321490570,3040,3040,3040,3040,0
|
|
20230630,161100,321490570,3040,3040,3040,3040,3988
|
|
20230630,161000,321490570,3040,3040,3040,3040,0
|
|
20230630,160900,321490570,3040,3040,3040,3040,0
|
|
20230630,160800,321490570,3040,3040,3040,3040,0
|
|
20230630,160700,321490570,3040,3040,3040,3040,0
|
|
20230630,160600,321490570,3040,3040,3040,3040,0
|
|
20230630,160500,321490570,3040,3040,3040,3040,0
|
|
20230630,160400,321490570,3040,3040,3040,3040,0
|
|
20230630,160300,321490570,3040,3040,3040,3040,0
|
|
20230630,160200,321490570,3040,3040,3040,3040,0
|
|
20230630,160100,321490570,3040,3040,3040,3040,0
|
|
20230630,160000,321490570,3040,3040,3040,3040,0
|
|
20230630,155900,321490570,3040,3040,3040,3040,0
|
|
20230630,155800,321490570,3040,3040,3040,3040,0
|
|
20230630,155700,321490570,3040,3040,3040,3040,0
|
|
20230630,155600,321490570,3040,3040,3040,3040,0
|
|
20230630,155500,321490570,3040,3040,3040,3040,0
|
|
20230630,155400,321490570,3040,3040,3040,3040,0
|
|
20230630,155300,321490570,3040,3040,3040,3040,0
|
|
20230630,155200,321490570,3040,3040,3040,3040,0
|
|
20230630,155100,321490570,3040,3040,3040,3040,0
|
|
20230630,155000,321490570,3040,3040,3040,3040,0
|
|
20230630,154900,321490570,3040,3040,3040,3040,0
|
|
20230630,154800,321490570,3040,3040,3040,3040,0
|
|
20230630,154700,321490570,3040,3040,3040,3040,0
|
|
20230630,154600,321490570,3040,3040,3040,3040,0
|
|
20230630,154500,321490570,3040,3040,3040,3040,0
|
|
20230630,154400,321490570,3040,3040,3040,3040,0
|
|
20230630,154300,321490570,3040,3040,3040,3040,0
|
|
20230630,154200,321490570,3040,3040,3040,3040,0
|
|
20230630,154100,321490570,3040,3040,3040,3040,3988
|
|
20230630,154000,321490570,3040,3040,3040,3040,0
|
|
20230630,153900,321490570,3040,3040,3040,3040,0
|
|
20230630,153800,321490570,3040,3040,3040,3040,0
|
|
20230630,153700,321490570,3040,3040,3040,3040,0
|
|
20230630,153600,321490570,3040,3040,3040,3040,0
|
|
20230630,153500,321490570,3040,3040,3040,3040,0
|
|
20230630,153400,321490570,3040,3040,3040,3040,0
|
|
20230630,153300,321490570,3040,3040,3040,3040,0
|
|
20230630,153200,321490570,3040,3040,3040,3040,0
|
|
20230630,153100,321490570,3040,3040,3040,3040,0
|
|
20230630,153000,321490570,3040,3040,3040,3040,3988
|
|
20230630,152900,309367050,3030,3030,3030,3030,0
|
|
20230630,152800,309367050,3030,3030,3030,3030,0
|
|
20230630,152700,309367050,3030,3030,3030,3030,0
|
|
20230630,152600,309367050,3030,3030,3030,3030,0
|
|
20230630,152500,309367050,3030,3030,3030,3030,0
|
|
20230630,152400,309367050,3030,3030,3030,3030,0
|
|
20230630,152300,309367050,3030,3030,3030,3030,0
|
|
20230630,152200,309367050,3030,3030,3030,3030,0
|
|
20230630,152100,309367050,3030,3030,3030,3030,0
|
|
20230630,152000,309367050,3030,3030,3030,3030,0
|
|
20230630,151900,309367050,3030,3030,3030,3030,6
|
|
20230630,151800,309348870,3035,3035,3035,3035,200
