619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191600,176060430,5350,5350,5350,5350,4580
|
|
20230630,191500,176060430,5350,5350,5350,5350,0
|
|
20230630,191400,176060430,5350,5350,5350,5350,0
|
|
20230630,191300,176060430,5350,5350,5350,5350,0
|
|
20230630,191200,176060430,5350,5350,5350,5350,0
|
|
20230630,191100,176060430,5350,5350,5350,5350,0
|
|
20230630,191000,176060430,5350,5350,5350,5350,0
|
|
20230630,190900,176060430,5350,5350,5350,5350,0
|
|
20230630,190800,176060430,5350,5350,5350,5350,0
|
|
20230630,190700,176060430,5350,5350,5350,5350,0
|
|
20230630,190600,176060430,5350,5350,5350,5350,0
|
|
20230630,190500,176060430,5350,5350,5350,5350,0
|
|
20230630,190400,176060430,5350,5350,5350,5350,0
|
|
20230630,190300,176060430,5350,5350,5350,5350,0
|
|
20230630,190200,176060430,5350,5350,5350,5350,0
|
|
20230630,190100,176060430,5350,5350,5350,5350,0
|
|
20230630,190000,176060430,5350,5350,5350,5350,0
|
|
20230630,185900,176060430,5350,5350,5350,5350,0
|
|
20230630,185800,176060430,5350,5350,5350,5350,0
|
|
20230630,185700,176060430,5350,5350,5350,5350,0
|
|
20230630,185600,176060430,5350,5350,5350,5350,0
|
|
20230630,185500,176060430,5350,5350,5350,5350,0
|
|
20230630,185400,176060430,5350,5350,5350,5350,0
|
|
20230630,185300,176060430,5350,5350,5350,5350,0
|
|
20230630,185200,176060430,5350,5350,5350,5350,0
|
|
20230630,185100,176060430,5350,5350,5350,5350,0
|
|
20230630,185000,176060430,5350,5350,5350,5350,0
|
|
20230630,184900,176060430,5350,5350,5350,5350,0
|
|
20230630,184800,176060430,5350,5350,5350,5350,0
|
|
20230630,184700,176060430,5350,5350,5350,5350,0
|
|
20230630,184600,176060430,5350,5350,5350,5350,4580
|
|
20230630,184500,176060430,5350,5350,5350,5350,0
|
|
20230630,184400,176060430,5350,5350,5350,5350,0
|
|
20230630,184300,176060430,5350,5350,5350,5350,0
|
|
20230630,184200,176060430,5350,5350,5350,5350,0
|
|
20230630,184100,176060430,5350,5350,5350,5350,0
|
|
20230630,184000,176060430,5350,5350,5350,5350,0
|
|
20230630,183900,176060430,5350,5350,5350,5350,0
|
|
20230630,183800,176060430,5350,5350,5350,5350,0
|
|
20230630,183700,176060430,5350,5350,5350,5350,0
|
|
20230630,183600,176060430,5350,5350,5350,5350,0
|
|
20230630,183500,176060430,5350,5350,5350,5350,0
|
|
20230630,183400,176060430,5350,5350,5350,5350,0
|
|
20230630,183300,176060430,5350,5350,5350,5350,0
|
|
20230630,183200,176060430,5350,5350,5350,5350,0
|
|
20230630,183100,176060430,5350,5350,5350,5350,0
|
|
20230630,183000,176060430,5350,5350,5350,5350,0
|
|
20230630,182900,176060430,5350,5350,5350,5350,0
|
|
20230630,182800,176060430,5350,5350,5350,5350,0
|
|
20230630,182700,176060430,5350,5350,5350,5350,0
|
|
20230630,182600,176060430,5350,5350,5350,5350,0
|
|
20230630,182500,176060430,5350,5350,5350,5350,0
|
|
20230630,182400,176060430,5350,5350,5350,5350,0
|
|
20230630,182300,176060430,5350,5350,5350,5350,0
|
|
20230630,182200,176060430,5350,5350,5350,5350,0
|
|
20230630,182100,176060430,5350,5350,5350,5350,0
|
|
20230630,182000,176060430,5350,5350,5350,5350,0
|
|
20230630,181900,176060430,5350,5350,5350,5350,0
|
|
20230630,181800,176060430,5350,5350,5350,5350,0
|
|
20230630,181700,176060430,5350,5350,5350,5350,0
|
|
20230630,181600,176060430,5350,5350,5350,5350,4580
|
|
20230630,181500,176060430,5350,5350,5350,5350,0
|
|
20230630,181400,176060430,5350,5350,5350,5350,0
|
|
20230630,181300,176060430,5350,5350,5350,5350,0
|
|
20230630,181200,176060430,5350,5350,5350,5350,0
|
|
20230630,181100,176060430,5350,5350,5350,5350,0
|
|
20230630,181000,176060430,5350,5350,5350,5350,0
|
|
20230630,180900,176060430,5350,5350,5350,5350,0
|
|
20230630,180800,176060430,5350,5350,5350,5350,0
|
|
20230630,180700,176060430,5350,5350,5350,5350,0
|
|
20230630,180600,176060430,5350,5350,5350,5350,0
|
|
20230630,180500,176060430,5350,5350,5350,5350,0
|
|
20230630,180400,176060430,5350,5350,5350,5350,0
|
|
20230630,180300,176060430,5350,5350,5350,5350,0
|
|
20230630,180200,176060430,5350,5350,5350,5350,0
|
|
20230630,180100,176060430,5350,5350,5350,5350,0
|
|
