573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183000,1609428870,2180,2180,2180,2180,8435
|
|
20230630,182900,1609428870,2180,2180,2180,2180,0
|
|
20230630,182800,1609428870,2180,2180,2180,2180,0
|
|
20230630,182700,1609428870,2180,2180,2180,2180,0
|
|
20230630,182600,1609428870,2180,2180,2180,2180,0
|
|
20230630,182500,1609428870,2180,2180,2180,2180,0
|
|
20230630,182400,1609428870,2180,2180,2180,2180,0
|
|
20230630,182300,1609428870,2180,2180,2180,2180,0
|
|
20230630,182200,1609428870,2180,2180,2180,2180,0
|
|
20230630,182100,1609428870,2180,2180,2180,2180,0
|
|
20230630,182000,1609428870,2180,2180,2180,2180,0
|
|
20230630,181900,1609428870,2180,2180,2180,2180,0
|
|
20230630,181800,1609428870,2180,2180,2180,2180,0
|
|
20230630,181700,1609428870,2180,2180,2180,2180,0
|
|
20230630,181600,1609428870,2180,2180,2180,2180,0
|
|
20230630,181500,1609428870,2180,2180,2180,2180,0
|
|
20230630,181400,1609428870,2180,2180,2180,2180,0
|
|
20230630,181300,1609428870,2180,2180,2180,2180,0
|
|
20230630,181200,1609428870,2180,2180,2180,2180,0
|
|
20230630,181100,1609428870,2180,2180,2180,2180,0
|
|
20230630,181000,1609428870,2180,2180,2180,2180,0
|
|
20230630,180900,1609428870,2180,2180,2180,2180,0
|
|
20230630,180800,1609428870,2180,2180,2180,2180,0
|
|
20230630,180700,1609428870,2180,2180,2180,2180,0
|
|
20230630,180600,1609428870,2180,2180,2180,2180,0
|
|
20230630,180500,1609428870,2180,2180,2180,2180,0
|
|
20230630,180400,1609428870,2180,2180,2180,2180,0
|
|
20230630,180300,1609428870,2180,2180,2180,2180,0
|
|
20230630,180200,1609428870,2180,2180,2180,2180,0
|
|
20230630,180100,1609428870,2180,2180,2180,2180,0
|
|
20230630,180000,1609428870,2180,2180,2180,2180,8435
|
|
20230630,175900,1609428870,2180,2180,2180,2180,0
|
|
20230630,175800,1609428870,2180,2180,2180,2180,0
|
|
20230630,175700,1609428870,2180,2180,2180,2180,0
|
|
20230630,175600,1609428870,2180,2180,2180,2180,0
|
|
20230630,175500,1609428870,2180,2180,2180,2180,0
|
|
20230630,175400,1609428870,2180,2180,2180,2180,0
|
|
20230630,175300,1609428870,2180,2180,2180,2180,0
|
|
20230630,175200,1609428870,2180,2180,2180,2180,0
|
|
20230630,175100,1609428870,2180,2180,2180,2180,0
|
|
20230630,175000,1609428870,2180,2180,2180,2180,0
|
|
20230630,174900,1609428870,2180,2180,2180,2180,0
|
|
20230630,174800,1609428870,2180,2180,2180,2180,0
|
|
20230630,174700,1609428870,2180,2180,2180,2180,0
|
|
20230630,174600,1609428870,2180,2180,2180,2180,0
|
|
20230630,174500,1609428870,2180,2180,2180,2180,0
|
|
20230630,174400,1609428870,2180,2180,2180,2180,0
|
|
20230630,174300,1609428870,2180,2180,2180,2180,0
|
|
20230630,174200,1609428870,2180,2180,2180,2180,0
|
|
20230630,174100,1609428870,2180,2180,2180,2180,0
|
|
20230630,174000,1609428870,2180,2180,2180,2180,0
|
|
20230630,173900,1609428870,2180,2180,2180,2180,0
|
|
20230630,173800,1609428870,2180,2180,2180,2180,0
|
|
20230630,173700,1609428870,2180,2180,2180,2180,0
|
|
20230630,173600,1609428870,2180,2180,2180,2180,0
|
|
20230630,173500,1609428870,2180,2180,2180,2180,0
|
|
20230630,173400,1609428870,2180,2180,2180,2180,0
|
|
20230630,173300,1609428870,2180,2180,2180,2180,0
|
|
20230630,173200,1609428870,2180,2180,2180,2180,0
|
|
20230630,173100,1609428870,2180,2180,2180,2180,0
|
|
20230630,173000,1609428870,2180,2180,2180,2180,8435
|
|
20230630,172900,1609428870,2180,2180,2180,2180,0
|
|
20230630,172800,1609428870,2180,2180,2180,2180,0
|
|
20230630,172700,1609428870,2180,2180,2180,2180,0
|
|
20230630,172600,1609428870,2180,2180,2180,2180,0
|
|
20230630,172500,1609428870,2180,2180,2180,2180,0
|
|
20230630,172400,1609428870,2180,2180,2180,2180,0
|
|
20230630,172300,1609428870,2180,2180,2180,2180,0
|
|
20230630,172200,1609428870,2180,2180,2180,2180,0
|
|
20230630,172100,1609428870,2180,2180,2180,2180,0
|
|
