671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200800,97292680,4600,4600,4600,4600,450
|
|
20230630,200700,97292680,4600,4600,4600,4600,0
|
|
20230630,200600,97292680,4600,4600,4600,4600,0
|
|
20230630,200500,97292680,4600,4600,4600,4600,0
|
|
20230630,200400,97292680,4600,4600,4600,4600,0
|
|
20230630,200300,97292680,4600,4600,4600,4600,0
|
|
20230630,200200,97292680,4600,4600,4600,4600,0
|
|
20230630,200100,97292680,4600,4600,4600,4600,0
|
|
20230630,200000,97292680,4600,4600,4600,4600,0
|
|
20230630,195900,97292680,4600,4600,4600,4600,0
|
|
20230630,195800,97292680,4600,4600,4600,4600,0
|
|
20230630,195700,97292680,4600,4600,4600,4600,0
|
|
20230630,195600,97292680,4600,4600,4600,4600,0
|
|
20230630,195500,97292680,4600,4600,4600,4600,0
|
|
20230630,195400,97292680,4600,4600,4600,4600,0
|
|
20230630,195300,97292680,4600,4600,4600,4600,0
|
|
20230630,195200,97292680,4600,4600,4600,4600,0
|
|
20230630,195100,97292680,4600,4600,4600,4600,0
|
|
20230630,195000,97292680,4600,4600,4600,4600,0
|
|
20230630,194900,97292680,4600,4600,4600,4600,0
|
|
20230630,194800,97292680,4600,4600,4600,4600,0
|
|
20230630,194700,97292680,4600,4600,4600,4600,0
|
|
20230630,194600,97292680,4600,4600,4600,4600,0
|
|
20230630,194500,97292680,4600,4600,4600,4600,0
|
|
20230630,194400,97292680,4600,4600,4600,4600,0
|
|
20230630,194300,97292680,4600,4600,4600,4600,0
|
|
20230630,194200,97292680,4600,4600,4600,4600,0
|
|
20230630,194100,97292680,4600,4600,4600,4600,0
|
|
20230630,194000,97292680,4600,4600,4600,4600,0
|
|
20230630,193900,97292680,4600,4600,4600,4600,0
|
|
20230630,193800,97292680,4600,4600,4600,4600,450
|
|
20230630,193700,97292680,4600,4600,4600,4600,0
|
|
20230630,193600,97292680,4600,4600,4600,4600,0
|
|
20230630,193500,97292680,4600,4600,4600,4600,0
|
|
20230630,193400,97292680,4600,4600,4600,4600,0
|
|
20230630,193300,97292680,4600,4600,4600,4600,0
|
|
20230630,193200,97292680,4600,4600,4600,4600,0
|
|
20230630,193100,97292680,4600,4600,4600,4600,0
|
|
20230630,193000,97292680,4600,4600,4600,4600,0
|
|
20230630,192900,97292680,4600,4600,4600,4600,0
|
|
20230630,192800,97292680,4600,4600,4600,4600,0
|
|
20230630,192700,97292680,4600,4600,4600,4600,0
|
|
20230630,192600,97292680,4600,4600,4600,4600,0
|
|
20230630,192500,97292680,4600,4600,4600,4600,0
|
|
20230630,192400,97292680,4600,4600,4600,4600,0
|
|
20230630,192300,97292680,4600,4600,4600,4600,0
|
|
20230630,192200,97292680,4600,4600,4600,4600,0
|
|
20230630,192100,97292680,4600,4600,4600,4600,0
|
|
20230630,192000,97292680,4600,4600,4600,4600,0
|
|
20230630,191900,97292680,4600,4600,4600,4600,0
|
|
20230630,191800,97292680,4600,4600,4600,4600,0
|
|
20230630,191700,97292680,4600,4600,4600,4600,0
|
|
20230630,191600,97292680,4600,4600,4600,4600,0
|
|
20230630,191500,97292680,4600,4600,4600,4600,0
|
|
20230630,191400,97292680,4600,4600,4600,4600,0
|
|
20230630,191300,97292680,4600,4600,4600,4600,0
|
|
20230630,191200,97292680,4600,4600,4600,4600,0
|
|
20230630,191100,97292680,4600,4600,4600,4600,0
|
|
20230630,191000,97292680,4600,4600,4600,4600,0
|
|
20230630,190900,97292680,4600,4600,4600,4600,0
|
|
20230630,190800,97292680,4600,4600,4600,4600,450
|
|
20230630,190700,97292680,4600,4600,4600,4600,0
|
|
20230630,190600,97292680,4600,4600,4600,4600,0
|
|
20230630,190500,97292680,4600,4600,4600,4600,0
|
|
20230630,190400,97292680,4600,4600,4600,4600,0
|
|
20230630,190300,97292680,4600,4600,4600,4600,0
|
|
20230630,190200,97292680,4600,4600,4600,4600,0
|
|
20230630,190100,97292680,4600,4600,4600,4600,0
|
|
20230630,190000,97292680,4600,4600,4600,4600,0
|
|
20230630,185900,97292680,4600,4600,4600,4600,0
|
|
20230630,185800,97292680,4600,4600,4600,4600,0
|
|
20230630,185700,97292680,4600,4600,4600,4600,0
|
|
20230630,185600,97292680,4600,4600,4600,4600,0
|
|
20230630,185500,97292680,4600,4600,4600,4600,0
|
|
20230630,185400,97292680,4600,4600,4600,4600,0
|
|
20230630,185300,97292680,4600,4600,4600,4600,0
|
|
20230630,185200,97292680,4600,4600,4600,4600,0
|
|
20230630,185100,97292680,4600,4600,4600,4600,0
|
|
20230630,185000,97292680,4600,4600,4600,4600,0
|
|
20230630,184900,97292680,4600,4600,4600,4600,0
|
|
20230630,184800,97292680,4600,4600,4600,4600,0
|
|
20230630,184700,97292680,4600,4600,4600,4600,0
|
|
20230630,184600,97292680,4600,4600,4600,4600,0
