581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183800,950563405,2655,2655,2655,2655,5106
|
|
20230630,183700,950563405,2655,2655,2655,2655,0
|
|
20230630,183600,950563405,2655,2655,2655,2655,0
|
|
20230630,183500,950563405,2655,2655,2655,2655,0
|
|
20230630,183400,950563405,2655,2655,2655,2655,0
|
|
20230630,183300,950563405,2655,2655,2655,2655,0
|
|
20230630,183200,950563405,2655,2655,2655,2655,0
|
|
20230630,183100,950563405,2655,2655,2655,2655,0
|
|
20230630,183000,950563405,2655,2655,2655,2655,0
|
|
20230630,182900,950563405,2655,2655,2655,2655,0
|
|
20230630,182800,950563405,2655,2655,2655,2655,0
|
|
20230630,182700,950563405,2655,2655,2655,2655,0
|
|
20230630,182600,950563405,2655,2655,2655,2655,0
|
|
20230630,182500,950563405,2655,2655,2655,2655,0
|
|
20230630,182400,950563405,2655,2655,2655,2655,0
|
|
20230630,182300,950563405,2655,2655,2655,2655,0
|
|
20230630,182200,950563405,2655,2655,2655,2655,0
|
|
20230630,182100,950563405,2655,2655,2655,2655,0
|
|
20230630,182000,950563405,2655,2655,2655,2655,0
|
|
20230630,181900,950563405,2655,2655,2655,2655,0
|
|
20230630,181800,950563405,2655,2655,2655,2655,0
|
|
20230630,181700,950563405,2655,2655,2655,2655,0
|
|
20230630,181600,950563405,2655,2655,2655,2655,0
|
|
20230630,181500,950563405,2655,2655,2655,2655,0
|
|
20230630,181400,950563405,2655,2655,2655,2655,0
|
|
20230630,181300,950563405,2655,2655,2655,2655,0
|
|
20230630,181200,950563405,2655,2655,2655,2655,0
|
|
20230630,181100,950563405,2655,2655,2655,2655,0
|
|
20230630,181000,950563405,2655,2655,2655,2655,0
|
|
20230630,180900,950563405,2655,2655,2655,2655,0
|
|
20230630,180800,950563405,2655,2655,2655,2655,5106
|
|
20230630,180700,950563405,2655,2655,2655,2655,0
|
|
20230630,180600,950563405,2655,2655,2655,2655,0
|
|
20230630,180500,950563405,2655,2655,2655,2655,0
|
|
20230630,180400,950563405,2655,2655,2655,2655,0
|
|
20230630,180300,950563405,2655,2655,2655,2655,0
|
|
20230630,180200,950563405,2655,2655,2655,2655,0
|
|
20230630,180100,950563405,2655,2655,2655,2655,0
|
|
20230630,180000,950563405,2655,2655,2655,2655,0
|
|
20230630,175900,950563405,2655,2655,2655,2655,0
|
|
20230630,175800,950563405,2655,2655,2655,2655,0
|
|
20230630,175700,950563405,2655,2655,2655,2655,0
|
|
20230630,175600,950563405,2655,2655,2655,2655,0
|
|
20230630,175500,950563405,2655,2655,2655,2655,0
|
|
20230630,175400,950563405,2655,2655,2655,2655,0
|
|
20230630,175300,950563405,2655,2655,2655,2655,0
|
|
20230630,175200,950563405,2655,2655,2655,2655,0
|
|
20230630,175100,950563405,2655,2655,2655,2655,0
|
|
20230630,175000,950563405,2655,2655,2655,2655,0
|
|
20230630,174900,950563405,2655,2655,2655,2655,0
|
|
20230630,174800,950563405,2655,2655,2655,2655,0
|
|
20230630,174700,950563405,2655,2655,2655,2655,0
|
|
20230630,174600,950563405,2655,2655,2655,2655,0
|
|
20230630,174500,950563405,2655,2655,2655,2655,0
|
|
20230630,174400,950563405,2655,2655,2655,2655,0
|
|
20230630,174300,950563405,2655,2655,2655,2655,0
|
|
20230630,174200,950563405,2655,2655,2655,2655,0
|
|
20230630,174100,950563405,2655,2655,2655,2655,0
|
|
20230630,174000,950563405,2655,2655,2655,2655,0
|
|
20230630,173900,950563405,2655,2655,2655,2655,0
|
|
20230630,173800,950563405,2655,2655,2655,2655,5106
|
|
20230630,173700,950563405,2655,2655,2655,2655,0
|
|
20230630,173600,950563405,2655,2655,2655,2655,0
|
|
20230630,173500,950563405,2655,2655,2655,2655,0
|
|
20230630,173400,950563405,2655,2655,2655,2655,0
|
|
20230630,173300,950563405,2655,2655,2655,2655,0
|
|
20230630,173200,950563405,2655,2655,2655,2655,0
|
|
20230630,173100,950563405,2655,2655,2655,2655,0
|
|
20230630,173000,950563405,2655,2655,2655,2655,0
|
|
20230630,172900,950563405,2655,2655,2655,2655,0
|
|
20230630,172800,950563405,2655,2655,2655,2655,0
|
|
20230630,172700,950563405,2655,2655,2655,2655,0
|
|
20230630,172600,950563405,2655,2655,2655,2655,0