20230630,172000,1609428870,2180,2180,2180,2180,0
|
|
20230630,171900,1609428870,2180,2180,2180,2180,0
|
|
20230630,171800,1609428870,2180,2180,2180,2180,0
|
|
20230630,171700,1609428870,2180,2180,2180,2180,0
|
|
20230630,171600,1609428870,2180,2180,2180,2180,0
|
|
20230630,171500,1609428870,2180,2180,2180,2180,0
|
|
20230630,171400,1609428870,2180,2180,2180,2180,0
|
|
20230630,171300,1609428870,2180,2180,2180,2180,0
|
|
20230630,171200,1609428870,2180,2180,2180,2180,0
|
|
20230630,171100,1609428870,2180,2180,2180,2180,0
|
|
20230630,171000,1609428870,2180,2180,2180,2180,0
|
|
20230630,170900,1609428870,2180,2180,2180,2180,0
|
|
20230630,170800,1609428870,2180,2180,2180,2180,0
|
|
20230630,170700,1609428870,2180,2180,2180,2180,0
|
|
20230630,170600,1609428870,2180,2180,2180,2180,0
|
|
20230630,170500,1609428870,2180,2180,2180,2180,0
|
|
20230630,170400,1609428870,2180,2180,2180,2180,0
|
|
20230630,170300,1609428870,2180,2180,2180,2180,0
|
|
20230630,170200,1609428870,2180,2180,2180,2180,0
|
|
20230630,170100,1609428870,2180,2180,2180,2180,0
|
|
20230630,170000,1609428870,2180,2180,2180,2180,8435
|
|
20230630,165900,1609428870,2180,2180,2180,2180,0
|
|
20230630,165800,1609428870,2180,2180,2180,2180,0
|
|
20230630,165700,1609428870,2180,2180,2180,2180,0
|
|
20230630,165600,1609428870,2180,2180,2180,2180,0
|
|
20230630,165500,1609428870,2180,2180,2180,2180,0
|
|
20230630,165400,1609428870,2180,2180,2180,2180,0
|
|
20230630,165300,1609428870,2180,2180,2180,2180,0
|
|
20230630,165200,1609428870,2180,2180,2180,2180,0
|
|
20230630,165100,1609428870,2180,2180,2180,2180,0
|
|
20230630,165000,1609428870,2180,2180,2180,2180,0
|
|
20230630,164900,1609428870,2180,2180,2180,2180,0
|
|
20230630,164800,1609428870,2180,2180,2180,2180,0
|
|
20230630,164700,1609428870,2180,2180,2180,2180,0
|
|
20230630,164600,1609428870,2180,2180,2180,2180,0
|
|
20230630,164500,1609428870,2180,2180,2180,2180,0
|
|
20230630,164400,1609428870,2180,2180,2180,2180,0
|
|
20230630,164300,1609428870,2180,2180,2180,2180,0
|
|
20230630,164200,1609428870,2180,2180,2180,2180,0
|
|
20230630,164100,1609428870,2180,2180,2180,2180,0
|
|
20230630,164000,1609428870,2180,2180,2180,2180,0
|
|
20230630,163900,1609428870,2180,2180,2180,2180,0
|
|
20230630,163800,1609428870,2180,2180,2180,2180,0
|
|
20230630,163700,1609428870,2180,2180,2180,2180,0
|
|
20230630,163600,1609428870,2180,2180,2180,2180,0
|
|
20230630,163500,1609428870,2180,2180,2180,2180,0
|
|
20230630,163400,1609428870,2180,2180,2180,2180,0
|
|
20230630,163300,1609428870,2180,2180,2180,2180,0
|
|
20230630,163200,1609428870,2180,2180,2180,2180,0
|
|
20230630,163100,1609428870,2180,2180,2180,2180,0
|
|
20230630,163000,1609428870,2180,2180,2180,2180,8435
|
|
20230630,162900,1609428870,2180,2180,2180,2180,0
|
|
20230630,162800,1609428870,2180,2180,2180,2180,0
|
|
20230630,162700,1609428870,2180,2180,2180,2180,0
|
|
20230630,162600,1609428870,2180,2180,2180,2180,0
|
|
20230630,162500,1609428870,2180,2180,2180,2180,0
|
|
20230630,162400,1609428870,2180,2180,2180,2180,0
|
|
20230630,162300,1609428870,2180,2180,2180,2180,0
|
|
20230630,162200,1609428870,2180,2180,2180,2180,0
|
|
20230630,162100,1609428870,2180,2180,2180,2180,0
|
|
20230630,162000,1609428870,2180,2180,2180,2180,0
|
|
20230630,161900,1609428870,2180,2180,2180,2180,0
|
|
20230630,161800,1609428870,2180,2180,2180,2180,0
|
|
20230630,161700,1609428870,2180,2180,2180,2180,0
|
|
20230630,161600,1609428870,2180,2180,2180,2180,0
|
|
20230630,161500,1609428870,2180,2180,2180,2180,0
|
|
20230630,161400,1609428870,2180,2180,2180,2180,0
|
|
20230630,161300,1609428870,2180,2180,2180,2180,0
|
|
20230630,161200,1609428870,2180,2180,2180,2180,0
|
|
20230630,161100,1609428870,2180,2180,2180,2180,0
|
|
20230630,161000,1609428870,2180,2180,2180,2180,0
|
|