|
|
20230630,151700,308741870,3035,3035,3035,3035,0
|
|
20230630,151600,308741870,3035,3035,3035,3035,55
|
|
20230630,151500,308574945,3035,3035,3035,3035,500
|
|
20230630,151400,307057445,3035,3035,3035,3035,0
|
|
20230630,151300,307057445,3035,3035,3035,3035,0
|
|
20230630,151200,307057445,3035,3035,3035,3035,0
|
|
20230630,151100,307057445,3035,3035,3035,3035,500
|
|
20230630,151000,305539945,3030,3030,3030,3030,0
|
|
20230630,150900,305539945,3030,3035,3035,3030,4282
|
|
20230630,150800,292546415,3040,3030,3040,3030,2136
|
|
20230630,150700,286063660,3030,3035,3035,3030,1484
|
|
20230630,150600,281565860,3035,3035,3035,3035,0
|
|
20230630,150500,281565860,3035,3035,3035,3035,7
|
|
20230630,150400,281544615,3040,3040,3040,3040,8
|
|
20230630,150300,281520295,3040,3040,3040,3040,2
|
|
20230630,150200,281514215,3035,3045,3045,3035,48
|
|
20230630,150100,281368340,3040,3040,3045,3040,1044
|
|
20230630,150000,278194565,3035,3030,3035,3030,2434
|
|
20230630,145900,270808125,3030,3025,3030,3025,23
|
|
20230630,145800,270738500,3035,3035,3035,3035,0
|
|
20230630,145700,270738500,3035,3035,3035,3035,0
|
|
20230630,145600,270738500,3035,3035,3035,3035,2901
|
|
20230630,145500,261933965,3035,3025,3035,3020,7002
|
|
20230630,145400,240755615,3030,3030,3030,3030,0
|
|
20230630,145300,240755615,3030,3025,3030,3025,642
|
|
20230630,145200,238813560,3025,3025,3025,3025,1
|
|
20230630,145100,238810535,3020,3020,3020,3020,0
|
|
20230630,145000,238810535,3020,3020,3020,3020,3
|
|
20230630,144900,238801475,3030,3030,3030,3030,0
|
|
20230630,144800,238801475,3030,3030,3030,3030,0
|
|
20230630,144700,238801475,3030,3030,3030,3030,0
|
|
20230630,144600,238801475,3030,3030,3030,3030,0
|
|
20230630,144500,238801475,3030,3030,3030,3020,6459
|
|
20230630,144400,219294205,3025,3035,3035,3025,40
|
|
20230630,144300,219172905,3035,3035,3035,3035,1
|
|
20230630,144200,219169870,3035,3035,3035,3035,0
|
|
20230630,144100,219169870,3035,3035,3035,3035,2
|
|
20230630,144000,219163800,3035,3035,3035,3035,0
|
|
20230630,143900,219163800,3035,3035,3035,3035,0
|
|
20230630,143800,219163800,3035,3035,3035,3035,0
|
|
20230630,143700,219163800,3035,3030,3035,3030,102
|
|
20230630,143600,218854605,3030,3030,3030,3030,200
|
|
20230630,143500,218248605,3030,3030,3030,3030,0
|
|
20230630,143400,218248605,3030,3025,3030,3025,2
|
|
20230630,143300,218242550,3025,3025,3025,3025,3637
|
|
20230630,143200,207240625,3025,3020,3025,3020,7368
|
|
20230630,143100,184955035,3020,3020,3020,3020,0
|
|
20230630,143000,184955035,3020,3020,3020,3020,1
|
|
20230630,142900,184952015,3015,3015,3015,3015,173
|
|
20230630,142800,184430420,3015,3010,3015,3010,3391
|
|
20230630,142700,174223360,3010,3010,3010,3010,0
|
|
20230630,142600,174223360,3010,3010,3010,3010,0
|
|
20230630,142500,174223360,3010,3015,3015,3010,503