|
|
20230630,172500,950563405,2655,2655,2655,2655,0
|
|
20230630,172400,950563405,2655,2655,2655,2655,0
|
|
20230630,172300,950563405,2655,2655,2655,2655,0
|
|
20230630,172200,950563405,2655,2655,2655,2655,0
|
|
20230630,172100,950563405,2655,2655,2655,2655,0
|
|
20230630,172000,950563405,2655,2655,2655,2655,0
|
|
20230630,171900,950563405,2655,2655,2655,2655,0
|
|
20230630,171800,950563405,2655,2655,2655,2655,0
|
|
20230630,171700,950563405,2655,2655,2655,2655,0
|
|
20230630,171600,950563405,2655,2655,2655,2655,0
|
|
20230630,171500,950563405,2655,2655,2655,2655,0
|
|
20230630,171400,950563405,2655,2655,2655,2655,0
|
|
20230630,171300,950563405,2655,2655,2655,2655,0
|
|
20230630,171200,950563405,2655,2655,2655,2655,0
|
|
20230630,171100,950563405,2655,2655,2655,2655,0
|
|
20230630,171000,950563405,2655,2655,2655,2655,0
|
|
20230630,170900,950563405,2655,2655,2655,2655,0
|
|
20230630,170800,950563405,2655,2655,2655,2655,5106
|
|
20230630,170700,950563405,2655,2655,2655,2655,0
|
|
20230630,170600,950563405,2655,2655,2655,2655,0
|
|
20230630,170500,950563405,2655,2655,2655,2655,0
|
|
20230630,170400,950563405,2655,2655,2655,2655,0
|
|
20230630,170300,950563405,2655,2655,2655,2655,0
|
|
20230630,170200,950563405,2655,2655,2655,2655,0
|
|
20230630,170100,950563405,2655,2655,2655,2655,0
|
|
20230630,170000,950563405,2655,2655,2655,2655,0
|
|
20230630,165900,950563405,2655,2655,2655,2655,0
|
|
20230630,165800,950563405,2655,2655,2655,2655,0
|
|
20230630,165700,950563405,2655,2655,2655,2655,0
|
|
20230630,165600,950563405,2655,2655,2655,2655,0
|
|
20230630,165500,950563405,2655,2655,2655,2655,0
|
|
20230630,165400,950563405,2655,2655,2655,2655,0
|
|
20230630,165300,950563405,2655,2655,2655,2655,0
|
|
20230630,165200,950563405,2655,2655,2655,2655,0
|
|
20230630,165100,950563405,2655,2655,2655,2655,0
|
|
20230630,165000,950563405,2655,2655,2655,2655,0
|
|
20230630,164900,950563405,2655,2655,2655,2655,0
|
|
20230630,164800,950563405,2655,2655,2655,2655,0
|
|
20230630,164700,950563405,2655,2655,2655,2655,0
|
|
20230630,164600,950563405,2655,2655,2655,2655,0
|
|
20230630,164500,950563405,2655,2655,2655,2655,0
|
|
20230630,164400,950563405,2655,2655,2655,2655,0
|
|
20230630,164300,950563405,2655,2655,2655,2655,0
|
|
20230630,164200,950563405,2655,2655,2655,2655,0
|
|
20230630,164100,950563405,2655,2655,2655,2655,0
|
|
20230630,164000,950563405,2655,2655,2655,2655,0
|
|
20230630,163900,950563405,2655,2655,2655,2655,0
|
|
20230630,163800,950563405,2655,2655,2655,2655,5106
|
|
20230630,163700,950563405,2655,2655,2655,2655,0
|
|
20230630,163600,950563405,2655,2655,2655,2655,0
|
|
20230630,163500,950563405,2655,2655,2655,2655,0
|
|
20230630,163400,950563405,2655,2655,2655,2655,0
|
|
20230630,163300,950563405,2655,2655,2655,2655,0
|
|
20230630,163200,950563405,2655,2655,2655,2655,0
|
|
20230630,163100,950563405,2655,2655,2655,2655,0
|
|
20230630,163000,950563405,2655,2655,2655,2655,0
|
|
20230630,162900,950563405,2655,2655,2655,2655,0
|
|
20230630,162800,950563405,2655,2655,2655,2655,0
|
|
20230630,162700,950563405,2655,2655,2655,2655,0
|
|
20230630,162600,950563405,2655,2655,2655,2655,0
|
|
20230630,162500,950563405,2655,2655,2655,2655,0
|
|
20230630,162400,950563405,2655,2655,2655,2655,0
|
|
20230630,162300,950563405,2655,2655,2655,2655,0
|
|
20230630,162200,950563405,2655,2655,2655,2655,0
|
|
20230630,162100,950563405,2655,2655,2655,2655,0
|
|
20230630,162000,950563405,2655,2655,2655,2655,0
|
|
20230630,161900,950563405,2655,2655,2655,2655,0
|
|
20230630,161800,950563405,2655,2655,2655,2655,0
|
|
20230630,161700,950563405,2655,2655,2655,2655,0
|
|
20230630,161600,950563405,2655,2655,2655,2655,0
|
|
20230630,161500,950563405,2655,2655,2655,2655,0
|
|
20230630,161400,950563405,2655,2655,2655,2655,0
|
|
20230630,161300,950563405,2655,2655,2655,2655,0
|
|