20230630,180000,176060430,5350,5350,5350,5350,0
|
|
20230630,175900,176060430,5350,5350,5350,5350,0
|
|
20230630,175800,176060430,5350,5350,5350,5350,0
|
|
20230630,175700,176060430,5350,5350,5350,5350,0
|
|
20230630,175600,176060430,5350,5350,5350,5350,0
|
|
20230630,175500,176060430,5350,5350,5350,5350,0
|
|
20230630,175400,176060430,5350,5350,5350,5350,0
|
|
20230630,175300,176060430,5350,5350,5350,5350,0
|
|
20230630,175200,176060430,5350,5350,5350,5350,0
|
|
20230630,175100,176060430,5350,5350,5350,5350,0
|
|
20230630,175000,176060430,5350,5350,5350,5350,0
|
|
20230630,174900,176060430,5350,5350,5350,5350,0
|
|
20230630,174800,176060430,5350,5350,5350,5350,0
|
|
20230630,174700,176060430,5350,5350,5350,5350,0
|
|
20230630,174600,176060430,5350,5350,5350,5350,4580
|
|
20230630,174500,176060430,5350,5350,5350,5350,0
|
|
20230630,174400,176060430,5350,5350,5350,5350,0
|
|
20230630,174300,176060430,5350,5350,5350,5350,0
|
|
20230630,174200,176060430,5350,5350,5350,5350,0
|
|
20230630,174100,176060430,5350,5350,5350,5350,0
|
|
20230630,174000,176060430,5350,5350,5350,5350,0
|
|
20230630,173900,176060430,5350,5350,5350,5350,0
|
|
20230630,173800,176060430,5350,5350,5350,5350,0
|
|
20230630,173700,176060430,5350,5350,5350,5350,0
|
|
20230630,173600,176060430,5350,5350,5350,5350,0
|
|
20230630,173500,176060430,5350,5350,5350,5350,0
|
|
20230630,173400,176060430,5350,5350,5350,5350,0
|
|
20230630,173300,176060430,5350,5350,5350,5350,0
|
|
20230630,173200,176060430,5350,5350,5350,5350,0
|
|
20230630,173100,176060430,5350,5350,5350,5350,0
|
|
20230630,173000,176060430,5350,5350,5350,5350,0
|
|
20230630,172900,176060430,5350,5350,5350,5350,0
|
|
20230630,172800,176060430,5350,5350,5350,5350,0
|
|
20230630,172700,176060430,5350,5350,5350,5350,0
|
|
20230630,172600,176060430,5350,5350,5350,5350,0
|
|
20230630,172500,176060430,5350,5350,5350,5350,0
|
|
20230630,172400,176060430,5350,5350,5350,5350,0
|
|
20230630,172300,176060430,5350,5350,5350,5350,0
|
|
20230630,172200,176060430,5350,5350,5350,5350,0
|
|
20230630,172100,176060430,5350,5350,5350,5350,0
|
|
20230630,172000,176060430,5350,5350,5350,5350,0
|
|
20230630,171900,176060430,5350,5350,5350,5350,0
|
|
20230630,171800,176060430,5350,5350,5350,5350,0
|
|
20230630,171700,176060430,5350,5350,5350,5350,0
|
|
20230630,171600,176060430,5350,5350,5350,5350,4580
|
|
20230630,171500,176060430,5350,5350,5350,5350,0
|
|
20230630,171400,176060430,5350,5350,5350,5350,0
|
|
20230630,171300,176060430,5350,5350,5350,5350,0
|
|
20230630,171200,176060430,5350,5350,5350,5350,0
|
|
20230630,171100,176060430,5350,5350,5350,5350,0
|
|
20230630,171000,176060430,5350,5350,5350,5350,0
|
|
20230630,170900,176060430,5350,5350,5350,5350,0
|
|
20230630,170800,176060430,5350,5350,5350,5350,0
|
|
20230630,170700,176060430,5350,5350,5350,5350,0
|
|
20230630,170600,176060430,5350,5350,5350,5350,0
|
|
20230630,170500,176060430,5350,5350,5350,5350,0
|
|
20230630,170400,176060430,5350,5350,5350,5350,0
|
|
20230630,170300,176060430,5350,5350,5350,5350,0
|
|
20230630,170200,176060430,5350,5350,5350,5350,0
|
|
20230630,170100,176060430,5350,5350,5350,5350,0
|
|
20230630,170000,176060430,5350,5350,5350,5350,0
|
|
20230630,165900,176060430,5350,5350,5350,5350,0
|
|
20230630,165800,176060430,5350,5350,5350,5350,0
|
|
20230630,165700,176060430,5350,5350,5350,5350,0
|
|
20230630,165600,176060430,5350,5350,5350,5350,0
|
|
20230630,165500,176060430,5350,5350,5350,5350,0
|
|
20230630,165400,176060430,5350,5350,5350,5350,0
|
|
20230630,165300,176060430,5350,5350,5350,5350,0
|
|
20230630,165200,176060430,5350,5350,5350,5350,0
|
|
20230630,165100,176060430,5350,5350,5350,5350,0
|
|
20230630,165000,176060430,5350,5350,5350,5350,0
|
|
20230630,164900,176060430,5350,5350,5350,5350,0
|
|
20230630,164800,176060430,5350,5350,5350,5350,0
|
|
20230630,164700,176060430,5350,5350,5350,5350,0
|
|
20230630,164600,176060430,5350,5350,5350,5350,4580
|
|
20230630,164500,176060430,5350,5350,5350,5350,0
|
|
20230630,164400,176060430,5350,5350,5350,5350,0
|
|