20230630,160900,1609428870,2180,2180,2180,2180,0
|
|
20230630,160800,1609428870,2180,2180,2180,2180,0
|
|
20230630,160700,1609428870,2180,2180,2180,2180,0
|
|
20230630,160600,1609428870,2180,2180,2180,2180,0
|
|
20230630,160500,1609428870,2180,2180,2180,2180,0
|
|
20230630,160400,1609428870,2180,2180,2180,2180,0
|
|
20230630,160300,1609428870,2180,2180,2180,2180,0
|
|
20230630,160200,1609428870,2180,2180,2180,2180,0
|
|
20230630,160100,1609428870,2180,2180,2180,2180,0
|
|
20230630,160000,1609428870,2180,2180,2180,2180,8435
|
|
20230630,155900,1609428870,2180,2180,2180,2180,0
|
|
20230630,155800,1609428870,2180,2180,2180,2180,0
|
|
20230630,155700,1609428870,2180,2180,2180,2180,0
|
|
20230630,155600,1609428870,2180,2180,2180,2180,0
|
|
20230630,155500,1609428870,2180,2180,2180,2180,0
|
|
20230630,155400,1609428870,2180,2180,2180,2180,0
|
|
20230630,155300,1609428870,2180,2180,2180,2180,0
|
|
20230630,155200,1609428870,2180,2180,2180,2180,0
|
|
20230630,155100,1609428870,2180,2180,2180,2180,0
|
|
20230630,155000,1609428870,2180,2180,2180,2180,0
|
|
20230630,154900,1609428870,2180,2180,2180,2180,0
|
|
20230630,154800,1609428870,2180,2180,2180,2180,0
|
|
20230630,154700,1609428870,2180,2180,2180,2180,0
|
|
20230630,154600,1609428870,2180,2180,2180,2180,0
|
|
20230630,154500,1609428870,2180,2180,2180,2180,0
|
|
20230630,154400,1609428870,2180,2180,2180,2180,0
|
|
20230630,154300,1609428870,2180,2180,2180,2180,0
|
|
20230630,154200,1609428870,2180,2180,2180,2180,0
|
|
20230630,154100,1609428870,2180,2180,2180,2180,0
|
|
20230630,154000,1609428870,2180,2180,2180,2180,0
|
|
20230630,153900,1609428870,2180,2180,2180,2180,0
|
|
20230630,153800,1609428870,2180,2180,2180,2180,0
|
|
20230630,153700,1609428870,2180,2180,2180,2180,0
|
|
20230630,153600,1609428870,2180,2180,2180,2180,0
|
|
20230630,153500,1609428870,2180,2180,2180,2180,0
|
|
20230630,153400,1609428870,2180,2180,2180,2180,0
|
|
20230630,153300,1609428870,2180,2180,2180,2180,0
|
|
20230630,153200,1609428870,2180,2180,2180,2180,0
|
|
20230630,153100,1609428870,2180,2180,2180,2180,0
|
|
20230630,153000,1609428870,2180,2180,2180,2180,16870
|
|
20230630,152900,1591040570,2180,2180,2180,2180,0
|
|
20230630,152800,1591040570,2180,2180,2180,2180,0
|
|
20230630,152700,1591040570,2180,2180,2180,2180,0
|
|
20230630,152600,1591040570,2180,2180,2180,2180,0
|
|
20230630,152500,1591040570,2180,2180,2180,2180,0
|
|
20230630,152400,1591040570,2180,2180,2180,2180,0
|
|
20230630,152300,1591040570,2180,2180,2180,2180,0
|
|
20230630,152200,1591040570,2180,2180,2180,2180,0
|
|
20230630,152100,1591040570,2180,2180,2180,2180,0
|
|
20230630,152000,1591040570,2180,2180,2180,2180,0
|
|
20230630,151900,1591040570,2180,2170,2180,2160,14230
|
|
20230630,151800,1560150230,2160,2185,2185,2160,22013
|
|
20230630,151700,1512349545,2190,2185,2190,2185,762
|
|
20230630,151600,1510683670,2185,2190,2195,2185,5011
|
|
20230630,151500,1499696070,2185,2190,2195,2180,5822
|
|
20230630,151400,1486960960,2190,2200,2200,2190,2922
|
|
20230630,151300,1480560735,2190,2200,2200,2190,4230
|
|
20230630,151200,1471290145,2200,2190,2200,2190,17
|
|
20230630,151100,1471252810,2200,2200,2200,2190,3695
|
|
20230630,151000,1463140595,2190,2195,2200,2190,2151
|
|
20230630,150900,1458415670,2195,2195,2200,2195,344
|
|
20230630,150800,1457660000,2200,2205,2205,2195,7725
|
|
20230630,150700,1440666940,2205,2210,2210,2200,2172
|
|
20230630,150600,1435875180,2210,2195,2210,2195,7491
|
|
20230630,150500,1419359385,2195,2190,2195,2185,204
|
|
20230630,150400,1418913505,2195,2195,2195,2180,3955
|
|
20230630,150300,1410259560,2190,2185,2190,2185,4115
|
|
20230630,150200,1401265280,2185,2190,2200,2185,3902
|
|
20230630,150100,1392720230,2190,2205,2210,2190,9973
|
|
20230630,150000,1370779330,2205,2210,2210,2200,5789
|
|
20230630,145900,1358007965,2210,2210,2215,2210,5486