|
|
20230630,142400,172706830,3015,3015,3015,3015,1276
|
|
20230630,142300,168859690,3015,3020,3020,3015,98
|
|
20230630,142200,168564170,3015,3015,3015,3015,0
|
|
20230630,142100,168564170,3015,3015,3015,3015,54
|
|
20230630,142000,168401360,3020,3020,3020,3020,476
|
|
20230630,141900,166963840,3025,3025,3025,3025,0
|
|
20230630,141800,166963840,3025,3025,3025,3025,0
|
|
20230630,141700,166963840,3025,3025,3025,3025,0
|
|
20230630,141600,166963840,3025,3025,3025,3025,0
|
|
20230630,141500,166963840,3025,3025,3025,3025,0
|
|
20230630,141400,166963840,3025,3025,3025,3025,0
|
|
20230630,141300,166963840,3025,3025,3025,3025,0
|
|
20230630,141200,166963840,3025,3025,3025,3025,0
|
|
20230630,141100,166963840,3025,3025,3025,3025,0
|
|
20230630,141000,166963840,3025,3025,3025,3025,0
|
|
20230630,140900,166963840,3025,3025,3025,3025,0
|
|
20230630,140800,166963840,3025,3025,3025,3025,0
|
|
20230630,140700,166963840,3025,3025,3025,3025,0
|
|
20230630,140600,166963840,3025,3025,3025,3025,0
|
|
20230630,140500,166963840,3025,3025,3025,3025,2
|
|
20230630,140400,166957790,3025,3025,3025,3025,1
|
|
20230630,140300,166954765,3020,3020,3020,3020,16
|
|
20230630,140200,166906445,3025,3025,3025,3025,0
|
|
20230630,140100,166906445,3025,3025,3025,3025,0
|
|
20230630,140000,166906445,3025,3025,3025,3025,0
|
|
20230630,135900,166906445,3025,3025,3025,3025,0
|
|
20230630,135800,166906445,3025,3025,3025,3025,0
|
|
20230630,135700,166906445,3025,3025,3025,3025,0
|
|
20230630,135600,166906445,3025,3025,3025,3025,28
|
|
20230630,135500,166821745,3025,3025,3025,3025,0
|
|
20230630,135400,166821745,3025,3025,3025,3025,0
|
|
20230630,135300,166821745,3025,3025,3025,3025,0
|
|
20230630,135200,166821745,3025,3025,3025,3025,0
|
|
20230630,135100,166821745,3025,3025,3025,3025,0
|
|
20230630,135000,166821745,3025,3025,3025,3025,0
|
|
20230630,134900,166821745,3025,3025,3025,3025,0
|
|
20230630,134800,166821745,3025,3025,3025,3025,0
|
|
20230630,134700,166821745,3025,3025,3025,3025,2
|
|
20230630,134600,166815695,3025,3025,3025,3025,0
|
|
20230630,134500,166815695,3025,3025,3025,3025,1
|
|
20230630,134400,166812670,3020,3025,3025,3020,315
|
|
20230630,134300,165861295,3025,3025,3025,3025,1
|
|
20230630,134200,165858270,3020,3020,3020,3020,0
|
|
20230630,134100,165858270,3020,3020,3025,3020,14
|
|
20230630,134000,165815985,3030,3030,3030,3030,0
|
|
20230630,133900,165815985,3030,3030,3030,3030,0
|
|
20230630,133800,165815985,3030,3030,3030,3030,0
|
|
20230630,133700,165815985,3030,3030,3030,3030,0
|
|
20230630,133600,165815985,3030,3030,3030,3030,0
|
|
20230630,133500,165815985,3030,3025,3030,3025,5
|
|
20230630,133400,165800855,3020,3030,3030,3020,3
|
|
20230630,133300,165791775,3030,3030,3030,3030,0
|
|
20230630,133200,165791775,3030,3030,3030,3030,0
|
|
20230630,133100,165791775,3030,3030,3030,3030,0
|
|