20230630,164300,176060430,5350,5350,5350,5350,0
|
|
20230630,164200,176060430,5350,5350,5350,5350,0
|
|
20230630,164100,176060430,5350,5350,5350,5350,0
|
|
20230630,164000,176060430,5350,5350,5350,5350,0
|
|
20230630,163900,176060430,5350,5350,5350,5350,0
|
|
20230630,163800,176060430,5350,5350,5350,5350,0
|
|
20230630,163700,176060430,5350,5350,5350,5350,0
|
|
20230630,163600,176060430,5350,5350,5350,5350,0
|
|
20230630,163500,176060430,5350,5350,5350,5350,0
|
|
20230630,163400,176060430,5350,5350,5350,5350,0
|
|
20230630,163300,176060430,5350,5350,5350,5350,0
|
|
20230630,163200,176060430,5350,5350,5350,5350,0
|
|
20230630,163100,176060430,5350,5350,5350,5350,0
|
|
20230630,163000,176060430,5350,5350,5350,5350,0
|
|
20230630,162900,176060430,5350,5350,5350,5350,0
|
|
20230630,162800,176060430,5350,5350,5350,5350,0
|
|
20230630,162700,176060430,5350,5350,5350,5350,0
|
|
20230630,162600,176060430,5350,5350,5350,5350,0
|
|
20230630,162500,176060430,5350,5350,5350,5350,0
|
|
20230630,162400,176060430,5350,5350,5350,5350,0
|
|
20230630,162300,176060430,5350,5350,5350,5350,0
|
|
20230630,162200,176060430,5350,5350,5350,5350,0
|
|
20230630,162100,176060430,5350,5350,5350,5350,0
|
|
20230630,162000,176060430,5350,5350,5350,5350,0
|
|
20230630,161900,176060430,5350,5350,5350,5350,0
|
|
20230630,161800,176060430,5350,5350,5350,5350,0
|
|
20230630,161700,176060430,5350,5350,5350,5350,0
|
|
20230630,161600,176060430,5350,5350,5350,5350,4580
|
|
20230630,161500,176060430,5350,5350,5350,5350,0
|
|
20230630,161400,176060430,5350,5350,5350,5350,0
|
|
20230630,161300,176060430,5350,5350,5350,5350,0
|
|
20230630,161200,176060430,5350,5350,5350,5350,0
|
|
20230630,161100,176060430,5350,5350,5350,5350,0
|
|
20230630,161000,176060430,5350,5350,5350,5350,0
|
|
20230630,160900,176060430,5350,5350,5350,5350,0
|
|
20230630,160800,176060430,5350,5350,5350,5350,0
|
|
20230630,160700,176060430,5350,5350,5350,5350,0
|
|
20230630,160600,176060430,5350,5350,5350,5350,0
|
|
20230630,160500,176060430,5350,5350,5350,5350,0
|
|
20230630,160400,176060430,5350,5350,5350,5350,0
|
|
20230630,160300,176060430,5350,5350,5350,5350,0
|
|
20230630,160200,176060430,5350,5350,5350,5350,0
|
|
20230630,160100,176060430,5350,5350,5350,5350,0
|
|
20230630,160000,176060430,5350,5350,5350,5350,0
|
|
20230630,155900,176060430,5350,5350,5350,5350,0
|
|
20230630,155800,176060430,5350,5350,5350,5350,0
|
|
20230630,155700,176060430,5350,5350,5350,5350,0
|
|
20230630,155600,176060430,5350,5350,5350,5350,0
|
|
20230630,155500,176060430,5350,5350,5350,5350,0
|
|
20230630,155400,176060430,5350,5350,5350,5350,0
|
|
20230630,155300,176060430,5350,5350,5350,5350,0
|
|
20230630,155200,176060430,5350,5350,5350,5350,0
|
|
20230630,155100,176060430,5350,5350,5350,5350,0
|
|
20230630,155000,176060430,5350,5350,5350,5350,0
|
|
20230630,154900,176060430,5350,5350,5350,5350,0
|
|
20230630,154800,176060430,5350,5350,5350,5350,0
|
|
20230630,154700,176060430,5350,5350,5350,5350,0
|
|
20230630,154600,176060430,5350,5350,5350,5350,4580
|
|
20230630,154500,176060430,5350,5350,5350,5350,0
|
|
20230630,154400,176060430,5350,5350,5350,5350,0
|
|
20230630,154300,176060430,5350,5350,5350,5350,0
|
|
20230630,154200,176060430,5350,5350,5350,5350,0
|
|
20230630,154100,176060430,5350,5350,5350,5350,0
|
|
20230630,154000,176060430,5350,5350,5350,5350,0
|
|
20230630,153900,176060430,5350,5350,5350,5350,0
|
|
20230630,153800,176060430,5350,5350,5350,5350,0
|
|
20230630,153700,176060430,5350,5350,5350,5350,0
|
|
20230630,153600,176060430,5350,5350,5350,5350,0
|
|
20230630,153500,176060430,5350,5350,5350,5350,0
|
|
20230630,153400,176060430,5350,5350,5350,5350,0
|
|
20230630,153300,176060430,5350,5350,5350,5350,0
|
|
20230630,153200,176060430,5350,5350,5350,5350,0
|
|
20230630,153100,176060430,5350,5350,5350,5350,0
|
|
20230630,153000,176060430,5350,5350,5350,5350,4580
|
|
20230630,152900,151557430,5360,5360,5360,5360,0
|
|
20230630,152800,151557430,5360,5360,5360,5360,0
|
|
20230630,152700,151557430,5360,5360,5360,5360,0
|
|