|
|
20230630,145800,1345883395,2205,2195,2205,2190,3858
|
|
20230630,145700,1337428175,2195,2220,2220,2195,46345
|
|
20230630,145600,1234682435,2225,2215,2225,2170,65791
|
|
20230630,145500,1090362755,2215,2200,2225,2200,7989
|
|
20230630,145400,1072684155,2200,2200,2210,2190,23082
|
|
20230630,145300,1021875670,2200,2215,2215,2200,14313
|
|
20230630,145200,990291465,2215,2225,2235,2200,15432
|
|
20230630,145100,956089935,2230,2210,2250,2205,97139
|
|
20230630,145000,738939515,2210,2220,2225,2205,16209
|
|
20230630,144900,703093730,2210,2195,2230,2190,51549
|
|
20230630,144800,589003020,2195,2195,2205,2190,10970
|
|
20230630,144700,564906985,2195,2200,2200,2190,4323
|
|
20230630,144600,555412015,2200,2185,2205,2185,22668
|
|
20230630,144500,505541360,2180,2175,2180,2170,2976
|
|
20230630,144400,499076875,2175,2170,2175,2170,4170
|
|
20230630,144300,490021130,2170,2185,2185,2170,1605
|
|
20230630,144200,486521590,2185,2185,2195,2185,3206
|
|
20230630,144100,479501890,2185,2185,2185,2170,5462
|
|
20230630,144000,467594105,2190,2180,2210,2180,64500
|
|
20230630,143900,325799690,2180,2175,2185,2175,6612
|
|
20230630,143800,311393650,2175,2185,2195,2175,9613
|
|
20230630,143700,290361335,2185,2180,2185,2160,9644
|
|
20230630,143600,269316225,2180,2180,2185,2170,5534
|
|
20230630,143500,257254415,2150,2165,2180,2150,11927
|
|
20230630,143400,231375135,2160,2155,2160,2150,2593
|
|
20230630,143300,225782965,2130,2145,2145,2130,2000
|
|
20230630,143200,221517555,2140,2145,2145,2140,716
|
|
20230630,143100,219983955,2155,2155,2155,2155,1090
|
|
20230630,143000,217635005,2160,2160,2160,2160,0
|
|
20230630,142900,217635005,2160,2140,2160,2140,59
|
|
20230630,142800,217508455,2140,2160,2160,2140,1651
|
|
20230630,142700,213962505,2160,2145,2160,2145,5059
|
|
20230630,142600,203069040,2145,2145,2145,2145,1
|
|
20230630,142500,203066895,2145,2145,2145,2145,0
|
|
20230630,142400,203066895,2145,2145,2145,2145,5
|
|
20230630,142300,203056170,2140,2140,2140,2140,75
|
|
20230630,142200,202895670,2140,2140,2140,2140,0
|
|
20230630,142100,202895670,2140,2140,2140,2140,2827
|
|
20230630,142000,196845890,2135,2135,2135,2135,110
|
|
20230630,141900,196611040,2140,2140,2140,2140,409
|
|
20230630,141800,195735780,2135,2135,2135,2135,459
|
|
20230630,141700,194755815,2135,2135,2135,2135,0
|
|
20230630,141600,194755815,2135,2135,2135,2135,0
|
|
20230630,141500,194755815,2135,2135,2135,2135,0
|
|
20230630,141400,194755815,2135,2135,2135,2135,0
|
|
20230630,141300,194755815,2135,2135,2135,2135,0
|
|
20230630,141200,194755815,2135,2135,2135,2135,0
|
|
20230630,141100,194755815,2135,2135,2135,2135,100
|
|
20230630,141000,194542315,2135,2135,2135,2135,0
|
|
20230630,140900,194542315,2135,2135,2135,2135,30
|
|
20230630,140800,194478265,2125,2125,2125,2125,150
|
|
20230630,140700,194159515,2135,2135,2135,2135,0
|
|
20230630,140600,194159515,2135,2135,2135,2135,10
|
|
20230630,140500,194138165,2135,2135,2135,2135,0
|
|
20230630,140400,194138165,2135,2135,2135,2135,0
|
|
20230630,140300,194138165,2135,2135,2135,2135,1
|
|
20230630,140200,194136030,2130,2130,2130,2130,600
|
|
20230630,140100,192858030,2135,2135,2135,2135,374
|
|
20230630,140000,192059540,2140,2140,2140,2140,0
|
|
20230630,135900,192059540,2140,2140,2140,2140,0
|
|
20230630,135800,192059540,2140,2140,2140,2140,0
|
|
20230630,135700,192059540,2140,2140,2140,2140,0
|
|
20230630,135600,192059540,2140,2140,2140,2140,2
|
|
20230630,135500,192055260,2135,2135,2135,2135,126
|
|
20230630,135400,191786250,2135,2135,2135,2135,500
|
|
20230630,135300,190718750,2135,2135,2135,2135,0
|
|
20230630,135200,190718750,2135,2135,2135,2135,0
|
|
20230630,135100,190718750,2135,2135,2135,2135,0
|
|
20230630,135000,190718750,2135,2135,2135,2135,1
|
|
20230630,134900,190716615,2125,2125,2125,2125,0