|
|
20230630,184500,97292680,4600,4600,4600,4600,0
|
|
20230630,184400,97292680,4600,4600,4600,4600,0
|
|
20230630,184300,97292680,4600,4600,4600,4600,0
|
|
20230630,184200,97292680,4600,4600,4600,4600,0
|
|
20230630,184100,97292680,4600,4600,4600,4600,0
|
|
20230630,184000,97292680,4600,4600,4600,4600,0
|
|
20230630,183900,97292680,4600,4600,4600,4600,0
|
|
20230630,183800,97292680,4600,4600,4600,4600,450
|
|
20230630,183700,97292680,4600,4600,4600,4600,0
|
|
20230630,183600,97292680,4600,4600,4600,4600,0
|
|
20230630,183500,97292680,4600,4600,4600,4600,0
|
|
20230630,183400,97292680,4600,4600,4600,4600,0
|
|
20230630,183300,97292680,4600,4600,4600,4600,0
|
|
20230630,183200,97292680,4600,4600,4600,4600,0
|
|
20230630,183100,97292680,4600,4600,4600,4600,0
|
|
20230630,183000,97292680,4600,4600,4600,4600,0
|
|
20230630,182900,97292680,4600,4600,4600,4600,0
|
|
20230630,182800,97292680,4600,4600,4600,4600,0
|
|
20230630,182700,97292680,4600,4600,4600,4600,0
|
|
20230630,182600,97292680,4600,4600,4600,4600,0
|
|
20230630,182500,97292680,4600,4600,4600,4600,0
|
|
20230630,182400,97292680,4600,4600,4600,4600,0
|
|
20230630,182300,97292680,4600,4600,4600,4600,0
|
|
20230630,182200,97292680,4600,4600,4600,4600,0
|
|
20230630,182100,97292680,4600,4600,4600,4600,0
|
|
20230630,182000,97292680,4600,4600,4600,4600,0
|
|
20230630,181900,97292680,4600,4600,4600,4600,0
|
|
20230630,181800,97292680,4600,4600,4600,4600,0
|
|
20230630,181700,97292680,4600,4600,4600,4600,0
|
|
20230630,181600,97292680,4600,4600,4600,4600,0
|
|
20230630,181500,97292680,4600,4600,4600,4600,0
|
|
20230630,181400,97292680,4600,4600,4600,4600,0
|
|
20230630,181300,97292680,4600,4600,4600,4600,0
|
|
20230630,181200,97292680,4600,4600,4600,4600,0
|
|
20230630,181100,97292680,4600,4600,4600,4600,0
|
|
20230630,181000,97292680,4600,4600,4600,4600,0
|
|
20230630,180900,97292680,4600,4600,4600,4600,0
|
|
20230630,180800,97292680,4600,4600,4600,4600,450
|
|
20230630,180700,97292680,4600,4600,4600,4600,0
|
|
20230630,180600,97292680,4600,4600,4600,4600,0
|
|
20230630,180500,97292680,4600,4600,4600,4600,0
|
|
20230630,180400,97292680,4600,4600,4600,4600,0
|
|
20230630,180300,97292680,4600,4600,4600,4600,0
|
|
20230630,180200,97292680,4600,4600,4600,4600,0
|
|
20230630,180100,97292680,4600,4600,4600,4600,0
|
|
20230630,180000,97292680,4600,4600,4600,4600,0
|
|
20230630,175900,97292680,4600,4600,4600,4600,0
|
|
20230630,175800,97292680,4600,4600,4600,4600,0
|
|
20230630,175700,97292680,4600,4600,4600,4600,0
|
|
20230630,175600,97292680,4600,4600,4600,4600,0
|
|
20230630,175500,97292680,4600,4600,4600,4600,0
|
|
20230630,175400,97292680,4600,4600,4600,4600,0
|
|
20230630,175300,97292680,4600,4600,4600,4600,0
|
|
20230630,175200,97292680,4600,4600,4600,4600,0
|
|
20230630,175100,97292680,4600,4600,4600,4600,0
|
|
20230630,175000,97292680,4600,4600,4600,4600,0
|
|
20230630,174900,97292680,4600,4600,4600,4600,0
|
|
20230630,174800,97292680,4600,4600,4600,4600,0
|
|
20230630,174700,97292680,4600,4600,4600,4600,0
|
|
20230630,174600,97292680,4600,4600,4600,4600,0
|
|
20230630,174500,97292680,4600,4600,4600,4600,0
|
|
20230630,174400,97292680,4600,4600,4600,4600,0
|
|
20230630,174300,97292680,4600,4600,4600,4600,0
|
|
20230630,174200,97292680,4600,4600,4600,4600,0
|
|
20230630,174100,97292680,4600,4600,4600,4600,0
|
|
20230630,174000,97292680,4600,4600,4600,4600,0
|
|
20230630,173900,97292680,4600,4600,4600,4600,0
|
|
20230630,173800,97292680,4600,4600,4600,4600,450
|
|
20230630,173700,97292680,4600,4600,4600,4600,0
|
|
20230630,173600,97292680,4600,4600,4600,4600,0
|
|
20230630,173500,97292680,4600,4600,4600,4600,0
|
|
20230630,173400,97292680,4600,4600,4600,4600,0
|
|
20230630,173300,97292680,4600,4600,4600,4600,0
|
|
20230630,173200,97292680,4600,4600,4600,4600,0
|
|
20230630,173100,97292680,4600,4600,4600,4600,0
|
|
20230630,173000,97292680,4600,4600,4600,4600,0
|
|
20230630,172900,97292680,4600,4600,4600,4600,0
|
|
20230630,172800,97292680,4600,4600,4600,4600,0
|
|
20230630,172700,97292680,4600,4600,4600,4600,0
|
|
20230630,172600,97292680,4600,4600,4600,4600,0
|
|
20230630,172500,97292680,4600,4600,4600,4600,0
|
|
20230630,172400,97292680,4600,4600,4600,4600,0
|
|
20230630,172300,97292680,4600,4600,4600,4600,0
|
|
20230630,172200,97292680,4600,4600,4600,4600,0