20230630,152600,151557430,5360,5360,5360,5360,0
|
|
20230630,152500,151557430,5360,5360,5360,5360,0
|
|
20230630,152400,151557430,5360,5360,5360,5360,0
|
|
20230630,152300,151557430,5360,5360,5360,5360,0
|
|
20230630,152200,151557430,5360,5360,5360,5360,0
|
|
20230630,152100,151557430,5360,5360,5360,5360,0
|
|
20230630,152000,151557430,5360,5360,5360,5360,0
|
|
20230630,151900,151557430,5360,5360,5360,5360,500
|
|
20230630,151800,148877430,5370,5370,5370,5370,1
|
|
20230630,151700,148872060,5380,5360,5380,5360,1118
|
|
20230630,151600,142872620,5360,5370,5370,5360,1115
|
|
20230630,151500,136896210,5360,5360,5360,5360,411
|
|
20230630,151400,134693250,5370,5360,5370,5360,610
|
|
20230630,151300,131422010,5370,5370,5370,5370,20
|
|
20230630,151200,131314610,5380,5380,5380,5380,1
|
|
20230630,151100,131309230,5360,5370,5380,5360,100
|
|
20230630,151000,130772370,5380,5380,5380,5380,2
|
|
20230630,150900,130761610,5380,5380,5380,5380,1
|
|
20230630,150800,130756230,5360,5360,5360,5360,0
|
|
20230630,150700,130756230,5360,5380,5380,5360,751
|
|
20230630,150600,126722660,5380,5380,5380,5380,185
|
|
20230630,150500,125727360,5380,5380,5380,5380,22
|
|
20230630,150400,125609000,5380,5380,5380,5380,0
|
|
20230630,150300,125609000,5380,5380,5380,5380,30
|
|
20230630,150200,125447600,5380,5380,5380,5380,0
|
|
20230630,150100,125447600,5380,5380,5380,5380,0
|
|
20230630,150000,125447600,5380,5380,5380,5380,0
|
|
20230630,145900,125447600,5380,5380,5380,5380,0
|
|
20230630,145800,125447600,5380,5380,5380,5380,126
|
|
20230630,145700,124769720,5360,5360,5360,5360,0
|
|
20230630,145600,124769720,5360,5370,5370,5360,277
|
|
20230630,145500,123282380,5380,5380,5380,5380,0
|
|
20230630,145400,123282380,5380,5380,5380,5380,0
|
|
20230630,145300,123282380,5380,5380,5380,5380,0
|
|
20230630,145200,123282380,5380,5380,5380,5380,0
|
|
20230630,145100,123282380,5380,5380,5380,5380,0
|
|
20230630,145000,123282380,5380,5380,5380,5380,0
|
|
20230630,144900,123282380,5380,5380,5380,5380,0
|
|
20230630,144800,123282380,5380,5380,5380,5380,0
|
|
20230630,144700,123282380,5380,5380,5380,5380,0
|
|
20230630,144600,123282380,5380,5380,5380,5380,0
|
|
20230630,144500,123282380,5380,5380,5380,5380,488
|
|
20230630,144400,120656940,5390,5390,5390,5390,0
|
|
20230630,144300,120656940,5390,5390,5390,5390,0
|
|
20230630,144200,120656940,5390,5380,5390,5380,284
|
|
20230630,144100,119128520,5390,5390,5390,5390,0
|
|
20230630,144000,119128520,5390,5390,5390,5390,1
|
|
20230630,143900,119123130,5390,5390,5390,5390,0
|
|
20230630,143800,119123130,5390,5390,5390,5390,0
|
|
20230630,143700,119123130,5390,5390,5390,5390,0
|
|
20230630,143600,119123130,5390,5390,5390,5390,0
|
|
20230630,143500,119123130,5390,5390,5390,5390,0
|
|
20230630,143400,119123130,5390,5390,5390,5390,3
|
|
20230630,143300,119106960,5380,5380,5380,5380,195
|
|
20230630,143200,118057860,5380,5380,5380,5380,0
|
|
20230630,143100,118057860,5380,5380,5380,5380,0
|
|
20230630,143000,118057860,5380,5380,5380,5380,0
|
|
20230630,142900,118057860,5380,5380,5380,5380,0
|
|
20230630,142800,118057860,5380,5380,5380,5380,0
|
|
20230630,142700,118057860,5380,5380,5380,5380,0
|
|
20230630,142600,118057860,5380,5380,5380,5380,0
|
|
20230630,142500,118057860,5380,5380,5380,5380,0
|
|
20230630,142400,118057860,5380,5380,5380,5380,145
|
|
20230630,142300,117277760,5380,5380,5380,5380,55
|
|
20230630,142200,116981860,5380,5380,5380,5380,0
|
|
20230630,142100,116981860,5380,5380,5380,5380,0
|
|
20230630,142000,116981860,5380,5380,5380,5380,0
|
|
20230630,141900,116981860,5380,5380,5380,5380,0
|
|
20230630,141800,116981860,5380,5380,5380,5380,0
|
|
20230630,141700,116981860,5380,5380,5380,5380,0
|
|
20230630,141600,116981860,5380,5380,5380,5380,0
|
|
20230630,141500,116981860,5380,5380,5380,5380,0
|
|
20230630,141400,116981860,5380,5380,5380,5380,0
|
|
20230630,141300,116981860,5380,5380,5380,5380,0
|
|
20230630,141200,116981860,5380,5380,5380,5380,0
|
|
20230630,141100,116981860,5380,5380,5380,5380,0
|
|
20230630,141000,116981860,5380,5380,5380,5380,0