20230630,133000,165791775,3030,3030,3030,3030,0
|
|
20230630,132900,165791775,3030,3020,3030,3020,16
|
|
20230630,132800,165743405,3030,3030,3030,3030,0
|
|
20230630,132700,165743405,3030,3030,3030,3030,12
|
|
20230630,132600,165707045,3030,3030,3030,3030,0
|
|
20230630,132500,165707045,3030,3030,3030,3030,0
|
|
20230630,132400,165707045,3030,3030,3030,3030,2
|
|
20230630,132300,165700985,3030,3030,3030,3030,0
|
|
20230630,132200,165700985,3030,3030,3030,3030,0
|
|
20230630,132100,165700985,3030,3030,3030,3030,0
|
|
20230630,132000,165700985,3030,3030,3030,3030,1
|
|
20230630,131900,165697955,3035,3035,3035,3035,0
|
|
20230630,131800,165697955,3035,3035,3035,3035,0
|
|
20230630,131700,165697955,3035,3025,3035,3025,41
|
|
20230630,131600,165573780,3025,3025,3025,3025,1
|
|
20230630,131500,165570755,3040,3040,3040,3040,552
|
|
20230630,131400,163892675,3040,3040,3040,3040,450
|
|
20230630,131300,162524675,3040,3040,3040,3040,2000
|
|
20230630,131200,156444675,3040,3030,3040,3030,1915
|
|
20230630,131100,150632875,3030,3030,3030,3030,500
|
|
20230630,131000,149117875,3030,3030,3030,3030,0
|
|
20230630,130900,149117875,3030,3025,3030,3020,26
|
|
20230630,130800,149039235,3030,3030,3030,3030,0
|
|
20230630,130700,149039235,3030,3030,3030,3030,2
|
|
20230630,130600,149033175,3025,3025,3025,3025,0
|
|
20230630,130500,149033175,3025,3025,3025,3025,500
|
|
20230630,130400,147520675,3030,3030,3030,3030,0
|
|
20230630,130300,147520675,3030,3030,3030,3030,0
|
|
20230630,130200,147520675,3030,3030,3030,3030,0
|
|
20230630,130100,147520675,3030,3030,3030,3030,0
|
|
20230630,130000,147520675,3030,3030,3030,3030,0
|
|
20230630,125900,147520675,3030,3030,3030,3030,2
|
|
20230630,125800,147514615,3030,3030,3030,3030,1
|
|
20230630,125700,147511585,3035,3035,3035,3035,2
|
|
20230630,125600,147505515,3030,3020,3030,3020,2575
|
|
20230630,125500,139710795,3020,3020,3020,3020,7
|
|
20230630,125400,139689655,3020,3020,3020,3020,1345
|
|
20230630,125300,135627755,3020,3020,3020,3020,0
|
|
20230630,125200,135627755,3020,3020,3020,3020,0
|
|
20230630,125100,135627755,3020,3020,3020,3020,0
|
|
20230630,125000,135627755,3020,3020,3020,3020,2
|
|
20230630,124900,135621715,3020,3020,3020,3020,1200
|
|
20230630,124800,131997715,3020,3020,3020,3020,2
|
|
20230630,124700,131991675,3020,3020,3020,3020,0
|
|
20230630,124600,131991675,3020,3020,3020,3020,22
|
|
20230630,124500,131925235,3020,3020,3020,3020,0
|
|
20230630,124400,131925235,3020,3020,3020,3020,0
|
|
20230630,124300,131925235,3020,3020,3020,3020,0
|
|
20230630,124200,131925235,3020,3020,3020,3020,100
|
|
20230630,124100,131623235,3020,3020,3020,3020,0
|
|
20230630,124000,131623235,3020,3020,3020,3020,0
|
|
20230630,123900,131623235,3020,3020,3020,3020,0
|
|
20230630,123800,131623235,3020,3020,3020,3020,0
|
|
20230630,123700,131623235,3020,3020,3020,3020,0