|
|
20230630,172100,97292680,4600,4600,4600,4600,0
|
|
20230630,172000,97292680,4600,4600,4600,4600,0
|
|
20230630,171900,97292680,4600,4600,4600,4600,0
|
|
20230630,171800,97292680,4600,4600,4600,4600,0
|
|
20230630,171700,97292680,4600,4600,4600,4600,0
|
|
20230630,171600,97292680,4600,4600,4600,4600,0
|
|
20230630,171500,97292680,4600,4600,4600,4600,0
|
|
20230630,171400,97292680,4600,4600,4600,4600,0
|
|
20230630,171300,97292680,4600,4600,4600,4600,0
|
|
20230630,171200,97292680,4600,4600,4600,4600,0
|
|
20230630,171100,97292680,4600,4600,4600,4600,0
|
|
20230630,171000,97292680,4600,4600,4600,4600,0
|
|
20230630,170900,97292680,4600,4600,4600,4600,0
|
|
20230630,170800,97292680,4600,4600,4600,4600,450
|
|
20230630,170700,97292680,4600,4600,4600,4600,0
|
|
20230630,170600,97292680,4600,4600,4600,4600,0
|
|
20230630,170500,97292680,4600,4600,4600,4600,0
|
|
20230630,170400,97292680,4600,4600,4600,4600,0
|
|
20230630,170300,97292680,4600,4600,4600,4600,0
|
|
20230630,170200,97292680,4600,4600,4600,4600,0
|
|
20230630,170100,97292680,4600,4600,4600,4600,0
|
|
20230630,170000,97292680,4600,4600,4600,4600,0
|
|
20230630,165900,97292680,4600,4600,4600,4600,0
|
|
20230630,165800,97292680,4600,4600,4600,4600,0
|
|
20230630,165700,97292680,4600,4600,4600,4600,0
|
|
20230630,165600,97292680,4600,4600,4600,4600,0
|
|
20230630,165500,97292680,4600,4600,4600,4600,0
|
|
20230630,165400,97292680,4600,4600,4600,4600,0
|
|
20230630,165300,97292680,4600,4600,4600,4600,0
|
|
20230630,165200,97292680,4600,4600,4600,4600,0
|
|
20230630,165100,97292680,4600,4600,4600,4600,0
|
|
20230630,165000,97292680,4600,4600,4600,4600,0
|
|
20230630,164900,97292680,4600,4600,4600,4600,0
|
|
20230630,164800,97292680,4600,4600,4600,4600,0
|
|
20230630,164700,97292680,4600,4600,4600,4600,0
|
|
20230630,164600,97292680,4600,4600,4600,4600,0
|
|
20230630,164500,97292680,4600,4600,4600,4600,0
|
|
20230630,164400,97292680,4600,4600,4600,4600,0
|
|
20230630,164300,97292680,4600,4600,4600,4600,0
|
|
20230630,164200,97292680,4600,4600,4600,4600,0
|
|
20230630,164100,97292680,4600,4600,4600,4600,0
|
|
20230630,164000,97292680,4600,4600,4600,4600,0
|
|
20230630,163900,97292680,4600,4600,4600,4600,0
|
|
20230630,163800,97292680,4600,4600,4600,4600,450
|
|
20230630,163700,97292680,4600,4600,4600,4600,0
|
|
20230630,163600,97292680,4600,4600,4600,4600,0
|
|
20230630,163500,97292680,4600,4600,4600,4600,0
|
|
20230630,163400,97292680,4600,4600,4600,4600,0
|
|
20230630,163300,97292680,4600,4600,4600,4600,0
|
|
20230630,163200,97292680,4600,4600,4600,4600,0
|
|
20230630,163100,97292680,4600,4600,4600,4600,0
|
|
20230630,163000,97292680,4600,4600,4600,4600,0
|
|
20230630,162900,97292680,4600,4600,4600,4600,0
|
|
20230630,162800,97292680,4600,4600,4600,4600,0
|
|
20230630,162700,97292680,4600,4600,4600,4600,0
|
|
20230630,162600,97292680,4600,4600,4600,4600,0
|
|
20230630,162500,97292680,4600,4600,4600,4600,0
|
|
20230630,162400,97292680,4600,4600,4600,4600,0
|
|
20230630,162300,97292680,4600,4600,4600,4600,0
|
|
20230630,162200,97292680,4600,4600,4600,4600,0
|
|
20230630,162100,97292680,4600,4600,4600,4600,0
|
|
20230630,162000,97292680,4600,4600,4600,4600,0
|
|
20230630,161900,97292680,4600,4600,4600,4600,0
|
|
20230630,161800,97292680,4600,4600,4600,4600,0
|
|
20230630,161700,97292680,4600,4600,4600,4600,0
|
|
20230630,161600,97292680,4600,4600,4600,4600,0
|
|
20230630,161500,97292680,4600,4600,4600,4600,0
|
|
20230630,161400,97292680,4600,4600,4600,4600,0
|
|
20230630,161300,97292680,4600,4600,4600,4600,0
|
|
20230630,161200,97292680,4600,4600,4600,4600,0
|
|
20230630,161100,97292680,4600,4600,4600,4600,0
|
|
20230630,161000,97292680,4600,4600,4600,4600,0
|
|
20230630,160900,97292680,4600,4600,4600,4600,0
|
|
20230630,160800,97292680,4600,4600,4600,4600,450
|
|
20230630,160700,97292680,4600,4600,4600,4600,0
|
|
20230630,160600,97292680,4600,4600,4600,4600,0
|
|
20230630,160500,97292680,4600,4600,4600,4600,0
|
|
20230630,160400,97292680,4600,4600,4600,4600,0
|
|
20230630,160300,97292680,4600,4600,4600,4600,0
|
|
20230630,160200,97292680,4600,4600,4600,4600,0
|
|
20230630,160100,97292680,4600,4600,4600,4600,0
|
|
20230630,160000,97292680,4600,4600,4600,4600,0
|
|
20230630,155900,97292680,4600,4600,4600,4600,0
|
|
20230630,155800,97292680,4600,4600,4600,4600,0