20230630,161200,950563405,2655,2655,2655,2655,0
|
|
20230630,161100,950563405,2655,2655,2655,2655,0
|
|
20230630,161000,950563405,2655,2655,2655,2655,0
|
|
20230630,160900,950563405,2655,2655,2655,2655,0
|
|
20230630,160800,950563405,2655,2655,2655,2655,5106
|
|
20230630,160700,950563405,2655,2655,2655,2655,0
|
|
20230630,160600,950563405,2655,2655,2655,2655,0
|
|
20230630,160500,950563405,2655,2655,2655,2655,0
|
|
20230630,160400,950563405,2655,2655,2655,2655,0
|
|
20230630,160300,950563405,2655,2655,2655,2655,0
|
|
20230630,160200,950563405,2655,2655,2655,2655,0
|
|
20230630,160100,950563405,2655,2655,2655,2655,0
|
|
20230630,160000,950563405,2655,2655,2655,2655,0
|
|
20230630,155900,950563405,2655,2655,2655,2655,0
|
|
20230630,155800,950563405,2655,2655,2655,2655,0
|
|
20230630,155700,950563405,2655,2655,2655,2655,0
|
|
20230630,155600,950563405,2655,2655,2655,2655,0
|
|
20230630,155500,950563405,2655,2655,2655,2655,0
|
|
20230630,155400,950563405,2655,2655,2655,2655,0
|
|
20230630,155300,950563405,2655,2655,2655,2655,0
|
|
20230630,155200,950563405,2655,2655,2655,2655,0
|
|
20230630,155100,950563405,2655,2655,2655,2655,0
|
|
20230630,155000,950563405,2655,2655,2655,2655,0
|
|
20230630,154900,950563405,2655,2655,2655,2655,0
|
|
20230630,154800,950563405,2655,2655,2655,2655,0
|
|
20230630,154700,950563405,2655,2655,2655,2655,0
|
|
20230630,154600,950563405,2655,2655,2655,2655,0
|
|
20230630,154500,950563405,2655,2655,2655,2655,0
|
|
20230630,154400,950563405,2655,2655,2655,2655,0
|
|
20230630,154300,950563405,2655,2655,2655,2655,0
|
|
20230630,154200,950563405,2655,2655,2655,2655,0
|
|
20230630,154100,950563405,2655,2655,2655,2655,0
|
|
20230630,154000,950563405,2655,2655,2655,2655,0
|
|
20230630,153900,950563405,2655,2655,2655,2655,0
|
|
20230630,153800,950563405,2655,2655,2655,2655,5106
|
|
20230630,153700,950563405,2655,2655,2655,2655,0
|
|
20230630,153600,950563405,2655,2655,2655,2655,0
|
|
20230630,153500,950563405,2655,2655,2655,2655,0
|
|
20230630,153400,950563405,2655,2655,2655,2655,0
|
|
20230630,153300,950563405,2655,2655,2655,2655,0
|
|
20230630,153200,950563405,2655,2655,2655,2655,0
|
|
20230630,153100,950563405,2655,2655,2655,2655,0
|
|
20230630,153000,950563405,2655,2655,2655,2655,5106
|
|
20230630,152900,937006975,2655,2655,2655,2655,0
|
|
20230630,152800,937006975,2655,2655,2655,2655,0
|
|
20230630,152700,937006975,2655,2655,2655,2655,0
|
|
20230630,152600,937006975,2655,2655,2655,2655,0
|
|
20230630,152500,937006975,2655,2655,2655,2655,0
|
|
20230630,152400,937006975,2655,2655,2655,2655,0
|
|
20230630,152300,937006975,2655,2655,2655,2655,0
|
|
20230630,152200,937006975,2655,2655,2655,2655,0
|
|
20230630,152100,937006975,2655,2655,2655,2655,0
|
|
20230630,152000,937006975,2655,2655,2655,2655,0
|
|
20230630,151900,937006975,2655,2655,2655,2645,55
|
|
20230630,151800,936861445,2655,2650,2660,2645,1043
|
|
20230630,151700,934101550,2655,2655,2655,2655,53
|
|
20230630,151600,933960835,2655,2660,2660,2655,596
|
|
20230630,151500,932378120,2660,2655,2660,2655,1617
|
|
20230630,151400,928084980,2660,2655,2660,2655,420
|
|
20230630,151300,926969590,2655,2660,2660,2655,688
|
|
20230630,151200,925139695,2655,2655,2660,2655,48
|
|
20230630,151100,925012050,2655,2660,2660,2655,18
|
|
20230630,151000,924964235,2660,2655,2660,2655,69
|
|
20230630,150900,924780855,2660,2655,2660,2655,472
|
|
20230630,150800,923526810,2655,2655,2660,2655,319
|
|
20230630,150700,922679825,2655,2650,2655,2650,3192
|
|
20230630,150600,914206075,2655,2650,2655,2645,3792
|
|
20230630,150500,904157260,2650,2645,2650,2645,5
|
|
20230630,150400,904144020,2650,2645,2650,2645,86
|
|
20230630,150300,903916135,2650,2645,2650,2645,24
|
|
20230630,150200,903852545,2650,2650,2650,2650,1
|
|
20230630,150100,903849895,2650,2650,2650,2650,7
|
|
20230630,150000,903831345,2650,2650,2650,2650,27
|
|