|
|
20230630,134800,190716615,2125,2125,2125,2125,0
|
|
20230630,134700,190716615,2125,2125,2125,2125,1
|
|
20230630,134600,190714490,2125,2125,2125,2125,200
|
|
20230630,134500,190289490,2125,2125,2125,2125,0
|
|
20230630,134400,190289490,2125,2125,2125,2125,0
|
|
20230630,134300,190289490,2125,2125,2125,2125,0
|
|
20230630,134200,190289490,2125,2125,2135,2125,22
|
|
20230630,134100,190242730,2125,2125,2125,2125,0
|
|
20230630,134000,190242730,2125,2125,2125,2125,0
|
|
20230630,133900,190242730,2125,2125,2125,2125,0
|
|
20230630,133800,190242730,2125,2125,2125,2125,0
|
|
20230630,133700,190242730,2125,2125,2125,2125,0
|
|
20230630,133600,190242730,2125,2125,2125,2125,0
|
|
20230630,133500,190242730,2125,2125,2125,2125,4
|
|
20230630,133400,190234230,2130,2130,2130,2130,0
|
|
20230630,133300,190234230,2130,2130,2130,2130,70
|
|
20230630,133200,190085130,2130,2130,2130,2130,0
|
|
20230630,133100,190085130,2130,2130,2130,2130,0
|
|
20230630,133000,190085130,2130,2130,2130,2130,0
|
|
20230630,132900,190085130,2130,2130,2130,2130,0
|
|
20230630,132800,190085130,2130,2130,2130,2130,0
|
|
20230630,132700,190085130,2130,2130,2130,2130,384
|
|
20230630,132600,189267210,2130,2130,2130,2130,0
|
|
20230630,132500,189267210,2130,2130,2130,2130,0
|
|
20230630,132400,189267210,2130,2130,2130,2130,0
|
|
20230630,132300,189267210,2130,2130,2130,2130,0
|
|
20230630,132200,189267210,2130,2130,2130,2130,0
|
|
20230630,132100,189267210,2130,2130,2130,2130,500
|
|
20230630,132000,188202210,2130,2130,2130,2130,0
|
|
20230630,131900,188202210,2130,2130,2130,2130,127
|
|
20230630,131800,187931700,2135,2135,2135,2135,0
|
|
20230630,131700,187931700,2135,2135,2135,2135,151
|
|
20230630,131600,187609315,2135,2135,2135,2135,2
|
|
20230630,131500,187605045,2135,2135,2135,2135,0
|
|
20230630,131400,187605045,2135,2135,2135,2135,0
|
|
20230630,131300,187605045,2135,2135,2135,2135,0
|
|
20230630,131200,187605045,2135,2135,2135,2135,0
|
|
20230630,131100,187605045,2135,2130,2135,2130,3194
|
|
20230630,131000,180801820,2135,2135,2135,2135,0
|
|
20230630,130900,180801820,2135,2135,2135,2135,468
|
|
20230630,130800,179802640,2135,2135,2135,2135,0
|
|
20230630,130700,179802640,2135,2135,2135,2135,1
|
|
20230630,130600,179800505,2135,2135,2135,2135,0
|
|
20230630,130500,179800505,2135,2135,2135,2135,531
|
|
20230630,130400,178666820,2135,2135,2135,2135,443
|
|
20230630,130300,177721015,2135,2130,2135,2130,96
|
|
20230630,130200,177516155,2135,2135,2135,2135,200
|
|
20230630,130100,177089155,2130,2130,2130,2130,0
|
|
20230630,130000,177089155,2130,2130,2130,2130,76
|
|
20230630,125900,176927275,2130,2130,2130,2130,0
|
|
20230630,125800,176927275,2130,2130,2130,2130,0
|
|
20230630,125700,176927275,2130,2130,2130,2130,1066
|
|
20230630,125600,174656695,2135,2130,2135,2130,302
|
|
20230630,125500,174013425,2130,2135,2135,2130,546
|
|
20230630,125400,172850215,2130,2130,2130,2130,400
|
|
20230630,125300,171998215,2135,2135,2135,2135,10
|
|
20230630,125200,171976865,2135,2135,2135,2135,0
|
|
20230630,125100,171976865,2135,2135,2135,2135,0
|
|
20230630,125000,171976865,2135,2135,2135,2135,0
|
|
20230630,124900,171976865,2135,2135,2135,2135,216
|
|
20230630,124800,171515705,2135,2135,2135,2135,500
|
|
20230630,124700,170448205,2135,2135,2135,2135,515
|
|
20230630,124600,169348680,2135,2135,2135,2135,2
|
|
20230630,124500,169344410,2130,2130,2130,2130,97
|
|
20230630,124400,169137800,2130,2130,2130,2130,3
|
|
20230630,124300,169131410,2125,2125,2125,2125,0
|
|
20230630,124200,169131410,2125,2125,2130,2125,2028
|
|
20230630,124100,164812125,2125,2125,2125,2125,0
|
|
20230630,124000,164812125,2125,2125,2125,2125,0
|
|
20230630,123900,164812125,2125,2125,2125,2125,0
|
|
20230630,123800,164812125,2125,2125,2125,2125,0
|
|