|
|
20230630,140900,116981860,5380,5380,5380,5380,4
|
|
20230630,140800,116960340,5380,5380,5380,5380,0
|
|
20230630,140700,116960340,5380,5380,5380,5380,218
|
|
20230630,140600,115787500,5380,5380,5380,5380,0
|
|
20230630,140500,115787500,5380,5380,5380,5380,0
|
|
20230630,140400,115787500,5380,5380,5380,5380,0
|
|
20230630,140300,115787500,5380,5380,5380,5380,0
|
|
20230630,140200,115787500,5380,5360,5380,5360,3
|
|
20230630,140100,115771400,5380,5380,5380,5380,0
|
|
20230630,140000,115771400,5380,5380,5380,5380,0
|
|
20230630,135900,115771400,5380,5380,5380,5380,0
|
|
20230630,135800,115771400,5380,5380,5380,5380,0
|
|
20230630,135700,115771400,5380,5380,5380,5380,0
|
|
20230630,135600,115771400,5380,5380,5380,5380,0
|
|
20230630,135500,115771400,5380,5380,5380,5380,0
|
|
20230630,135400,115771400,5380,5380,5380,5380,0
|
|
20230630,135300,115771400,5380,5380,5380,5380,0
|
|
20230630,135200,115771400,5380,5370,5380,5360,676
|
|
20230630,135100,112143440,5390,5390,5390,5390,1
|
|
20230630,135000,112138050,5370,5370,5370,5370,0
|
|
20230630,134900,112138050,5370,5370,5370,5370,0
|
|
20230630,134800,112138050,5370,5370,5370,5370,20
|
|
20230630,134700,112030650,5400,5400,5400,5400,0
|
|
20230630,134600,112030650,5400,5400,5400,5400,0
|
|
20230630,134500,112030650,5400,5400,5400,5400,0
|
|
20230630,134400,112030650,5400,5400,5400,5400,0
|
|
20230630,134300,112030650,5400,5400,5400,5400,0
|
|
20230630,134200,112030650,5400,5400,5400,5400,0
|
|
20230630,134100,112030650,5400,5400,5400,5400,0
|
|
20230630,134000,112030650,5400,5400,5400,5400,0
|
|
20230630,133900,112030650,5400,5390,5400,5390,100
|
|
20230630,133800,111491070,5380,5380,5380,5380,0
|
|
20230630,133700,111491070,5380,5380,5380,5380,0
|
|
20230630,133600,111491070,5380,5380,5380,5380,23
|
|
20230630,133500,111367330,5390,5390,5390,5390,0
|
|
20230630,133400,111367330,5390,5390,5390,5390,0
|
|
20230630,133300,111367330,5390,5390,5390,5390,0
|
|
20230630,133200,111367330,5390,5390,5390,5390,0
|
|
20230630,133100,111367330,5390,5390,5390,5390,0
|
|
20230630,133000,111367330,5390,5390,5390,5390,5
|
|
20230630,132900,111340380,5380,5380,5380,5380,121
|
|
20230630,132800,110689400,5380,5380,5380,5380,0
|
|
20230630,132700,110689400,5380,5380,5380,5380,0
|
|
20230630,132600,110689400,5380,5380,5380,5380,20
|
|
20230630,132500,110581800,5390,5380,5390,5380,31
|
|
20230630,132400,110415000,5390,5390,5390,5390,0
|
|
20230630,132300,110415000,5390,5390,5390,5390,0
|
|
20230630,132200,110415000,5390,5390,5390,5390,0
|
|
20230630,132100,110415000,5390,5390,5390,5390,0
|
|
20230630,132000,110415000,5390,5390,5390,5390,0
|
|
20230630,131900,110415000,5390,5390,5390,5390,100
|
|
20230630,131800,109876000,5390,5390,5390,5390,0
|
|
20230630,131700,109876000,5390,5390,5390,5390,0
|
|
20230630,131600,109876000,5390,5390,5390,5390,0
|
|
20230630,131500,109876000,5390,5390,5390,5390,311
|
|
20230630,131400,108199710,5390,5390,5390,5390,46
|
|
20230630,131300,107951770,5370,5370,5370,5370,0
|
|
20230630,131200,107951770,5370,5370,5370,5370,0
|
|
20230630,131100,107951770,5370,5370,5370,5370,0
|
|
20230630,131000,107951770,5370,5370,5370,5370,300
|
|
20230630,130900,106340770,5370,5370,5370,5370,0
|
|
20230630,130800,106340770,5370,5370,5370,5370,10
|
|
20230630,130700,106287070,5390,5390,5390,5390,0
|
|
20230630,130600,106287070,5390,5390,5390,5390,0
|
|
20230630,130500,106287070,5390,5390,5390,5390,0
|
|
20230630,130400,106287070,5390,5390,5390,5390,0
|
|
20230630,130300,106287070,5390,5390,5390,5390,0
|
|
20230630,130200,106287070,5390,5390,5390,5390,0
|
|
20230630,130100,106287070,5390,5390,5390,5390,0
|
|
20230630,130000,106287070,5390,5390,5390,5390,0
|
|
20230630,125900,106287070,5390,5390,5390,5390,0
|
|
20230630,125800,106287070,5390,5390,5390,5390,0
|
|
20230630,125700,106287070,5390,5390,5390,5390,1
|
|
20230630,125600,106281680,5370,5370,5370,5370,0
|
|
20230630,125500,106281680,5370,5370,5370,5370,0
|
|
20230630,125400,106281680,5370,5370,5370,5370,91
|
|