|
|
20230630,155700,97292680,4600,4600,4600,4600,0
|
|
20230630,155600,97292680,4600,4600,4600,4600,0
|
|
20230630,155500,97292680,4600,4600,4600,4600,0
|
|
20230630,155400,97292680,4600,4600,4600,4600,0
|
|
20230630,155300,97292680,4600,4600,4600,4600,0
|
|
20230630,155200,97292680,4600,4600,4600,4600,0
|
|
20230630,155100,97292680,4600,4600,4600,4600,0
|
|
20230630,155000,97292680,4600,4600,4600,4600,0
|
|
20230630,154900,97292680,4600,4600,4600,4600,0
|
|
20230630,154800,97292680,4600,4600,4600,4600,0
|
|
20230630,154700,97292680,4600,4600,4600,4600,0
|
|
20230630,154600,97292680,4600,4600,4600,4600,0
|
|
20230630,154500,97292680,4600,4600,4600,4600,0
|
|
20230630,154400,97292680,4600,4600,4600,4600,0
|
|
20230630,154300,97292680,4600,4600,4600,4600,0
|
|
20230630,154200,97292680,4600,4600,4600,4600,0
|
|
20230630,154100,97292680,4600,4600,4600,4600,0
|
|
20230630,154000,97292680,4600,4600,4600,4600,0
|
|
20230630,153900,97292680,4600,4600,4600,4600,0
|
|
20230630,153800,97292680,4600,4600,4600,4600,450
|
|
20230630,153700,97292680,4600,4600,4600,4600,0
|
|
20230630,153600,97292680,4600,4600,4600,4600,0
|
|
20230630,153500,97292680,4600,4600,4600,4600,0
|
|
20230630,153400,97292680,4600,4600,4600,4600,0
|
|
20230630,153300,97292680,4600,4600,4600,4600,0
|
|
20230630,153200,97292680,4600,4600,4600,4600,0
|
|
20230630,153100,97292680,4600,4600,4600,4600,0
|
|
20230630,153000,97292680,4600,4600,4600,4600,450
|
|
20230630,152900,95222680,4570,4570,4570,4570,0
|
|
20230630,152800,95222680,4570,4570,4570,4570,0
|
|
20230630,152700,95222680,4570,4570,4570,4570,0
|
|
20230630,152600,95222680,4570,4570,4570,4570,0
|
|
20230630,152500,95222680,4570,4570,4570,4570,0
|
|
20230630,152400,95222680,4570,4570,4570,4570,0
|
|
20230630,152300,95222680,4570,4570,4570,4570,0
|
|
20230630,152200,95222680,4570,4570,4570,4570,0
|
|
20230630,152100,95222680,4570,4570,4570,4570,0
|
|
20230630,152000,95222680,4570,4570,4570,4570,0
|
|
20230630,151900,95222680,4570,4570,4570,4570,3
|
|
20230630,151800,95208970,4600,4600,4600,4600,0
|
|
20230630,151700,95208970,4600,4600,4600,4600,0
|
|
20230630,151600,95208970,4600,4600,4600,4600,0
|
|
20230630,151500,95208970,4600,4595,4600,4595,155
|
|
20230630,151400,94496725,4595,4595,4595,4595,0
|
|
20230630,151300,94496725,4595,4595,4595,4595,0
|
|
20230630,151200,94496725,4595,4595,4595,4595,0
|
|
20230630,151100,94496725,4595,4595,4595,4595,0
|
|
20230630,151000,94496725,4595,4595,4595,4595,20
|
|
20230630,150900,94404825,4595,4595,4595,4595,0
|
|
20230630,150800,94404825,4595,4595,4595,4595,0
|
|
20230630,150700,94404825,4595,4595,4595,4595,0
|
|
20230630,150600,94404825,4595,4595,4595,4595,0
|
|
20230630,150500,94404825,4595,4595,4595,4595,2
|
|
20230630,150400,94395635,4595,4595,4595,4595,0
|
|
20230630,150300,94395635,4595,4585,4595,4585,11
|
|
20230630,150200,94345140,4585,4590,4590,4585,146
|
|
20230630,150100,93675725,4595,4595,4595,4595,0
|
|
20230630,150000,93675725,4595,4595,4595,4595,0
|
|
20230630,145900,93675725,4595,4595,4595,4595,0
|
|
20230630,145800,93675725,4595,4595,4595,4595,0
|
|
20230630,145700,93675725,4595,4595,4595,4595,0
|
|
20230630,145600,93675725,4595,4595,4595,4595,0
|
|
20230630,145500,93675725,4595,4595,4595,4595,100
|
|
20230630,145400,93216225,4595,4595,4595,4595,0
|
|
20230630,145300,93216225,4595,4595,4595,4595,0
|
|
20230630,145200,93216225,4595,4595,4595,4595,0
|
|
20230630,145100,93216225,4595,4595,4595,4595,0
|
|
20230630,145000,93216225,4595,4595,4595,4595,7
|
|
20230630,144900,93184060,4595,4595,4595,4595,0
|
|
20230630,144800,93184060,4595,4595,4595,4595,0
|
|
20230630,144700,93184060,4595,4595,4595,4595,0
|
|
20230630,144600,93184060,4595,4595,4595,4595,0
|
|
20230630,144500,93184060,4595,4595,4595,4595,0
|
|
20230630,144400,93184060,4595,4595,4595,4595,0
|
|
20230630,144300,93184060,4595,4595,4595,4595,0
|
|
20230630,144200,93184060,4595,4595,4595,4595,0
|
|
20230630,144100,93184060,4595,4595,4595,4595,50
|
|
20230630,144000,92954310,4595,4595,4595,4595,0
|
|
20230630,143900,92954310,4595,4595,4595,4595,0
|
|
20230630,143800,92954310,4595,4595,4595,4595,11
|
|
20230630,143700,92903765,4590,4595,4595,4590,103
|
|
20230630,143600,92430495,4595,4595,4595,4595,0
|
|
20230630,143500,92430495,4595,4595,4595,4595,0
|
|