20230630,123700,164812125,2125,2125,2125,2125,571
|
|
20230630,123600,163598750,2115,2115,2115,2115,0
|
|
20230630,123500,163598750,2115,2115,2115,2115,0
|
|
20230630,123400,163598750,2115,2115,2115,2115,0
|
|
20230630,123300,163598750,2115,2115,2115,2115,19
|
|
20230630,123200,163558565,2120,2120,2120,2120,4
|
|
20230630,123100,163550085,2120,2120,2120,2120,0
|
|
20230630,123000,163550085,2120,2120,2120,2120,0
|
|
20230630,122900,163550085,2120,2120,2120,2120,0
|
|
20230630,122800,163550085,2120,2120,2120,2120,0
|
|
20230630,122700,163550085,2120,2120,2120,2120,0
|
|
20230630,122600,163550085,2120,2120,2120,2120,1189
|
|
20230630,122500,161029405,2115,2120,2120,2115,14000
|
|
20230630,122400,131416340,2115,2115,2115,2115,0
|
|
20230630,122300,131416340,2115,2115,2115,2115,0
|
|
20230630,122200,131416340,2115,2115,2115,2115,0
|
|
20230630,122100,131416340,2115,2115,2115,2115,0
|
|
20230630,122000,131416340,2115,2115,2115,2115,0
|
|
20230630,121900,131416340,2115,2120,2120,2115,2000
|
|
20230630,121800,127182745,2120,2120,2120,2120,0
|
|
20230630,121700,127182745,2120,2120,2120,2120,0
|
|
20230630,121600,127182745,2120,2125,2125,2120,4201
|
|
20230630,121500,118273675,2135,2135,2135,2135,0
|
|
20230630,121400,118273675,2135,2135,2135,2135,0
|
|
20230630,121300,118273675,2135,2135,2135,2135,0
|
|
20230630,121200,118273675,2135,2135,2135,2135,0
|
|
20230630,121100,118273675,2135,2135,2135,2135,0
|
|
20230630,121000,118273675,2135,2135,2135,2135,0
|
|
20230630,120900,118273675,2135,2135,2135,2135,0
|
|
20230630,120800,118273675,2135,2135,2135,2135,0
|
|
20230630,120700,118273675,2135,2135,2135,2135,0
|
|
20230630,120600,118273675,2135,2135,2135,2135,0
|
|
20230630,120500,118273675,2135,2130,2135,2125,539
|
|
20230630,120400,117126910,2125,2125,2125,2125,0
|
|
20230630,120300,117126910,2125,2125,2125,2125,0
|
|
20230630,120200,117126910,2125,2125,2125,2125,0
|
|
20230630,120100,117126910,2125,2125,2125,2125,0
|
|
20230630,120000,117126910,2125,2135,2135,2125,229
|
|
20230630,115900,116639285,2140,2140,2140,2140,0
|
|
20230630,115800,116639285,2140,2140,2140,2140,0
|
|
20230630,115700,116639285,2140,2140,2140,2140,0
|
|
20230630,115600,116639285,2140,2140,2140,2140,0
|
|
20230630,115500,116639285,2140,2140,2140,2140,0
|
|
20230630,115400,116639285,2140,2140,2140,2140,1
|
|
20230630,115300,116637145,2135,2135,2135,2135,2
|
|
20230630,115200,116632875,2140,2140,2140,2135,434
|
|
20230630,115100,115706275,2135,2135,2135,2135,0
|
|
20230630,115000,115706275,2135,2135,2135,2135,0
|
|
20230630,114900,115706275,2135,2135,2135,2135,166
|
|
20230630,114800,115351865,2125,2125,2125,2125,200
|
|
20230630,114700,114926865,2140,2140,2140,2140,0
|
|
20230630,114600,114926865,2140,2140,2140,2140,0
|
|
20230630,114500,114926865,2140,2140,2140,2140,1
|
|
20230630,114400,114924725,2120,2125,2125,2120,1685
|
|
20230630,114300,111346375,2125,2125,2125,2125,1
|
|
20230630,114200,111344250,2125,2125,2125,2125,0
|
|
20230630,114100,111344250,2125,2125,2125,2125,0
|
|
20230630,114000,111344250,2125,2125,2125,2125,800
|
|
20230630,113900,109644250,2125,2125,2125,2125,0
|
|
20230630,113800,109644250,2125,2125,2125,2125,0
|
|
20230630,113700,109644250,2125,2125,2125,2125,0
|
|
20230630,113600,109644250,2125,2125,2125,2125,0
|
|
20230630,113500,109644250,2125,2125,2125,2125,0
|
|
20230630,113400,109644250,2125,2130,2130,2125,400
|
|
20230630,113300,108794080,2140,2140,2140,2140,0
|
|
20230630,113200,108794080,2140,2140,2140,2140,0
|
|
20230630,113100,108794080,2140,2140,2140,2140,0
|
|
20230630,113000,108794080,2140,2140,2140,2140,0
|
|
20230630,112900,108794080,2140,2140,2140,2140,0
|
|
20230630,112800,108794080,2140,2140,2140,2140,1
|
|
20230630,112700,108791940,2130,2135,2135,2130,2222
|
|
20230630,112600,104058790,2140,2140,2140,2140,0
|
|