20230630,125300,105793010,5380,5380,5380,5380,180
|
|
20230630,125200,104824610,5380,5380,5380,5380,0
|
|
20230630,125100,104824610,5380,5380,5380,5380,0
|
|
20230630,125000,104824610,5380,5380,5380,5380,0
|
|
20230630,124900,104824610,5380,5380,5380,5380,0
|
|
20230630,124800,104824610,5380,5380,5380,5380,0
|
|
20230630,124700,104824610,5380,5380,5380,5380,0
|
|
20230630,124600,104824610,5380,5380,5380,5380,0
|
|
20230630,124500,104824610,5380,5380,5380,5380,0
|
|
20230630,124400,104824610,5380,5380,5380,5380,0
|
|
20230630,124300,104824610,5380,5380,5380,5380,0
|
|
20230630,124200,104824610,5380,5380,5380,5380,0
|
|
20230630,124100,104824610,5380,5380,5380,5380,0
|
|
20230630,124000,104824610,5380,5380,5380,5380,0
|
|
20230630,123900,104824610,5380,5380,5380,5380,0
|
|
20230630,123800,104824610,5380,5380,5380,5380,1
|
|
20230630,123700,104819230,5380,5380,5380,5380,1
|
|
20230630,123600,104813850,5380,5380,5380,5380,42
|
|
20230630,123500,104587890,5380,5380,5380,5380,0
|
|
20230630,123400,104587890,5380,5380,5380,5380,0
|
|
20230630,123300,104587890,5380,5380,5380,5380,0
|
|
20230630,123200,104587890,5380,5380,5380,5380,0
|
|
20230630,123100,104587890,5380,5380,5380,5380,0
|
|
20230630,123000,104587890,5380,5380,5380,5380,0
|
|
20230630,122900,104587890,5380,5380,5380,5380,0
|
|
20230630,122800,104587890,5380,5380,5380,5380,0
|
|
20230630,122700,104587890,5380,5380,5380,5380,0
|
|
20230630,122600,104587890,5380,5380,5380,5380,29
|
|
20230630,122500,104431870,5380,5380,5380,5380,0
|
|
20230630,122400,104431870,5380,5380,5380,5380,155
|
|
20230630,122300,103597970,5380,5380,5380,5380,0
|
|
20230630,122200,103597970,5380,5380,5380,5380,0
|
|
20230630,122100,103597970,5380,5380,5380,5380,0
|
|
20230630,122000,103597970,5380,5380,5380,5380,0
|
|
20230630,121900,103597970,5380,5380,5380,5380,0
|
|
20230630,121800,103597970,5380,5380,5380,5380,18
|
|
20230630,121700,103501130,5380,5380,5380,5380,0
|
|
20230630,121600,103501130,5380,5380,5380,5380,0
|
|
20230630,121500,103501130,5380,5380,5380,5380,236
|
|
20230630,121400,102231450,5370,5370,5370,5370,0
|
|
20230630,121300,102231450,5370,5370,5370,5370,0
|
|
20230630,121200,102231450,5370,5370,5370,5370,0
|
|
20230630,121100,102231450,5370,5370,5370,5370,0
|
|
20230630,121000,102231450,5370,5370,5370,5370,4
|
|
20230630,120900,102209970,5370,5370,5370,5370,7
|
|
20230630,120800,102172380,5380,5380,5380,5380,0
|
|
20230630,120700,102172380,5380,5370,5380,5370,663
|
|
20230630,120600,98611540,5380,5380,5380,5380,4
|
|
20230630,120500,98590020,5380,5380,5380,5380,0
|
|
20230630,120400,98590020,5380,5380,5380,5380,0
|
|
20230630,120300,98590020,5380,5380,5380,5380,0
|
|
20230630,120200,98590020,5380,5380,5380,5380,0
|
|
20230630,120100,98590020,5380,5380,5380,5380,0
|
|
20230630,120000,98590020,5380,5380,5380,5380,9
|
|
20230630,115900,98541600,5380,5380,5380,5380,0
|
|
20230630,115800,98541600,5380,5380,5380,5380,862
|
|
20230630,115700,93904040,5380,5380,5380,5380,0
|
|
20230630,115600,93904040,5380,5380,5380,5380,0
|
|
20230630,115500,93904040,5380,5380,5380,5380,1
|
|
20230630,115400,93898660,5390,5390,5390,5390,0
|
|
20230630,115300,93898660,5390,5390,5390,5390,0
|
|
20230630,115200,93898660,5390,5390,5390,5390,0
|
|
20230630,115100,93898660,5390,5390,5390,5390,0
|
|
20230630,115000,93898660,5390,5390,5390,5390,0
|
|
20230630,114900,93898660,5390,5390,5390,5390,1
|
|
20230630,114800,93893270,5390,5390,5390,5390,0
|
|
20230630,114700,93893270,5390,5390,5390,5390,0
|
|
20230630,114600,93893270,5390,5390,5390,5390,200
|
|
20230630,114500,92815270,5400,5400,5400,5400,0
|
|
20230630,114400,92815270,5400,5400,5400,5400,0
|
|
20230630,114300,92815270,5400,5400,5400,5400,10
|
|
20230630,114200,92761270,5400,5400,5400,5400,0
|
|
20230630,114100,92761270,5400,5400,5400,5400,100
|
|
20230630,114000,92221270,5400,5400,5400,5400,100
|
|
20230630,113900,91681270,5400,5400,5400,5400,4
|
|
20230630,113800,91659670,5390,5390,5390,5390,10
|
|
20230630,113700,91605770,5390,5390,5390,5390,0
|
|
20230630,113600,91605770,5390,5390,5390,5390,0