|
|
20230630,123600,131623235,3020,3020,3020,3020,1
|
|
20230630,123500,131620215,3010,3010,3010,3010,0
|
|
20230630,123400,131620215,3010,3010,3010,3010,0
|
|
20230630,123300,131620215,3010,3010,3010,3010,0
|
|
20230630,123200,131620215,3010,3010,3010,3010,0
|
|
20230630,123100,131620215,3010,3010,3010,3010,0
|
|
20230630,123000,131620215,3010,3015,3015,3010,20
|
|
20230630,122900,131560010,3020,3020,3020,3020,0
|
|
20230630,122800,131560010,3020,3020,3020,3020,0
|
|
20230630,122700,131560010,3020,3020,3020,3020,0
|
|
20230630,122600,131560010,3020,3020,3020,3020,0
|
|
20230630,122500,131560010,3020,3020,3020,3020,0
|
|
20230630,122400,131560010,3020,3020,3020,3020,5
|
|
20230630,122300,131544910,3020,3020,3020,3020,0
|
|
20230630,122200,131544910,3020,3020,3020,3020,1
|
|
20230630,122100,131541890,3020,3020,3020,3020,101
|
|
20230630,122000,131236870,3010,3010,3010,3010,69
|
|
20230630,121900,131029180,3020,3020,3020,3020,0
|
|
20230630,121800,131029180,3020,3020,3020,3020,35
|
|
20230630,121700,130923480,3020,3020,3020,3020,1000
|
|
20230630,121600,127903480,3020,3010,3020,3010,12
|
|
20230630,121500,127867350,3010,3010,3010,3010,257
|
|
20230630,121400,127093780,3015,3015,3015,3015,0
|
|
20230630,121300,127093780,3015,3015,3015,3015,100
|
|
20230630,121200,126792280,3020,3020,3020,3020,0
|
|
20230630,121100,126792280,3020,3020,3020,3020,0
|
|
20230630,121000,126792280,3020,3020,3020,3020,0
|
|
20230630,120900,126792280,3020,3020,3020,3020,0
|
|
20230630,120800,126792280,3020,3020,3020,3020,1
|
|
20230630,120700,126789260,3010,3010,3010,3010,291
|
|
20230630,120600,125913350,3010,3010,3010,3010,9
|
|
20230630,120500,125886260,3020,3020,3020,3020,0
|
|
20230630,120400,125886260,3020,3020,3020,3020,0
|
|
20230630,120300,125886260,3020,3020,3020,3020,0
|
|
20230630,120200,125886260,3020,3020,3020,3020,0
|
|
20230630,120100,125886260,3020,3015,3020,3015,6
|
|
20230630,120000,125868165,3020,3020,3020,3020,0
|
|
20230630,115900,125868165,3020,3020,3020,3020,0
|
|
20230630,115800,125868165,3020,3020,3020,3020,0
|
|
20230630,115700,125868165,3020,3020,3020,3020,0
|
|
20230630,115600,125868165,3020,3020,3020,3020,0
|
|
20230630,115500,125868165,3020,3020,3020,3020,765
|
|
20230630,115400,123557865,3020,3015,3020,3015,1000
|
|
20230630,115300,120537930,3015,3015,3015,3015,0
|
|
20230630,115200,120537930,3015,3015,3015,3015,111
|
|
20230630,115100,120203265,3015,3015,3015,3015,1
|
|
20230630,115000,120200250,3010,3010,3010,3010,0
|
|
20230630,114900,120200250,3010,3010,3010,3010,1464
|
|
20230630,114800,115793610,3015,3015,3015,3015,0
|
|
20230630,114700,115793610,3015,3015,3015,3015,1
|
|
20230630,114600,115790595,3010,3010,3010,3010,444
|
|
20230630,114500,114454155,3015,3015,3015,3015,590
|
|
20230630,114400,112675305,3005,3005,3005,3005,0
|
|
20230630,114300,112675305,3005,3005,3005,3005,1