20230630,143400,92430495,4595,4595,4595,4595,0
|
|
20230630,143300,92430495,4595,4595,4595,4595,0
|
|
20230630,143200,92430495,4595,4595,4595,4595,0
|
|
20230630,143100,92430495,4595,4595,4595,4595,0
|
|
20230630,143000,92430495,4595,4595,4595,4595,0
|
|
20230630,142900,92430495,4595,4595,4595,4595,0
|
|
20230630,142800,92430495,4595,4595,4595,4595,0
|
|
20230630,142700,92430495,4595,4590,4595,4590,200
|
|
20230630,142600,91512435,4590,4590,4590,4590,0
|
|
20230630,142500,91512435,4590,4590,4590,4590,0
|
|
20230630,142400,91512435,4590,4590,4590,4590,0
|
|
20230630,142300,91512435,4590,4590,4590,4590,11
|
|
20230630,142200,91461945,4590,4590,4590,4590,0
|
|
20230630,142100,91461945,4590,4590,4590,4590,1
|
|
20230630,142000,91457355,4560,4575,4575,4560,90
|
|
20230630,141900,91046520,4580,4580,4580,4580,2
|
|
20230630,141800,91037360,4575,4575,4575,4575,0
|
|
20230630,141700,91037360,4575,4575,4575,4575,0
|
|
20230630,141600,91037360,4575,4575,4575,4575,3
|
|
20230630,141500,91023635,4575,4580,4580,4575,38
|
|
20230630,141400,90849645,4585,4585,4585,4585,20
|
|
20230630,141300,90757945,4595,4590,4595,4580,218
|
|
20230630,141200,89757290,4590,4590,4590,4590,0
|
|
20230630,141100,89757290,4590,4590,4590,4590,0
|
|
20230630,141000,89757290,4590,4590,4590,4590,0
|
|
20230630,140900,89757290,4590,4590,4590,4590,0
|
|
20230630,140800,89757290,4590,4590,4590,4590,0
|
|
20230630,140700,89757290,4590,4590,4590,4590,0
|
|
20230630,140600,89757290,4590,4590,4590,4590,0
|
|
20230630,140500,89757290,4590,4590,4590,4590,0
|
|
20230630,140400,89757290,4590,4590,4590,4590,0
|
|
20230630,140300,89757290,4590,4590,4590,4590,0
|
|
20230630,140200,89757290,4590,4590,4590,4590,0
|
|
20230630,140100,89757290,4590,4590,4590,4590,0
|
|
20230630,140000,89757290,4590,4590,4590,4590,0
|
|
20230630,135900,89757290,4590,4590,4590,4590,0
|
|
20230630,135800,89757290,4590,4590,4590,4590,0
|
|
20230630,135700,89757290,4590,4590,4590,4590,0
|
|
20230630,135600,89757290,4590,4590,4590,4590,0
|
|
20230630,135500,89757290,4590,4590,4590,4590,0
|
|
20230630,135400,89757290,4590,4590,4590,4590,0
|
|
20230630,135300,89757290,4590,4590,4590,4590,0
|
|
20230630,135200,89757290,4590,4590,4590,4590,0
|
|
20230630,135100,89757290,4590,4590,4590,4590,0
|
|
20230630,135000,89757290,4590,4590,4590,4590,0
|
|
20230630,134900,89757290,4590,4590,4590,4590,0
|
|
20230630,134800,89757290,4590,4590,4590,4590,0
|
|
20230630,134700,89757290,4590,4590,4590,4590,0
|
|
20230630,134600,89757290,4590,4590,4590,4590,0
|
|
20230630,134500,89757290,4590,4590,4590,4590,0
|
|
20230630,134400,89757290,4590,4590,4590,4590,0
|
|
20230630,134300,89757290,4590,4590,4590,4590,0
|
|
20230630,134200,89757290,4590,4590,4590,4590,15
|
|
20230630,134100,89688440,4590,4590,4590,4590,0
|
|
20230630,134000,89688440,4590,4590,4590,4590,0
|
|
20230630,133900,89688440,4590,4590,4590,4590,0
|
|
20230630,133800,89688440,4590,4590,4590,4590,4
|
|
20230630,133700,89670080,4585,4585,4585,4585,0
|
|
20230630,133600,89670080,4585,4585,4585,4585,0
|
|
20230630,133500,89670080,4585,4585,4585,4585,0
|
|
20230630,133400,89670080,4585,4585,4585,4585,1
|
|
20230630,133300,89665495,4590,4585,4590,4580,15
|
|
20230630,133200,89596740,4590,4580,4590,4580,11
|
|
20230630,133100,89546325,4590,4585,4590,4580,154
|
|
20230630,133000,88840245,4580,4580,4580,4580,0
|
|
20230630,132900,88840245,4580,4580,4580,4580,0
|
|
20230630,132800,88840245,4580,4580,4580,4580,21
|
|
20230630,132700,88744065,4580,4580,4580,4580,0
|
|
20230630,132600,88744065,4580,4580,4580,4580,10
|
|
20230630,132500,88698265,4580,4580,4580,4580,0
|
|
20230630,132400,88698265,4580,4580,4580,4580,0
|
|
20230630,132300,88698265,4580,4580,4580,4580,0
|
|
20230630,132200,88698265,4580,4580,4580,4580,112
|
|
20230630,132100,88185305,4580,4580,4580,4580,0
|
|
20230630,132000,88185305,4580,4580,4580,4580,0
|
|
20230630,131900,88185305,4580,4580,4580,4580,0
|
|
20230630,131800,88185305,4580,4580,4580,4580,0
|
|
20230630,131700,88185305,4580,4580,4580,4580,0
|
|
20230630,131600,88185305,4580,4580,4580,4580,0
|
|
20230630,131500,88185305,4580,4580,4580,4580,0
|
|
20230630,131400,88185305,4580,4580,4580,4580,0
|
|
20230630,131300,88185305,4580,4580,4580,4580,0
|
|
20230630,131200,88185305,4580,4580,4580,4580,0
|
|
20230630,131100,88185305,4580,4580,4580,4580,0
|