|
|
20230630,113500,91605770,5390,5390,5390,5390,100
|
|
20230630,113400,91066770,5400,5400,5400,5400,0
|
|
20230630,113300,91066770,5400,5400,5400,5400,126
|
|
20230630,113200,90386370,5410,5410,5410,5410,0
|
|
20230630,113100,90386370,5410,5410,5410,5410,10
|
|
20230630,113000,90332270,5410,5410,5410,5410,0
|
|
20230630,112900,90332270,5410,5410,5410,5410,1
|
|
20230630,112800,90326860,5410,5410,5410,5410,100
|
|
20230630,112700,89785860,5420,5420,5420,5420,0
|
|
20230630,112600,89785860,5420,5420,5420,5420,0
|
|
20230630,112500,89785860,5420,5420,5420,5420,4
|
|
20230630,112400,89764180,5430,5420,5430,5420,2
|
|
20230630,112300,89753330,5420,5420,5420,5420,0
|
|
20230630,112200,89753330,5420,5410,5420,5410,3000
|
|
20230630,112100,73493650,5400,5400,5400,5400,0
|
|
20230630,112000,73493650,5400,5400,5400,5400,0
|
|
20230630,111900,73493650,5400,5400,5400,5400,1
|
|
20230630,111800,73488250,5400,5400,5400,5400,2
|
|
20230630,111700,73477450,5400,5400,5400,5400,281
|
|
20230630,111600,71960050,5400,5400,5400,5400,1
|
|
20230630,111500,71954650,5390,5390,5390,5390,0
|
|
20230630,111400,71954650,5390,5390,5390,5390,0
|
|
20230630,111300,71954650,5390,5390,5390,5390,0
|
|
20230630,111200,71954650,5390,5390,5390,5390,1
|
|
20230630,111100,71949260,5390,5390,5400,5390,12
|
|
20230630,111000,71884570,5380,5380,5380,5380,0
|
|
20230630,110900,71884570,5380,5380,5380,5380,0
|
|
20230630,110800,71884570,5380,5380,5380,5380,10
|
|
20230630,110700,71830770,5380,5380,5380,5380,0
|
|
20230630,110600,71830770,5380,5380,5380,5380,0
|
|
20230630,110500,71830770,5380,5380,5380,5380,0
|
|
20230630,110400,71830770,5380,5380,5380,5380,0
|
|
20230630,110300,71830770,5380,5380,5380,5380,0
|
|
20230630,110200,71830770,5380,5380,5380,5380,0
|
|
20230630,110100,71830770,5380,5380,5380,5380,0
|
|
20230630,110000,71830770,5380,5380,5380,5380,0
|
|
20230630,105900,71830770,5380,5380,5380,5380,0
|
|
20230630,105800,71830770,5380,5380,5380,5380,200
|
|
20230630,105700,70754770,5380,5380,5380,5380,100
|
|
20230630,105600,70216770,5380,5380,5380,5380,0
|
|
20230630,105500,70216770,5380,5380,5380,5380,1
|
|
20230630,105400,70211390,5400,5400,5400,5400,0
|
|
20230630,105300,70211390,5400,5400,5400,5400,0
|
|
20230630,105200,70211390,5400,5400,5400,5400,0
|
|
20230630,105100,70211390,5400,5400,5400,5400,0
|
|
20230630,105000,70211390,5400,5400,5400,5400,0
|
|
20230630,104900,70211390,5400,5400,5400,5400,0
|
|
20230630,104800,70211390,5400,5400,5400,5400,0
|
|
20230630,104700,70211390,5400,5400,5400,5400,0
|
|
20230630,104600,70211390,5400,5400,5400,5400,0
|
|
20230630,104500,70211390,5400,5400,5400,5400,100
|
|
20230630,104400,69671390,5420,5420,5420,5420,1
|
|
20230630,104300,69665970,5420,5420,5420,5420,0
|
|
20230630,104200,69665970,5420,5420,5420,5420,1
|
|
20230630,104100,69660550,5370,5370,5370,5370,0
|
|
20230630,104000,69660550,5370,5420,5420,5370,156
|
|
20230630,103900,68817810,5420,5420,5420,5420,0
|
|
20230630,103800,68817810,5420,5420,5420,5420,9
|
|
20230630,103700,68769030,5420,5420,5420,5420,0
|
|
20230630,103600,68769030,5420,5380,5420,5380,373
|
|
20230630,103500,66749860,5380,5380,5380,5380,0
|
|
20230630,103400,66749860,5380,5380,5380,5380,0
|
|
20230630,103300,66749860,5380,5380,5380,5380,1
|
|
20230630,103200,66744480,5360,5360,5360,5360,0
|
|
20230630,103100,66744480,5360,5360,5360,5360,0
|
|
20230630,103000,66744480,5360,5360,5360,5360,0
|
|
20230630,102900,66744480,5360,5360,5360,5360,0
|
|
20230630,102800,66744480,5360,5360,5360,5360,0
|
|
20230630,102700,66744480,5360,5360,5360,5360,0
|
|
20230630,102600,66744480,5360,5360,5360,5360,0
|
|
20230630,102500,66744480,5360,5360,5360,5360,0
|
|
20230630,102400,66744480,5360,5360,5360,5360,0
|
|
20230630,102300,66744480,5360,5360,5360,5360,0
|
|
20230630,102200,66744480,5360,5360,5360,5360,1293
|
|
20230630,102100,59814000,5380,5380,5380,5380,27
|
|
20230630,102000,59668740,5350,5370,5370,5350,2398
|
|
20230630,101900,46826420,5370,5370,5370,5370,53
|
|
20230630,101800,46541810,5380,5380,5380,5380,0