|
|
20230630,114200,112672300,3015,3015,3015,3015,0
|
|
20230630,114100,112672300,3015,3015,3015,3015,0
|
|
20230630,114000,112672300,3015,3015,3015,3015,0
|
|
20230630,113900,112672300,3015,3015,3015,3015,0
|
|
20230630,113800,112672300,3015,3015,3015,3015,0
|
|
20230630,113700,112672300,3015,3015,3015,3015,1
|
|
20230630,113600,112669285,3005,3005,3005,3005,0
|
|
20230630,113500,112669285,3005,3005,3005,3005,0
|
|
20230630,113400,112669285,3005,3005,3005,3005,0
|
|
20230630,113300,112669285,3005,3005,3005,3005,0
|
|
20230630,113200,112669285,3005,3005,3005,3005,0
|
|
20230630,113100,112669285,3005,3005,3005,3005,0
|
|
20230630,113000,112669285,3005,3005,3005,3005,0
|
|
20230630,112900,112669285,3005,3005,3005,3005,0
|
|
20230630,112800,112669285,3005,3005,3005,3005,0
|
|
20230630,112700,112669285,3005,3005,3005,3005,0
|
|
20230630,112600,112669285,3005,3005,3005,3005,1
|
|
20230630,112500,112666280,3005,3005,3005,3005,0
|
|
20230630,112400,112666280,3005,3005,3005,3005,0
|
|
20230630,112300,112666280,3005,3015,3015,3005,101
|
|
20230630,112200,112362765,3010,3010,3010,3010,250
|
|
20230630,112100,111610265,3015,3015,3015,3015,0
|
|
20230630,112000,111610265,3015,3015,3015,3015,0
|
|
20230630,111900,111610265,3015,3015,3015,3015,0
|
|
20230630,111800,111610265,3015,3015,3015,3015,57
|
|
20230630,111700,111438410,3015,3015,3015,3015,0
|
|
20230630,111600,111438410,3015,3015,3015,3015,1
|
|
20230630,111500,111435395,3015,3010,3015,3010,19
|
|
20230630,111400,111378200,3015,3015,3015,3015,0
|
|
20230630,111300,111378200,3015,3015,3015,3015,0
|
|
20230630,111200,111378200,3015,3015,3015,3015,15
|
|
20230630,111100,111332975,3020,3020,3020,3020,0
|
|
20230630,111000,111332975,3020,3020,3020,3020,0
|
|
20230630,110900,111332975,3020,3020,3020,3020,0
|
|
20230630,110800,111332975,3020,3020,3020,3020,0
|
|
20230630,110700,111332975,3020,3020,3020,3020,0
|
|
20230630,110600,111332975,3020,3020,3020,3020,0
|
|
20230630,110500,111332975,3020,3020,3020,3020,0
|
|
20230630,110400,111332975,3020,3020,3020,3020,0
|
|
20230630,110300,111332975,3020,3010,3020,3010,301
|
|
20230630,110200,110426955,3020,3020,3020,3020,0
|
|
20230630,110100,110426955,3020,3020,3020,3020,0
|
|
20230630,110000,110426955,3020,3020,3020,3020,30
|
|
20230630,105900,110336355,3020,3020,3020,3020,0
|
|
20230630,105800,110336355,3020,3020,3020,3020,0
|
|
20230630,105700,110336355,3020,3020,3020,3020,1
|
|
20230630,105600,110333335,3010,3010,3010,3010,37
|
|
20230630,105500,110221965,3025,3025,3025,3025,0
|
|
20230630,105400,110221965,3025,3025,3025,3025,0
|
|
20230630,105300,110221965,3025,3025,3025,3025,0
|
|
20230630,105200,110221965,3025,3025,3025,3025,0
|
|
20230630,105100,110221965,3025,3025,3025,3025,0
|
|
20230630,105000,110221965,3025,3025,3025,3025,0
|
|
20230630,104900,110221965,3025,3020,3025,3020,1259