20230630,112500,104058790,2140,2140,2140,2140,1
|
|
20230630,112400,104056650,2135,2135,2135,2135,0
|
|
20230630,112300,104056650,2135,2135,2135,2135,0
|
|
20230630,112200,104056650,2135,2135,2135,2135,0
|
|
20230630,112100,104056650,2135,2135,2135,2135,0
|
|
20230630,112000,104056650,2135,2135,2135,2135,1
|
|
20230630,111900,104054515,2140,2140,2140,2140,0
|
|
20230630,111800,104054515,2140,2140,2140,2140,1
|
|
20230630,111700,104052375,2135,2135,2135,2135,0
|
|
20230630,111600,104052375,2135,2135,2135,2135,1
|
|
20230630,111500,104050240,2135,2130,2135,2130,2
|
|
20230630,111400,104045975,2140,2140,2140,2140,0
|
|
20230630,111300,104045975,2140,2140,2140,2140,0
|
|
20230630,111200,104045975,2140,2140,2140,2140,0
|
|
20230630,111100,104045975,2140,2140,2140,2140,0
|
|
20230630,111000,104045975,2140,2140,2140,2140,0
|
|
20230630,110900,104045975,2140,2140,2140,2140,0
|
|
20230630,110800,104045975,2140,2140,2140,2140,0
|
|
20230630,110700,104045975,2140,2140,2140,2140,0
|
|
20230630,110600,104045975,2140,2140,2140,2140,0
|
|
20230630,110500,104045975,2140,2140,2140,2140,0
|
|
20230630,110400,104045975,2140,2140,2140,2140,0
|
|
20230630,110300,104045975,2140,2135,2140,2130,5903
|
|
20230630,110200,91459055,2140,2140,2140,2140,300
|
|
20230630,110100,90817055,2140,2140,2140,2140,0
|
|
20230630,110000,90817055,2140,2140,2140,2140,0
|
|
20230630,105900,90817055,2140,2140,2140,2140,0
|
|
20230630,105800,90817055,2140,2140,2140,2140,0
|
|
20230630,105700,90817055,2140,2135,2140,2135,3937
|
|
20230630,105600,82394700,2135,2135,2135,2135,75
|
|
20230630,105500,82234575,2135,2135,2135,2135,0
|
|
20230630,105400,82234575,2135,2135,2135,2135,5
|
|
20230630,105300,82223900,2140,2140,2140,2140,0
|
|
20230630,105200,82223900,2140,2140,2140,2140,0
|
|
20230630,105100,82223900,2140,2135,2140,2135,254
|
|
20230630,105000,81680360,2125,2130,2130,2125,1003
|
|
20230630,104900,79546720,2140,2140,2140,2140,0
|
|
20230630,104800,79546720,2140,2140,2140,2140,4
|
|
20230630,104700,79538160,2140,2140,2140,2140,0
|
|
20230630,104600,79538160,2140,2135,2140,2135,600
|
|
20230630,104500,78256845,2135,2130,2135,2130,104
|
|
20230630,104400,78035305,2135,2135,2135,2135,32
|
|
20230630,104300,77966985,2135,2135,2135,2135,648
|
|
20230630,104200,76583505,2135,2135,2135,2135,410
|
|
20230630,104100,75708155,2135,2135,2135,2135,58
|
|
20230630,104000,75584325,2135,2135,2135,2135,0
|
|
20230630,103900,75584325,2135,2135,2135,2135,1685
|
|
20230630,103800,71986850,2135,2135,2135,2135,24
|
|
20230630,103700,71935610,2125,2125,2125,2125,200
|
|
20230630,103600,71510610,2125,2130,2130,2125,1002
|
|
20230630,103500,69378850,2135,2135,2135,2135,0
|
|
20230630,103400,69378850,2135,2135,2135,2135,0
|
|
20230630,103300,69378850,2135,2135,2135,2135,0
|
|
20230630,103200,69378850,2135,2135,2135,2135,409
|
|
20230630,103100,68505635,2135,2135,2135,2135,0
|
|
20230630,103000,68505635,2135,2135,2135,2135,59
|
|
20230630,102900,68379670,2135,2135,2135,2135,10
|
|
20230630,102800,68358320,2135,2135,2135,2135,156
|
|
20230630,102700,68025260,2135,2135,2135,2125,474
|
|
20230630,102600,67017890,2135,2130,2135,2130,2
|
|
20230630,102500,67013625,2125,2125,2125,2125,188
|
|
20230630,102400,66614125,2130,2130,2130,2130,0
|
|
20230630,102300,66614125,2130,2130,2130,2130,12
|
|
20230630,102200,66588565,2130,2130,2130,2130,300
|
|
20230630,102100,65949565,2135,2135,2135,2135,0
|
|
20230630,102000,65949565,2135,2125,2135,2125,8
|
|
20230630,101900,65932545,2140,2140,2140,2140,0
|
|
20230630,101800,65932545,2140,2140,2140,2140,0
|
|
20230630,101700,65932545,2140,2140,2140,2140,10
|
|
20230630,101600,65911145,2140,2140,2140,2140,500
|
|
20230630,101500,64841145,2140,2140,2140,2140,0
|
|
20230630,101400,64841145,2140,2140,2140,2140,0
|
|
20230630,101300,64841145,2140,2120,2140,2120,15
|