|
|
20230630,101700,46541810,5380,5380,5380,5380,0
|
|
20230630,101600,46541810,5380,5380,5380,5380,2
|
|
20230630,101500,46531050,5390,5390,5390,5390,0
|
|
20230630,101400,46531050,5390,5390,5390,5390,0
|
|
20230630,101300,46531050,5390,5390,5390,5390,60
|
|
20230630,101200,46207650,5390,5390,5390,5390,1
|
|
20230630,101100,46202260,5390,5390,5390,5390,3
|
|
20230630,101000,46186090,5380,5380,5380,5380,222
|
|
20230630,100900,44991730,5370,5370,5370,5370,0
|
|
20230630,100800,44991730,5370,5370,5370,5370,0
|
|
20230630,100700,44991730,5370,5370,5370,5370,0
|
|
20230630,100600,44991730,5370,5360,5370,5360,522
|
|
20230630,100500,42189230,5360,5360,5360,5360,0
|
|
20230630,100400,42189230,5360,5360,5360,5360,5
|
|
20230630,100300,42162430,5360,5360,5360,5360,1
|
|
20230630,100200,42157070,5360,5360,5360,5360,0
|
|
20230630,100100,42157070,5360,5360,5360,5360,0
|
|
20230630,100000,42157070,5360,5360,5360,5360,0
|
|
20230630,095900,42157070,5360,5360,5360,5360,5
|
|
20230630,095800,42130270,5360,5360,5360,5360,0
|
|
20230630,095700,42130270,5360,5360,5360,5360,0
|
|
20230630,095600,42130270,5360,5360,5360,5360,0
|
|
20230630,095500,42130270,5360,5350,5360,5350,7
|
|
20230630,095400,42092760,5350,5350,5350,5350,0
|
|
20230630,095300,42092760,5350,5350,5350,5350,0
|
|
20230630,095200,42092760,5350,5350,5350,5350,0
|
|
20230630,095100,42092760,5350,5350,5350,5350,0
|
|
20230630,095000,42092760,5350,5350,5350,5350,0
|
|
20230630,094900,42092760,5350,5350,5350,5350,0
|
|
20230630,094800,42092760,5350,5350,5350,5350,0
|
|
20230630,094700,42092760,5350,5350,5350,5350,0
|
|
20230630,094600,42092760,5350,5350,5350,5350,0
|
|
20230630,094500,42092760,5350,5350,5350,5350,4
|
|
20230630,094400,42071360,5330,5330,5330,5330,1
|
|
20230630,094300,42066030,5330,5330,5330,5330,0
|
|
20230630,094200,42066030,5330,5330,5330,5330,571
|
|
20230630,094100,39022600,5330,5330,5330,5330,120
|
|
20230630,094000,38383000,5320,5320,5320,5320,0
|
|
20230630,093900,38383000,5320,5320,5320,5320,0
|
|
20230630,093800,38383000,5320,5330,5330,5320,116
|
|
20230630,093700,37765050,5320,5320,5320,5320,0
|
|
20230630,093600,37765050,5320,5320,5320,5320,0
|
|
20230630,093500,37765050,5320,5320,5320,5320,0
|
|
20230630,093400,37765050,5320,5330,5330,5320,287
|
|
20230630,093300,36237700,5330,5340,5340,5330,1240
|
|
20230630,093200,29627680,5330,5330,5330,5330,0
|
|
20230630,093100,29627680,5330,5330,5360,5330,662
|
|
20230630,093000,26099160,5340,5340,5340,5340,0
|
|
20230630,092900,26099160,5340,5340,5340,5340,37
|
|
20230630,092800,25901580,5340,5340,5340,5340,1
|
|
20230630,092700,25896240,5360,5360,5360,5360,10
|
|
20230630,092600,25842640,5360,5360,5360,5360,0
|
|
20230630,092500,25842640,5360,5360,5360,5360,1
|
|
20230630,092400,25837280,5380,5340,5380,5340,1242
|
|
20230630,092300,19202720,5340,5340,5340,5340,1
|
|
20230630,092200,19197380,5350,5350,5350,5350,1
|
|
20230630,092100,19192030,5350,5350,5350,5350,0
|
|
20230630,092000,19192030,5350,5360,5360,5350,223
|
|
20230630,091900,17998930,5360,5360,5360,5360,0
|
|
20230630,091800,17998930,5360,5360,5360,5360,1
|
|
20230630,091700,17993570,5350,5350,5350,5350,100
|
|
20230630,091600,17458570,5350,5350,5350,5350,0
|
|
20230630,091500,17458570,5350,5350,5350,5350,3
|
|
20230630,091400,17442520,5360,5360,5360,5360,666
|
|
20230630,091300,13872760,5380,5380,5380,5380,0
|
|
20230630,091200,13872760,5380,5380,5380,5380,1
|
|
20230630,091100,13867380,5380,5380,5380,5380,0
|
|
20230630,091000,13867380,5380,5380,5380,5380,0
|
|
20230630,090900,13867380,5380,5380,5380,5380,0
|
|
20230630,090800,13867380,5380,5380,5380,5380,0
|
|
20230630,090700,13867380,5380,5380,5380,5380,6
|
|
20230630,090600,13835100,5360,5360,5360,5360,46
|
|
20230630,090500,13588540,5360,5360,5360,5360,8
|
|
20230630,090400,13545660,5360,5360,5360,5360,681
|
|
20230630,090300,9895500,5360,5360,5360,5360,0
|
|
20230630,090200,9895500,5360,5330,5360,5330,551
|
|
20230630,090100,6942230,5330,5330,5330,5330,15
|
|
20230630,090000,6862280,5360,5330,5360,5330,1287
|