|
|
20230630,104800,106419725,3020,3020,3020,3020,0
|
|
20230630,104700,106419725,3020,3010,3020,3010,506
|
|
20230630,104600,104894145,3015,3015,3015,3015,0
|
|
20230630,104500,104894145,3015,3015,3015,3015,0
|
|
20230630,104400,104894145,3015,3015,3015,3015,0
|
|
20230630,104300,104894145,3015,3015,3015,3015,0
|
|
20230630,104200,104894145,3015,3015,3015,3015,33
|
|
20230630,104100,104794650,3015,3015,3015,3015,0
|
|
20230630,104000,104794650,3015,3015,3015,3015,0
|
|
20230630,103900,104794650,3015,3015,3015,3015,2
|
|
20230630,103800,104788620,3010,3010,3015,3010,116
|
|
20230630,103700,104439450,3010,3010,3010,3010,0
|
|
20230630,103600,104439450,3010,3010,3010,3010,0
|
|
20230630,103500,104439450,3010,3010,3010,3010,0
|
|
20230630,103400,104439450,3010,3010,3010,3010,5
|
|
20230630,103300,104424400,3010,3005,3010,3000,603
|
|
20230630,103200,102615375,3005,3005,3005,3005,10
|
|
20230630,103100,102585325,3015,3015,3015,3015,0
|
|
20230630,103000,102585325,3015,3010,3015,3000,144
|
|
20230630,102900,102152720,3010,3010,3010,3010,9
|
|
20230630,102800,102125630,3020,3015,3020,3015,1502
|
|
20230630,102700,97591155,3015,3010,3015,3005,464
|
|
20230630,102600,96196810,3015,3015,3015,3015,0
|
|
20230630,102500,96196810,3015,3015,3015,3015,2
|
|
20230630,102400,96190780,3015,3015,3015,3015,0
|
|
20230630,102300,96190780,3015,3015,3015,3015,2
|
|
20230630,102200,96184750,3015,3015,3015,3015,0
|
|
20230630,102100,96184750,3015,3005,3015,3005,6
|
|
20230630,102000,96166695,3005,3005,3005,3005,2
|
|
20230630,101900,96160685,2990,2990,2990,2990,0
|
|
20230630,101800,96160685,2990,3000,3000,2990,216
|
|
20230630,101700,95514005,3000,3005,3005,3000,219
|
|
20230630,101600,94856195,3005,3005,3005,3005,0
|
|
20230630,101500,94856195,3005,3005,3005,3005,185
|
|
20230630,101400,94300270,3015,3015,3015,3015,0
|
|
20230630,101300,94300270,3015,3015,3015,3015,2
|
|
20230630,101200,94294240,3015,3015,3015,3015,0
|
|
20230630,101100,94294240,3015,3015,3015,3015,0
|
|
20230630,101000,94294240,3015,3015,3015,3015,0
|
|
20230630,100900,94294240,3015,3015,3015,3015,0
|
|
20230630,100800,94294240,3015,3015,3015,3015,0
|
|
20230630,100700,94294240,3015,3015,3015,3015,32
|
|
20230630,100600,94197760,3010,3005,3010,3005,773
|
|
20230630,100500,91874295,3005,3005,3005,3005,0
|
|
20230630,100400,91874295,3005,3005,3005,3005,0
|
|
20230630,100300,91874295,3005,3005,3005,3005,0
|
|
20230630,100200,91874295,3005,3005,3005,3005,0
|
|
20230630,100100,91874295,3005,3005,3005,3005,0
|
|
20230630,100000,91874295,3005,3005,3005,3005,4
|
|
20230630,095900,91862275,3005,3005,3005,3005,2
|
|
20230630,095800,91856265,2995,2990,3000,2990,5755
|
|
20230630,095700,74644535,3000,3000,3000,3000,0
|
|
20230630,095600,74644535,3000,2995,3000,2995,1686
|
|
20230630,095500,69594955,3000,3000,3000,3000,0
|
|