20230630,145900,903759795,2655,2650,2655,2650,17
|
|
20230630,145800,903714740,2650,2650,2655,2650,7
|
|
20230630,145700,903696180,2655,2655,2655,2655,1
|
|
20230630,145600,903693525,2645,2650,2655,2645,6
|
|
20230630,145500,903677620,2655,2655,2655,2655,0
|
|
20230630,145400,903677620,2655,2655,2655,2655,1
|
|
20230630,145300,903674965,2645,2650,2650,2645,1278
|
|
20230630,145200,900290425,2655,2655,2655,2650,944
|
|
20230630,145100,897787625,2655,2650,2655,2650,183
|
|
20230630,145000,897301820,2655,2650,2655,2650,702
|
|
20230630,144900,895438015,2655,2655,2655,2655,0
|
|
20230630,144800,895438015,2655,2655,2655,2655,24
|
|
20230630,144700,895374295,2655,2655,2655,2655,200
|
|
20230630,144600,894843295,2655,2655,2655,2655,0
|
|
20230630,144500,894843295,2655,2655,2660,2655,138
|
|
20230630,144400,894476900,2660,2655,2660,2655,731
|
|
20230630,144300,892536085,2660,2660,2660,2660,54
|
|
20230630,144200,892392445,2660,2660,2660,2660,0
|
|
20230630,144100,892392445,2660,2660,2660,2655,16
|
|
20230630,144000,892349955,2655,2655,2655,2655,0
|
|
20230630,143900,892349955,2655,2655,2655,2655,400
|
|
20230630,143800,891287955,2660,2660,2660,2660,16
|
|
20230630,143700,891245395,2660,2650,2660,2650,2084
|
|
20230630,143600,885720295,2655,2655,2655,2655,119
|
|
20230630,143500,885404350,2655,2660,2660,2655,76
|
|
20230630,143400,885202290,2660,2660,2660,2660,1000
|
|
20230630,143300,882542290,2660,2660,2660,2660,0
|
|
20230630,143200,882542290,2660,2660,2660,2660,0
|
|
20230630,143100,882542290,2660,2660,2660,2660,2
|
|
20230630,143000,882536970,2655,2660,2660,2655,509
|
|
20230630,142900,881185485,2660,2660,2660,2655,391
|
|
20230630,142800,880146425,2660,2660,2660,2660,0
|
|
20230630,142700,880146425,2660,2655,2660,2655,15045
|
|
20230630,142600,840201725,2660,2660,2660,2660,521
|
|
20230630,142500,838815865,2660,2655,2660,2655,151
|
|
20230630,142400,838414955,2660,2660,2660,2660,1
|
|
20230630,142300,838412295,2655,2655,2655,2655,832
|
|
20230630,142200,836203335,2660,2660,2660,2660,0
|
|
20230630,142100,836203335,2660,2660,2660,2660,0
|
|
20230630,142000,836203335,2660,2660,2660,2660,0
|
|
20230630,141900,836203335,2660,2660,2660,2660,164
|
|
20230630,141800,835767095,2660,2660,2660,2660,244
|
|
20230630,141700,835118055,2660,2660,2660,2660,2243
|
|
20230630,141600,829151675,2660,2660,2660,2660,0
|
|
20230630,141500,829151675,2660,2660,2660,2660,700
|
|
20230630,141400,827289675,2660,2655,2660,2655,366
|
|
20230630,141300,826317365,2660,2660,2660,2660,377
|
|
20230630,141200,825314545,2660,2660,2660,2660,1
|
|
20230630,141100,825311885,2660,2660,2660,2660,70
|
|
20230630,141000,825125685,2660,2665,2665,2660,130
|
|
20230630,140900,824779600,2660,2665,2665,2660,1702
|
|
20230630,140800,820250375,2660,2665,2665,2660,178
|
|
20230630,140700,819776025,2665,2665,2665,2660,3005
|
|
20230630,140600,811782705,2655,2660,2660,2655,6572
|
|
20230630,140500,794301200,2655,2660,2660,2655,5048
|
|
20230630,140400,780873590,2655,2655,2660,2655,703
|
|
20230630,140300,779006610,2660,2660,2660,2660,0
|
|
20230630,140200,779006610,2660,2655,2660,2655,1840
|
|
20230630,140100,774118875,2660,2660,2660,2650,1377
|
|
20230630,140000,770461185,2660,2655,2660,2650,561
|
|
20230630,135900,768971960,2660,2655,2660,2650,4590
|
|
20230630,135800,756793055,2655,2655,2660,2650,4177
|
|
20230630,135700,745703120,2660,2650,2660,2650,4648
|
|
20230630,135600,733362680,2655,2655,2655,2655,3263
|
|
20230630,135500,724699415,2660,2660,2660,2660,201
|
|
20230630,135400,724164755,2660,2655,2660,2655,4796
|
|
20230630,135300,711431370,2655,2655,2655,2655,300
|
|
20230630,135200,710634870,2655,2650,2655,2650,201
|
|
20230630,135100,710102215,2650,2650,2650,2650,10
|
|
20230630,135000,710075715,2655,2650,2655,2650,251
|
|
20230630,134900,709409810,2655,2655,2655,2655,1
|
|
20230630,134800,709407155,2655,2655,2655,2655,586
|
|