|
20230630,131000,88185305,4580,4580,4580,4580,0
|
|
20230630,130900,88185305,4580,4580,4580,4580,0
|
|
20230630,130800,88185305,4580,4580,4580,4580,10
|
|
20230630,130700,88139505,4580,4580,4580,4580,0
|
|
20230630,130600,88139505,4580,4580,4580,4580,0
|
|
20230630,130500,88139505,4580,4580,4580,4580,0
|
|
20230630,130400,88139505,4580,4580,4580,4580,0
|
|
20230630,130300,88139505,4580,4580,4580,4580,1
|
|
20230630,130200,88134925,4555,4555,4555,4555,0
|
|
20230630,130100,88134925,4555,4555,4555,4555,0
|
|
20230630,130000,88134925,4555,4555,4555,4555,0
|
|
20230630,125900,88134925,4555,4555,4555,4555,0
|
|
20230630,125800,88134925,4555,4555,4555,4555,0
|
|
20230630,125700,88134925,4555,4555,4555,4555,0
|
|
20230630,125600,88134925,4555,4555,4555,4555,0
|
|
20230630,125500,88134925,4555,4555,4555,4555,0
|
|
20230630,125400,88134925,4555,4555,4555,4555,0
|
|
20230630,125300,88134925,4555,4560,4560,4555,99
|
|
20230630,125200,87683545,4580,4580,4580,4580,0
|
|
20230630,125100,87683545,4580,4580,4580,4580,0
|
|
20230630,125000,87683545,4580,4580,4580,4580,0
|
|
20230630,124900,87683545,4580,4580,4580,4580,0
|
|
20230630,124800,87683545,4580,4580,4580,4580,0
|
|
20230630,124700,87683545,4580,4580,4580,4580,0
|
|
20230630,124600,87683545,4580,4580,4580,4580,0
|
|
20230630,124500,87683545,4580,4580,4580,4580,0
|
|
20230630,124400,87683545,4580,4580,4580,4580,0
|
|
20230630,124300,87683545,4580,4580,4580,4580,0
|
|
20230630,124200,87683545,4580,4580,4580,4580,0
|
|
20230630,124100,87683545,4580,4580,4580,4580,0
|
|
20230630,124000,87683545,4580,4580,4580,4580,0
|
|
20230630,123900,87683545,4580,4580,4580,4580,0
|
|
20230630,123800,87683545,4580,4580,4580,4580,10
|
|
20230630,123700,87637745,4570,4570,4570,4570,0
|
|
20230630,123600,87637745,4570,4570,4570,4570,0
|
|
20230630,123500,87637745,4570,4570,4570,4570,0
|
|
20230630,123400,87637745,4570,4570,4570,4570,112
|
|
20230630,123300,87125905,4585,4570,4585,4570,16
|
|
20230630,123200,87052770,4585,4575,4585,4575,436
|
|
20230630,123100,85055345,4575,4575,4575,4575,0
|
|
20230630,123000,85055345,4575,4575,4575,4575,0
|
|
20230630,122900,85055345,4575,4575,4575,4575,0
|
|
20230630,122800,85055345,4575,4575,4575,4575,0
|
|
20230630,122700,85055345,4575,4575,4575,4575,0
|
|
20230630,122600,85055345,4575,4575,4575,4575,0
|
|
20230630,122500,85055345,4575,4575,4575,4575,0
|
|
20230630,122400,85055345,4575,4575,4575,4575,0
|
|
20230630,122300,85055345,4575,4575,4575,4575,0
|
|
20230630,122200,85055345,4575,4575,4575,4575,0
|
|
20230630,122100,85055345,4575,4575,4575,4575,0
|
|
20230630,122000,85055345,4575,4575,4575,4575,0
|
|
20230630,121900,85055345,4575,4575,4575,4575,0
|
|
20230630,121800,85055345,4575,4575,4575,4575,0
|
|
20230630,121700,85055345,4575,4575,4575,4575,0
|
|
20230630,121600,85055345,4575,4575,4575,4575,0
|
|
20230630,121500,85055345,4575,4575,4575,4575,0
|
|
20230630,121400,85055345,4575,4575,4575,4575,0
|
|
20230630,121300,85055345,4575,4575,4575,4575,0
|
|
20230630,121200,85055345,4575,4575,4575,4575,0
|
|
20230630,121100,85055345,4575,4575,4575,4575,0
|
|
20230630,121000,85055345,4575,4575,4575,4575,2
|
|
20230630,120900,85046195,4570,4570,4570,4570,0
|
|
20230630,120800,85046195,4570,4570,4570,4570,1
|
|
20230630,120700,85041625,4570,4570,4570,4570,1
|
|
20230630,120600,85037055,4570,4570,4570,4570,1
|
|
20230630,120500,85032485,4570,4570,4570,4570,0
|
|
20230630,120400,85032485,4570,4570,4570,4570,0
|
|
20230630,120300,85032485,4570,4570,4570,4570,0
|
|
20230630,120200,85032485,4570,4570,4570,4570,0
|
|
20230630,120100,85032485,4570,4570,4570,4570,0
|
|
20230630,120000,85032485,4570,4570,4570,4570,0
|
|
20230630,115900,85032485,4570,4570,4570,4570,0
|
|
20230630,115800,85032485,4570,4570,4570,4570,0
|
|
20230630,115700,85032485,4570,4550,4570,4550,345
|
|
20230630,115600,83462695,4570,4550,4570,4550,222
|
|
20230630,115500,82452535,4580,4580,4580,4580,0
|
|
20230630,115400,82452535,4580,4580,4580,4580,0
|
|
20230630,115300,82452535,4580,4580,4580,4580,1
|
|
20230630,115200,82447955,4580,4580,4580,4580,0
|
|
20230630,115100,82447955,4580,4580,4580,4580,0
|
|
20230630,115000,82447955,4580,4580,4580,4580,0
|
|
20230630,114900,82447955,4580,4580,4580,4580,0
|
|
20230630,114800,82447955,4580,4580,4580,4580,0
|
|
20230630,114700,82447955,4580,4580,4580,4580,0