|
20230630,101200,64809325,2140,2140,2140,2140,0
|
|
20230630,101100,64809325,2140,2140,2140,2140,0
|
|
20230630,101000,64809325,2140,2130,2140,2120,1572
|
|
20230630,100900,61474065,2140,2140,2140,2140,9
|
|
20230630,100800,61454805,2130,2130,2130,2130,1750
|
|
20230630,100700,57727305,2130,2145,2145,2130,467
|
|
20230630,100600,56732580,2145,2145,2145,2145,0
|
|
20230630,100500,56732580,2145,2150,2150,2130,1894
|
|
20230630,100400,52684675,2155,2155,2155,2155,3
|
|
20230630,100300,52678210,2155,2140,2160,2140,9799
|
|
20230630,100200,31559765,2130,2145,2145,2130,789
|
|
20230630,100100,29868110,2140,2140,2140,2140,0
|
|
20230630,100000,29868110,2140,2135,2145,2135,3575
|
|
20230630,095900,22217105,2135,2130,2135,2130,60
|
|
20230630,095800,22089300,2130,2130,2130,2130,47
|
|
20230630,095700,21989190,2130,2130,2130,2130,120
|
|
20230630,095600,21733590,2130,2130,2130,2130,1
|
|
20230630,095500,21731460,2130,2120,2130,2120,101
|
|
20230630,095400,21517330,2130,2130,2130,2130,0
|
|
20230630,095300,21517330,2130,2130,2130,2130,0
|
|
20230630,095200,21517330,2130,2130,2130,2130,0
|
|
20230630,095100,21517330,2130,2130,2130,2130,1
|
|
20230630,095000,21515200,2125,2125,2125,2125,200
|
|
20230630,094900,21090200,2125,2125,2125,2125,61
|
|
20230630,094800,20960575,2130,2130,2130,2130,0
|
|
20230630,094700,20960575,2130,2130,2130,2130,0
|
|
20230630,094600,20960575,2130,2130,2130,2130,1
|
|
20230630,094500,20958445,2120,2120,2120,2120,0
|
|
20230630,094400,20958445,2120,2120,2120,2120,0
|
|
20230630,094300,20958445,2120,2120,2120,2120,0
|
|
20230630,094200,20958445,2120,2120,2120,2120,0
|
|
20230630,094100,20958445,2120,2120,2120,2120,25
|
|
20230630,094000,20905445,2125,2125,2125,2125,0
|
|
20230630,093900,20905445,2125,2125,2125,2125,118
|
|
20230630,093800,20654695,2125,2125,2125,2125,4
|
|
20230630,093700,20646195,2130,2130,2130,2130,100
|
|
20230630,093600,20433195,2130,2130,2130,2130,10
|
|
20230630,093500,20411895,2130,2130,2130,2130,0
|
|
20230630,093400,20411895,2130,2130,2130,2130,2
|
|
20230630,093300,20407635,2120,2120,2120,2120,0
|
|
20230630,093200,20407635,2120,2120,2120,2120,0
|
|
20230630,093100,20407635,2120,2120,2120,2120,0
|
|
20230630,093000,20407635,2120,2120,2120,2120,2
|
|
20230630,092900,20403395,2120,2120,2120,2120,0
|
|
20230630,092800,20403395,2120,2120,2120,2120,0
|
|
20230630,092700,20403395,2120,2120,2120,2120,0
|
|
20230630,092600,20403395,2120,2120,2120,2120,0
|
|
20230630,092500,20403395,2120,2120,2120,2120,0
|
|
20230630,092400,20403395,2120,2120,2120,2120,0
|
|
20230630,092300,20403395,2120,2120,2120,2120,144
|
|
20230630,092200,20098115,2130,2130,2130,2130,0
|
|
20230630,092100,20098115,2130,2130,2130,2130,0
|
|
20230630,092000,20098115,2130,2130,2130,2130,1
|
|
20230630,091900,20095985,2120,2120,2120,2120,437
|
|
20230630,091800,19169545,2120,2120,2120,2120,32
|
|
20230630,091700,19101705,2125,2125,2125,2125,0
|
|
20230630,091600,19101705,2125,2125,2125,2125,0
|
|
20230630,091500,19101705,2125,2125,2125,2125,0
|
|
20230630,091400,19101705,2125,2120,2130,2120,1100
|
|
20230630,091300,16759835,2120,2120,2120,2120,237
|
|
20230630,091200,16257395,2125,2125,2125,2125,0
|
|
20230630,091100,16257395,2125,2125,2125,2125,713
|
|
20230630,091000,14742270,2130,2130,2130,2130,0
|
|
20230630,090900,14742270,2130,2130,2130,2130,38
|
|
20230630,090800,14661330,2130,2130,2130,2130,1
|
|
20230630,090700,14659200,2130,2130,2130,2130,300
|
|
20230630,090600,14020200,2125,2125,2125,2125,6
|
|
20230630,090500,14007450,2125,2125,2125,2125,100
|
|
20230630,090400,13794950,2130,2130,2130,2130,0
|
|
20230630,090300,13794950,2130,2130,2130,2130,0
|
|
20230630,090200,13794950,2130,2125,2130,2125,21
|
|
20230630,090100,13750320,2120,2120,2120,2120,2665
|
|
20230630,090000,8100520,2120,2120,2120,2120,3821
|