20230630,134700,707851325,2655,2655,2660,2655,243
|
|
20230630,134600,707206155,2655,2655,2660,2650,2250
|
|
20230630,134500,701234105,2655,2655,2655,2650,1116
|
|
20230630,134400,698275625,2655,2655,2655,2655,1
|
|
20230630,134300,698272970,2660,2655,2660,2655,186
|
|
20230630,134200,697778260,2660,2655,2660,2655,3795
|
|
20230630,134100,687702530,2650,2655,2655,2650,904
|
|
20230630,134000,685305405,2655,2655,2655,2655,794
|
|
20230630,133900,683197335,2655,2650,2655,2650,826
|
|
20230630,133800,681008420,2650,2655,2660,2650,4030
|
|
20230630,133700,670312240,2655,2650,2655,2650,6601
|
|
20230630,133600,652815815,2650,2645,2650,2645,24
|
|
20230630,133500,652752330,2645,2645,2645,2645,1483
|
|
20230630,133400,648829795,2650,2645,2650,2645,506
|
|
20230630,133300,647491415,2640,2645,2645,2640,5033
|
|
20230630,133200,634179230,2640,2640,2640,2640,2000
|
|
20230630,133100,628899230,2645,2650,2650,2645,1170
|
|
20230630,133000,625804520,2645,2645,2645,2645,4731
|
|
20230630,132900,613291025,2645,2645,2645,2645,5051
|
|
20230630,132800,599931130,2645,2645,2645,2645,0
|
|
20230630,132700,599931130,2645,2640,2645,2640,380
|
|
20230630,132600,598927425,2645,2645,2645,2645,200
|
|
20230630,132500,598398425,2645,2635,2645,2635,19502
|
|
20230630,132400,546916785,2640,2640,2640,2640,0
|
|
20230630,132300,546916785,2640,2635,2640,2635,410
|
|
20230630,132200,545835885,2635,2640,2640,2635,2
|
|
20230630,132100,545830610,2635,2635,2635,2635,1376
|
|
20230630,132000,542204850,2640,2640,2640,2640,0
|
|
20230630,131900,542204850,2640,2640,2640,2640,15
|
|
20230630,131800,542165250,2635,2640,2640,2635,21
|
|
20230630,131700,542109910,2635,2635,2635,2635,28
|
|
20230630,131600,542036130,2635,2635,2635,2635,1
|
|
20230630,131500,542033495,2635,2635,2635,2635,100
|
|
20230630,131400,541769995,2640,2640,2640,2640,120
|
|
20230630,131300,541453195,2640,2640,2640,2640,0
|
|
20230630,131200,541453195,2640,2635,2640,2635,1001
|
|
20230630,131100,538815555,2635,2635,2635,2635,2991
|
|
20230630,131000,530934270,2635,2635,2635,2635,0
|
|
20230630,130900,530934270,2635,2635,2635,2635,3500
|
|
20230630,130800,521711770,2635,2630,2635,2630,104
|
|
20230630,130700,521438245,2635,2635,2635,2630,40
|
|
20230630,130600,521332850,2630,2635,2635,2630,6
|
|
20230630,130500,521317065,2630,2630,2630,2630,25
|
|
20230630,130400,521251315,2630,2630,2630,2630,3000
|
|
20230630,130300,513361315,2630,2630,2630,2630,0
|
|
20230630,130200,513361315,2630,2630,2630,2630,60
|
|
20230630,130100,513203515,2630,2635,2635,2630,501
|
|
20230630,130000,511885880,2630,2630,2630,2630,60
|
|
20230630,125900,511728080,2630,2630,2630,2630,8
|
|
20230630,125800,511707040,2635,2635,2635,2635,0
|
|
20230630,125700,511707040,2635,2635,2640,2635,1581
|
|
20230630,125600,507541095,2635,2635,2640,2635,369
|
|
20230630,125500,506568730,2635,2635,2640,2635,1232
|
|
20230630,125400,503322385,2635,2635,2635,2635,37
|
|
20230630,125300,503224890,2635,2635,2635,2635,1757
|
|
20230630,125200,498595195,2635,2635,2635,2630,2058
|
|
20230630,125100,493172630,2630,2630,2630,2630,6888
|
|
20230630,125000,475057190,2630,2630,2630,2630,1144
|
|
20230630,124900,472048470,2630,2630,2630,2630,30
|
|
20230630,124800,471969570,2630,2630,2630,2630,157
|
|
20230630,124700,471556660,2630,2630,2630,2630,2
|
|
20230630,124600,471551400,2630,2630,2630,2630,100
|
|
20230630,124500,471288400,2630,2625,2630,2625,2010
|
|
20230630,124400,466012145,2625,2630,2630,2625,2842
|
|
20230630,124300,458544765,2630,2630,2630,2630,0
|
|
20230630,124200,458544765,2630,2625,2630,2625,1550
|
|
20230630,124100,454475995,2625,2625,2625,2620,4885
|
|
20230630,124000,441653620,2625,2625,2625,2625,158
|
|
20230630,123900,441238870,2625,2625,2625,2625,0
|
|
20230630,123800,441238870,2625,2625,2625,2625,0
|
|
20230630,123700,441238870,2625,2625,2630,2625,1019
|
|