|
|
20230630,114600,82447955,4580,4580,4580,4580,0
|
|
20230630,114500,82447955,4580,4580,4580,4580,0
|
|
20230630,114400,82447955,4580,4580,4580,4580,109
|
|
20230630,114300,81948735,4580,4580,4580,4580,0
|
|
20230630,114200,81948735,4580,4580,4580,4580,0
|
|
20230630,114100,81948735,4580,4580,4580,4580,0
|
|
20230630,114000,81948735,4580,4580,4580,4580,0
|
|
20230630,113900,81948735,4580,4580,4580,4580,0
|
|
20230630,113800,81948735,4580,4580,4580,4580,0
|
|
20230630,113700,81948735,4580,4580,4580,4580,0
|
|
20230630,113600,81948735,4580,4575,4580,4575,10
|
|
20230630,113500,81902980,4575,4575,4575,4575,0
|
|
20230630,113400,81902980,4575,4575,4575,4575,0
|
|
20230630,113300,81902980,4575,4575,4575,4575,0
|
|
20230630,113200,81902980,4575,4575,4575,4575,248
|
|
20230630,113100,80768380,4580,4580,4580,4580,0
|
|
20230630,113000,80768380,4580,4580,4580,4580,0
|
|
20230630,112900,80768380,4580,4580,4580,4580,0
|
|
20230630,112800,80768380,4580,4580,4580,4580,0
|
|
20230630,112700,80768380,4580,4580,4580,4580,0
|
|
20230630,112600,80768380,4580,4580,4580,4580,0
|
|
20230630,112500,80768380,4580,4580,4580,4580,0
|
|
20230630,112400,80768380,4580,4580,4580,4580,0
|
|
20230630,112300,80768380,4580,4580,4580,4580,0
|
|
20230630,112200,80768380,4580,4580,4580,4580,0
|
|
20230630,112100,80768380,4580,4575,4580,4575,35
|
|
20230630,112000,80608250,4555,4555,4555,4555,155
|
|
20230630,111900,79902225,4555,4555,4555,4555,0
|
|
20230630,111800,79902225,4555,4555,4555,4555,11
|
|
20230630,111700,79852120,4540,4545,4545,4540,500
|
|
20230630,111600,77582075,4555,4555,4555,4555,0
|
|
20230630,111500,77582075,4555,4555,4555,4555,11
|
|
20230630,111400,77531970,4540,4555,4555,4540,238
|
|
20230630,111300,76451430,4535,4555,4555,4535,42
|
|
20230630,111200,76260940,4535,4535,4535,4535,0
|
|
20230630,111100,76260940,4535,4535,4535,4535,20
|
|
20230630,111000,76170240,4555,4530,4555,4530,139
|
|
20230630,110900,75539520,4530,4545,4545,4530,4020
|
|
20230630,110800,57322725,4540,4550,4550,4540,2000
|
|
20230630,110700,48239355,4550,4585,4585,4550,4000
|
|
20230630,110600,29999920,4595,4595,4595,4595,0
|
|
20230630,110500,29999920,4595,4595,4595,4595,1
|
|
20230630,110400,29995325,4585,4620,4620,4585,6
|
|
20230630,110300,29967775,4595,4595,4595,4595,0
|
|
20230630,110200,29967775,4595,4595,4595,4595,0
|
|
20230630,110100,29967775,4595,4595,4595,4595,0
|
|
20230630,110000,29967775,4595,4595,4595,4595,328
|
|
20230630,105900,28460615,4595,4595,4595,4595,0
|
|
20230630,105800,28460615,4595,4595,4595,4595,172
|
|
20230630,105700,27670275,4625,4605,4625,4605,82
|
|
20230630,105600,27292625,4625,4625,4625,4625,160
|
|
20230630,105500,26552625,4625,4625,4625,4625,0
|
|
20230630,105400,26552625,4625,4625,4625,4625,0
|
|
20230630,105300,26552625,4625,4625,4625,4625,0
|
|
20230630,105200,26552625,4625,4625,4625,4625,0
|
|
20230630,105100,26552625,4625,4625,4625,4625,0
|
|
20230630,105000,26552625,4625,4625,4625,4625,95
|
|
20230630,104900,26113250,4625,4625,4625,4625,0
|
|
20230630,104800,26113250,4625,4625,4625,4625,0
|
|
20230630,104700,26113250,4625,4625,4625,4595,38
|
|
20230630,104600,25938490,4590,4590,4590,4590,0
|
|
20230630,104500,25938490,4590,4590,4590,4590,0
|
|
20230630,104400,25938490,4590,4590,4590,4590,0
|
|
20230630,104300,25938490,4590,4590,4590,4590,0
|
|
20230630,104200,25938490,4590,4590,4590,4590,0
|
|
20230630,104100,25938490,4590,4590,4590,4590,0
|
|
20230630,104000,25938490,4590,4590,4590,4590,0
|
|
20230630,103900,25938490,4590,4590,4590,4590,0
|
|
20230630,103800,25938490,4590,4590,4590,4590,0
|
|
20230630,103700,25938490,4590,4590,4590,4590,0
|
|
20230630,103600,25938490,4590,4590,4590,4590,0
|
|
20230630,103500,25938490,4590,4590,4590,4590,4
|
|
20230630,103400,25920130,4590,4590,4590,4590,84
|
|
20230630,103300,25534570,4610,4610,4610,4610,0
|
|
20230630,103200,25534570,4610,4610,4610,4610,0
|
|
20230630,103100,25534570,4610,4610,4610,4610,0
|
|
20230630,103000,25534570,4610,4610,4610,4610,0
|
|
20230630,102900,25534570,4610,4610,4610,4610,0
|
|
20230630,102800,25534570,4610,4610,4610,4610,0
|
|
20230630,102700,25534570,4610,4605,4610,4605,157
|
|
20230630,102600,24811530,4600,4600,4600,4600,0
|
|
20230630,102500,24811530,4600,4600,4600,4600,0
|
|
20230630,102400,24811530,4600,4600,4600,4600,550