20230630,095400,69594955,3000,3000,3000,3000,0
|
|
20230630,095300,69594955,3000,3000,3000,3000,0
|
|
20230630,095200,69594955,3000,3000,3000,3000,313
|
|
20230630,095100,68655955,3000,3000,3000,3000,2
|
|
20230630,095000,68649955,3000,2995,3000,2995,3
|
|
20230630,094900,68640960,3000,3000,3000,3000,0
|
|
20230630,094800,68640960,3000,3000,3000,3000,0
|
|
20230630,094700,68640960,3000,3000,3000,3000,152
|
|
20230630,094600,68184960,3000,3000,3000,3000,0
|
|
20230630,094500,68184960,3000,3000,3000,3000,0
|
|
20230630,094400,68184960,3000,3000,3000,3000,0
|
|
20230630,094300,68184960,3000,3000,3000,3000,0
|
|
20230630,094200,68184960,3000,3000,3000,3000,0
|
|
20230630,094100,68184960,3000,3000,3000,3000,0
|
|
20230630,094000,68184960,3000,2990,3000,2990,30
|
|
20230630,093900,68095240,3000,3000,3000,3000,0
|
|
20230630,093800,68095240,3000,2990,3000,2985,4133
|
|
20230630,093700,55713610,2990,2990,2990,2990,12
|
|
20230630,093600,55677730,2985,2995,2995,2985,505
|
|
20230630,093500,54170255,2990,2990,2990,2990,502
|
|
20230630,093400,52669275,2990,2980,2990,2980,2032
|
|
20230630,093300,46611375,2980,2975,2980,2975,14
|
|
20230630,093200,46569710,2975,2970,2975,2970,338
|
|
20230630,093100,45564830,2970,2970,2970,2970,0
|
|
20230630,093000,45564830,2970,2965,2970,2965,1410
|
|
20230630,092900,41384140,2970,2970,2970,2970,0
|
|
20230630,092800,41384140,2970,2970,2970,2970,56
|
|
20230630,092700,41217820,2970,2970,2970,2970,0
|
|
20230630,092600,41217820,2970,2970,2970,2970,0
|
|
20230630,092500,41217820,2970,2965,2970,2965,946
|
|
20230630,092400,38412920,2965,2965,2965,2950,4004
|
|
20230630,092300,26601060,2950,2965,2965,2950,1300
|
|
20230630,092200,22760935,2960,2960,2965,2960,1185
|
|
20230630,092100,19253325,2965,2965,2965,2965,2
|
|
20230630,092000,19247395,2960,2960,2960,2960,585
|
|
20230630,091900,17515795,2965,2965,2965,2965,2
|
|
20230630,091800,17509865,2965,2965,2965,2965,0
|
|
20230630,091700,17509865,2965,2965,2965,2965,4
|
|
20230630,091600,17498005,2965,2965,2965,2965,1
|
|
20230630,091500,17495040,2960,2965,2965,2960,68
|
|
20230630,091400,17293595,2960,2970,2970,2960,570
|
|
20230630,091300,15606175,2970,2970,2970,2970,10
|
|
20230630,091200,15576475,2970,2970,2975,2960,535
|
|
20230630,091100,13991775,2975,2980,2980,2970,2724
|
|
20230630,091000,5888675,2995,2995,2995,2995,0
|
|
20230630,090900,5888675,2995,2995,2995,2995,10
|
|
20230630,090800,5858725,2995,2995,2995,2995,0
|
|
20230630,090700,5858725,2995,2995,2995,2995,33
|
|
20230630,090600,5759890,2990,2980,2990,2980,304
|
|
20230630,090500,4851455,2985,2980,2985,2980,3
|
|
20230630,090400,4842510,2985,2980,2985,2980,576
|
|
20230630,090300,3126025,2985,2985,2985,2985,1
|
|
20230630,090200,3123040,2980,2980,2980,2980,0
|
|
20230630,090100,3123040,2980,2980,2980,2980,0
|
|
20230630,090000,3123040,2980,2980,2980,2980,1048
|