20230630,123600,438563990,2625,2630,2630,2625,273
|
|
20230630,123500,437846150,2630,2630,2630,2630,123
|
|
20230630,123400,437522660,2630,2630,2630,2630,1
|
|
20230630,123300,437520030,2625,2620,2630,2620,5045
|
|
20230630,123200,424276300,2625,2620,2625,2620,3236
|
|
20230630,123100,415797480,2620,2620,2620,2620,0
|
|
20230630,123000,415797480,2620,2620,2620,2620,300
|
|
20230630,122900,415011480,2620,2615,2620,2615,185
|
|
20230630,122800,414527205,2620,2620,2620,2620,0
|
|
20230630,122700,414527205,2620,2620,2620,2620,100
|
|
20230630,122600,414265205,2620,2620,2620,2620,448
|
|
20230630,122500,413091445,2615,2615,2615,2615,529
|
|
20230630,122400,411708110,2620,2620,2620,2620,0
|
|
20230630,122300,411708110,2620,2620,2620,2620,0
|
|
20230630,122200,411708110,2620,2620,2620,2620,0
|
|
20230630,122100,411708110,2620,2620,2620,2620,191
|
|
20230630,122000,411207690,2620,2620,2620,2620,137
|
|
20230630,121900,410848750,2620,2620,2620,2620,0
|
|
20230630,121800,410848750,2620,2620,2620,2620,117
|
|
20230630,121700,410542210,2620,2620,2620,2620,0
|
|
20230630,121600,410542210,2620,2620,2620,2620,2
|
|
20230630,121500,410536970,2620,2620,2620,2620,0
|
|
20230630,121400,410536970,2620,2620,2620,2620,0
|
|
20230630,121300,410536970,2620,2620,2620,2620,0
|
|
20230630,121200,410536970,2620,2620,2620,2620,472
|
|
20230630,121100,409300330,2620,2615,2620,2615,201
|
|
20230630,121000,408774710,2620,2620,2620,2620,0
|
|
20230630,120900,408774710,2620,2620,2620,2620,1
|
|
20230630,120800,408772090,2615,2615,2620,2615,12
|
|
20230630,120700,408740705,2615,2615,2615,2615,300
|
|
20230630,120600,407956205,2620,2620,2620,2620,213
|
|
20230630,120500,407398145,2620,2625,2625,2620,508
|
|
20230630,120400,406067145,2620,2615,2620,2615,8924
|
|
20230630,120300,382686275,2620,2620,2620,2620,143
|
|
20230630,120200,382311615,2620,2620,2620,2620,55
|
|
20230630,120100,382167515,2620,2620,2620,2620,0
|
|
20230630,120000,382167515,2620,2615,2620,2615,201
|
|
20230630,115900,381641895,2615,2615,2615,2615,200
|
|
20230630,115800,381118895,2620,2615,2620,2615,2266
|
|
20230630,115700,375193300,2615,2615,2615,2615,12
|
|
20230630,115600,375161920,2615,2610,2615,2610,28
|
|
20230630,115500,375088705,2615,2615,2615,2615,100
|
|
20230630,115400,374827205,2615,2615,2615,2615,6
|
|
20230630,115300,374811515,2615,2615,2615,2615,1
|
|
20230630,115200,374808900,2615,2610,2615,2610,4800
|
|
20230630,115100,362258400,2615,2615,2615,2615,0
|
|
20230630,115000,362258400,2615,2615,2615,2615,100
|
|
20230630,114900,361996900,2615,2615,2615,2615,11
|
|
20230630,114800,361968135,2615,2615,2615,2615,2
|
|
20230630,114700,361962905,2615,2615,2615,2615,0
|
|
20230630,114600,361962905,2615,2615,2615,2615,0
|
|
20230630,114500,361962905,2615,2615,2615,2615,0
|
|
20230630,114400,361962905,2615,2615,2615,2615,2
|
|
20230630,114300,361957675,2615,2615,2615,2615,0
|
|
20230630,114200,361957675,2615,2615,2615,2615,221
|
|
20230630,114100,361379760,2615,2615,2615,2615,0
|
|
20230630,114000,361379760,2615,2615,2615,2615,4
|
|
20230630,113900,361369300,2615,2615,2615,2615,1
|
|
20230630,113800,361366685,2610,2610,2610,2610,1
|
|
20230630,113700,361364075,2615,2610,2615,2610,7
|
|
20230630,113600,361345800,2610,2610,2610,2610,823
|
|
20230630,113500,359197770,2615,2615,2615,2615,0
|
|
20230630,113400,359197770,2615,2615,2615,2615,0
|
|
20230630,113300,359197770,2615,2615,2615,2615,0
|
|
20230630,113200,359197770,2615,2610,2615,2610,101
|
|
20230630,113100,358934155,2615,2615,2615,2615,0
|
|
20230630,113000,358934155,2615,2615,2615,2615,5640
|
|
20230630,112900,344185555,2615,2615,2615,2615,3141
|
|
20230630,112800,335971840,2615,2615,2615,2615,0
|
|
20230630,112700,335971840,2615,2615,2615,2615,0
|
|
20230630,112600,335971840,2615,2615,2615,2615,0
|
|
20230630,112500,335971840,2615,2615,2615,2615,6
|
|
20230630,112400,335956150,2610,2610,2610,2610,2