|
|
20230630,102300,22281530,4600,4600,4600,4600,0
|
|
20230630,102200,22281530,4600,4600,4600,4600,0
|
|
20230630,102100,22281530,4600,4600,4600,4600,0
|
|
20230630,102000,22281530,4600,4600,4600,4600,0
|
|
20230630,101900,22281530,4600,4600,4600,4600,0
|
|
20230630,101800,22281530,4600,4600,4600,4600,0
|
|
20230630,101700,22281530,4600,4600,4600,4600,0
|
|
20230630,101600,22281530,4600,4600,4600,4600,0
|
|
20230630,101500,22281530,4600,4600,4600,4600,0
|
|
20230630,101400,22281530,4600,4600,4600,4600,0
|
|
20230630,101300,22281530,4600,4600,4600,4600,0
|
|
20230630,101200,22281530,4600,4600,4600,4600,0
|
|
20230630,101100,22281530,4600,4600,4600,4600,11
|
|
20230630,101000,22230930,4590,4590,4590,4590,0
|
|
20230630,100900,22230930,4590,4590,4590,4590,0
|
|
20230630,100800,22230930,4590,4590,4590,4590,0
|
|
20230630,100700,22230930,4590,4590,4590,4590,0
|
|
20230630,100600,22230930,4590,4590,4590,4590,0
|
|
20230630,100500,22230930,4590,4590,4590,4590,0
|
|
20230630,100400,22230930,4590,4590,4590,4590,0
|
|
20230630,100300,22230930,4590,4590,4590,4590,0
|
|
20230630,100200,22230930,4590,4590,4590,4590,0
|
|
20230630,100100,22230930,4590,4590,4590,4590,0
|
|
20230630,100000,22230930,4590,4590,4590,4590,0
|
|
20230630,095900,22230930,4590,4575,4590,4550,149
|
|
20230630,095800,21551990,4590,4590,4590,4590,0
|
|
20230630,095700,21551990,4590,4590,4590,4590,0
|
|
20230630,095600,21551990,4590,4590,4590,4590,0
|
|
20230630,095500,21551990,4590,4590,4590,4590,0
|
|
20230630,095400,21551990,4590,4590,4590,4590,0
|
|
20230630,095300,21551990,4590,4590,4590,4590,1000
|
|
20230630,095200,16961990,4590,4590,4590,4590,1000
|
|
20230630,095100,12371990,4600,4600,4600,4600,0
|
|
20230630,095000,12371990,4600,4600,4600,4600,0
|
|
20230630,094900,12371990,4600,4600,4600,4600,0
|
|
20230630,094800,12371990,4600,4600,4600,4600,0
|
|
20230630,094700,12371990,4600,4600,4600,4600,0
|
|
20230630,094600,12371990,4600,4600,4600,4600,0
|
|
20230630,094500,12371990,4600,4595,4600,4595,22
|
|
20230630,094400,12270820,4590,4590,4590,4590,0
|
|
20230630,094300,12270820,4590,4590,4590,4590,0
|
|
20230630,094200,12270820,4590,4590,4590,4590,0
|
|
20230630,094100,12270820,4590,4590,4590,4590,0
|
|
20230630,094000,12270820,4590,4590,4590,4590,0
|
|
20230630,093900,12270820,4590,4590,4590,4590,0
|
|
20230630,093800,12270820,4590,4590,4590,4590,4
|
|
20230630,093700,12252460,4575,4585,4585,4575,311
|
|
20230630,093600,10826605,4580,4580,4580,4580,4
|
|
20230630,093500,10808285,4580,4580,4580,4580,0
|
|
20230630,093400,10808285,4580,4575,4580,4575,21
|
|
20230630,093300,10712205,4575,4575,4575,4575,5
|
|
20230630,093200,10689330,4555,4555,4555,4555,0
|
|
20230630,093100,10689330,4555,4555,4555,4555,0
|
|
20230630,093000,10689330,4555,4555,4555,4555,444
|
|
20230630,092900,8666910,4590,4590,4590,4590,0
|
|
20230630,092800,8666910,4590,4590,4590,4590,0
|
|
20230630,092700,8666910,4590,4590,4590,4590,0
|
|
20230630,092600,8666910,4590,4590,4590,4590,0
|
|
20230630,092500,8666910,4590,4590,4590,4590,0
|
|
20230630,092400,8666910,4590,4590,4590,4590,1
|
|
20230630,092300,8662320,4590,4590,4590,4590,0
|
|
20230630,092200,8662320,4590,4590,4590,4590,0
|
|
20230630,092100,8662320,4590,4590,4590,4590,0
|
|
20230630,092000,8662320,4590,4590,4590,4590,0
|
|
20230630,091900,8662320,4590,4590,4590,4590,10
|
|
20230630,091800,8616420,4590,4590,4590,4590,3
|
|
20230630,091700,8602650,4555,4555,4555,4555,0
|
|
20230630,091600,8602650,4555,4555,4555,4555,0
|
|
20230630,091500,8602650,4555,4555,4555,4555,0
|
|
20230630,091400,8602650,4555,4555,4555,4555,0
|
|
20230630,091300,8602650,4555,4555,4555,4555,57
|
|
20230630,091200,8343015,4555,4555,4555,4555,0
|
|
20230630,091100,8343015,4555,4560,4560,4555,222
|
|
20230630,091000,7330950,4580,4580,4580,4580,0
|
|
20230630,090900,7330950,4580,4580,4580,4580,0
|
|
20230630,090800,7330950,4580,4580,4580,4580,0
|
|
20230630,090700,7330950,4580,4580,4580,4580,30
|
|
20230630,090600,7193550,4550,4550,4550,4550,0
|
|
20230630,090500,7193550,4550,4550,4550,4550,70
|
|
20230630,090400,6875050,4550,4550,4550,4550,0
|
|
20230630,090300,6875050,4550,4550,4550,4550,0
|
|
20230630,090200,6875050,4550,4550,4550,4550,0
|
|
20230630,090100,6875050,4550,4550,4550,4550,5
|
|
20230630,090000,6852300,4550,4550,4550,4550,1506
|