|
|
20230630,112300,335950930,2610,2610,2610,2610,76
|
|
20230630,112200,335752570,2610,2610,2610,2610,0
|
|
20230630,112100,335752570,2610,2610,2610,2610,200
|
|
20230630,112000,335230570,2610,2610,2610,2610,202
|
|
20230630,111900,334703350,2615,2610,2615,2610,1123
|
|
20230630,111800,331771705,2610,2610,2610,2610,0
|
|
20230630,111700,331771705,2610,2610,2610,2610,81
|
|
20230630,111600,331560295,2610,2610,2610,2610,0
|
|
20230630,111500,331560295,2610,2610,2610,2610,30
|
|
20230630,111400,331481995,2610,2610,2610,2610,20
|
|
20230630,111300,331429795,2615,2615,2615,2610,76
|
|
20230630,111200,331231105,2615,2615,2615,2615,136
|
|
20230630,111100,330875465,2615,2615,2615,2615,0
|
|
20230630,111000,330875465,2615,2615,2615,2615,1
|
|
20230630,110900,330872850,2610,2610,2610,2610,1000
|
|
20230630,110800,328262850,2615,2615,2615,2615,1
|
|
20230630,110700,328260235,2615,2615,2615,2615,1
|
|
20230630,110600,328257620,2605,2615,2615,2605,41
|
|
20230630,110500,328150805,2610,2610,2610,2610,151
|
|
20230630,110400,327756695,2610,2610,2610,2610,1000
|
|
20230630,110300,325146695,2605,2610,2610,2605,325
|
|
20230630,110200,324298460,2615,2615,2615,2615,1
|
|
20230630,110100,324295845,2610,2615,2615,2610,223
|
|
20230630,110000,323713700,2615,2615,2620,2615,11253
|
|
20230630,105900,294246705,2615,2615,2620,2615,1128
|
|
20230630,105800,291296975,2615,2615,2615,2615,405
|
|
20230630,105700,290237900,2615,2610,2615,2610,3090
|
|
20230630,105600,282157650,2610,2610,2610,2610,358
|
|
20230630,105500,281223270,2610,2610,2610,2610,73
|
|
20230630,105400,281032740,2610,2610,2610,2610,17
|
|
20230630,105300,280988370,2610,2610,2610,2610,0
|
|
20230630,105200,280988370,2610,2610,2615,2610,1089
|
|
20230630,105100,278145235,2610,2610,2610,2610,15078
|
|
20230630,105000,238791655,2605,2610,2610,2605,138
|
|
20230630,104900,238431480,2605,2605,2605,2605,3776
|
|
20230630,104800,228595000,2600,2605,2605,2600,10001
|
|
20230630,104700,202542400,2605,2605,2605,2605,0
|
|
20230630,104600,202542400,2605,2605,2605,2605,0
|
|
20230630,104500,202542400,2605,2605,2605,2605,0
|
|
20230630,104400,202542400,2605,2605,2605,2605,128
|
|
20230630,104300,202208960,2600,2605,2605,2600,700
|
|
20230630,104200,200388460,2600,2600,2600,2600,0
|
|
20230630,104100,200388460,2600,2600,2600,2600,866
|
|
20230630,104000,198136860,2600,2600,2600,2600,1
|
|
20230630,103900,198134260,2600,2600,2600,2600,0
|
|
20230630,103800,198134260,2600,2600,2600,2600,0
|
|
20230630,103700,198134260,2600,2600,2600,2600,210
|
|
20230630,103600,197588260,2600,2600,2600,2600,0
|
|
20230630,103500,197588260,2600,2600,2600,2600,0
|
|
20230630,103400,197588260,2600,2595,2600,2595,2050
|
|
20230630,103300,192258510,2600,2600,2600,2600,140
|
|
20230630,103200,191894510,2600,2600,2600,2600,32
|
|
20230630,103100,191811310,2600,2600,2600,2600,138
|
|
20230630,103000,191452510,2600,2600,2600,2600,51
|
|
20230630,102900,191319910,2600,2600,2600,2600,0
|
|
20230630,102800,191319910,2600,2600,2600,2600,1
|
|
20230630,102700,191317310,2600,2600,2600,2600,0
|
|
20230630,102600,191317310,2600,2600,2600,2600,0
|
|
20230630,102500,191317310,2600,2600,2600,2600,0
|
|
20230630,102400,191317310,2600,2600,2600,2600,0
|
|
20230630,102300,191317310,2600,2590,2600,2590,121
|
|
20230630,102200,191002865,2595,2600,2600,2595,2272
|
|
20230630,102100,185105525,2600,2600,2600,2600,0
|
|
20230630,102000,185105525,2600,2595,2600,2595,144
|
|
20230630,101900,184731480,2600,2595,2600,2595,504
|
|
20230630,101800,183423580,2600,2600,2600,2600,1
|
|
20230630,101700,183420980,2595,2595,2595,2595,1160
|
|
20230630,101600,180410780,2600,2600,2600,2600,0
|
|
20230630,101500,180410780,2600,2595,2600,2595,404
|
|
20230630,101400,179362380,2595,2595,2595,2595,2708
|
|
20230630,101300,172335120,2595,2595,2595,2595,0
|
|
20230630,101200,172335120,2595,2595,2595,2595,215
|
|
20230630,101100,171777195,2595,2595,2595,2595,39
|
|
20230630,101000,171675990,2595,2595,2595,2595,1
|
|
20230630,100900,171673395,2600,2600,2600,2600,0
|
|
20230630,100800,171673395,2600,2600,2600,2600,1
|
|
20230630,100700,171670795,2595,2595,2595,2595,0
|
|
20230630,100600,171670795,2595,2595,2595,2595,101
|
|
20230630,100500,171408700,2595,2595,2595,2595,5
|
|
20230630,100400,171395725,2595,2600,2600,2595,1996
|
|
20230630,100300,166216100,2600,2600,2600,2600,0
|
|
20230630,100200,166216100,2600,2600,2600,2600,207
|
|
20230630,100100,165677900,2600,2605,2605,2600,46
|
|
20230630,100000,165558295,2600,2600,2600,2600,200
|
|
20230630,095900,165038295,2600,2605,2605,2600,124
|
|
20230630,095800,164715280,2605,2605,2605,2605,10
|
|
20230630,095700,164689230,2605,2605,2605,2605,8
|
|
20230630,095600,164668390,2600,2600,2600,2600,1
|
|
20230630,095500,164665790,2600,2600,2600,2600,0
|
|
20230630,095400,164665790,2600,2600,2600,2600,0
|
|
20230630,095300,164665790,2600,2600,2600,2600,0
|
|
20230630,095200,164665790,2600,2600,2600,2600,0
|
|
20230630,095100,164665790,2600,2600,2600,2600,0
|
|
20230630,095000,164665790,2600,2605,2605,2600,2409
|
|
20230630,094900,158402250,2600,2600,2600,2600,2
|
|
20230630,094800,158397050,2605,2610,2610,2605,172
|
|
20230630,094700,157948980,2605,2605,2605,2605,616
|
|
20230630,094600,156344300,2605,2600,2605,2595,1996
|
|
20230630,094500,151147715,2595,2605,2605,2595,410
|
|
20230630,094400,150079765,2605,2605,2605,2605,5
|
|
20230630,094300,150066740,2605,2605,2605,2605,14
|
|
20230630,094200,150030270,2595,2595,2595,2595,0
|
|
20230630,094100,150030270,2595,2605,2605,2595,3003
|
|
20230630,094000,142225455,2605,2605,2605,2605,0
|
|
20230630,093900,142225455,2605,2600,2605,2600,2925
|
|
20230630,093800,134619715,2600,2600,2600,2600,1205
|
|
20230630,093700,131486715,2600,2595,2600,2595,4237
|
|
20230630,093600,120491585,2595,2595,2595,2595,1347
|
|
20230630,093500,116996120,2595,2595,2595,2595,1379
|
|
20230630,093400,113417615,2595,2595,2595,2590,103
|
|
20230630,093300,113150830,2590,2590,2590,2590,296
|
|
20230630,093200,112384190,2590,2590,2590,2590,199
|
|
20230630,093100,111868780,2590,2590,2590,2590,0
|
|
20230630,093000,111868780,2590,2590,2590,2590,178
|
|
20230630,092900,111407760,2590,2585,2590,2585,831
|
|
20230630,092800,109259270,2585,2585,2585,2585,17010
|
|
20230630,092700,65288420,2585,2585,2585,2580,204
|
|
20230630,092600,64762080,2580,2580,2580,2580,0
|
|
20230630,092500,64762080,2580,2585,2585,2580,1018
|
|
20230630,092400,62135600,2585,2580,2585,2580,402
|
|
20230630,092300,61097430,2585,2580,2585,2580,470
|
|
20230630,092200,59884790,2580,2585,2585,2580,5578
|
|
20230630,092100,45469660,2585,2585,2585,2585,4338
|
|
20230630,092000,34255930,2585,2590,2595,2585,2030
|
|
20230630,091900,28998220,2595,2595,2595,2595,153
|
|
20230630,091800,28601185,2590,2590,2595,2590,1280
|
|
20230630,091700,25285980,2585,2585,2585,2585,100
|
|
20230630,091600,25027480,2590,2590,2590,2585,406
|
|
20230630,091500,23976440,2590,2585,2590,2585,601
|
|
20230630,091400,22422350,2585,2585,2585,2585,1000
|
|
20230630,091300,19837350,2585,2590,2595,2585,254
|
|
20230630,091200,19179420,2590,2590,2590,2590,548
|
|
20230630,091100,17760100,2590,2590,2590,2590,336
|
|
20230630,091000,16889860,2590,2590,2590,2590,57
|
|
20230630,090900,16742230,2590,2590,2595,2590,1132
|
|
20230630,090800,13810335,2590,2590,2590,2590,954
|
|
20230630,090700,11339475,2590,2585,2590,2585,411
|
|
20230630,090600,10276490,2590,2590,2595,2590,1502
|
|
20230630,090500,6386305,2595,2595,2595,2595,3
|
|
20230630,090400,6378520,2595,2595,2595,2595,444
|
|
20230630,090300,5226340,2600,2600,2600,2600,2
|
|
20230630,090200,5221140,2595,2595,2595,2595,54
|
|
20230630,090100,5081010,2595,2595,2595,2595,124
|
|
20230630,090000,4759230,2595,2595,2595,2595,1834
|