593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185000,121842755,2655,2655,2655,2655,979
|
|
20230630,184900,121842755,2655,2655,2655,2655,0
|
|
20230630,184800,121842755,2655,2655,2655,2655,0
|
|
20230630,184700,121842755,2655,2655,2655,2655,0
|
|
20230630,184600,121842755,2655,2655,2655,2655,0
|
|
20230630,184500,121842755,2655,2655,2655,2655,0
|
|
20230630,184400,121842755,2655,2655,2655,2655,0
|
|
20230630,184300,121842755,2655,2655,2655,2655,0
|
|
20230630,184200,121842755,2655,2655,2655,2655,0
|
|
20230630,184100,121842755,2655,2655,2655,2655,0
|
|
20230630,184000,121842755,2655,2655,2655,2655,0
|
|
20230630,183900,121842755,2655,2655,2655,2655,0
|
|
20230630,183800,121842755,2655,2655,2655,2655,0
|
|
20230630,183700,121842755,2655,2655,2655,2655,0
|
|
20230630,183600,121842755,2655,2655,2655,2655,0
|
|
20230630,183500,121842755,2655,2655,2655,2655,0
|
|
20230630,183400,121842755,2655,2655,2655,2655,0
|
|
20230630,183300,121842755,2655,2655,2655,2655,0
|
|
20230630,183200,121842755,2655,2655,2655,2655,0
|
|
20230630,183100,121842755,2655,2655,2655,2655,0
|
|
20230630,183000,121842755,2655,2655,2655,2655,0
|
|
20230630,182900,121842755,2655,2655,2655,2655,0
|
|
20230630,182800,121842755,2655,2655,2655,2655,0
|
|
20230630,182700,121842755,2655,2655,2655,2655,0
|
|
20230630,182600,121842755,2655,2655,2655,2655,0
|
|
20230630,182500,121842755,2655,2655,2655,2655,0
|
|
20230630,182400,121842755,2655,2655,2655,2655,0
|
|
20230630,182300,121842755,2655,2655,2655,2655,0
|
|
20230630,182200,121842755,2655,2655,2655,2655,0
|
|
20230630,182100,121842755,2655,2655,2655,2655,0
|
|
20230630,182000,121842755,2655,2655,2655,2655,979
|
|
20230630,181900,121842755,2655,2655,2655,2655,0
|
|
20230630,181800,121842755,2655,2655,2655,2655,0
|
|
20230630,181700,121842755,2655,2655,2655,2655,0
|
|
20230630,181600,121842755,2655,2655,2655,2655,0
|
|
20230630,181500,121842755,2655,2655,2655,2655,0
|
|
20230630,181400,121842755,2655,2655,2655,2655,0
|
|
20230630,181300,121842755,2655,2655,2655,2655,0
|
|
20230630,181200,121842755,2655,2655,2655,2655,0
|
|
20230630,181100,121842755,2655,2655,2655,2655,0
|
|
20230630,181000,121842755,2655,2655,2655,2655,0
|
|
20230630,180900,121842755,2655,2655,2655,2655,0
|
|
20230630,180800,121842755,2655,2655,2655,2655,0
|
|
20230630,180700,121842755,2655,2655,2655,2655,0
|
|
20230630,180600,121842755,2655,2655,2655,2655,0
|
|
20230630,180500,121842755,2655,2655,2655,2655,0
|
|
20230630,180400,121842755,2655,2655,2655,2655,0
|
|
20230630,180300,121842755,2655,2655,2655,2655,0
|
|
20230630,180200,121842755,2655,2655,2655,2655,0
|
|
20230630,180100,121842755,2655,2655,2655,2655,0
|
|
20230630,180000,121842755,2655,2655,2655,2655,0
|
|
20230630,175900,121842755,2655,2655,2655,2655,0
|
|
20230630,175800,121842755,2655,2655,2655,2655,0
|
|
20230630,175700,121842755,2655,2655,2655,2655,0
|
|
20230630,175600,121842755,2655,2655,2655,2655,0
|
|
20230630,175500,121842755,2655,2655,2655,2655,0
|
|
20230630,175400,121842755,2655,2655,2655,2655,0
|
|
20230630,175300,121842755,2655,2655,2655,2655,0
|
|
20230630,175200,121842755,2655,2655,2655,2655,0
|
|
20230630,175100,121842755,2655,2655,2655,2655,0
|
|
20230630,175000,121842755,2655,2655,2655,2655,979
|
|
20230630,174900,121842755,2655,2655,2655,2655,0
|
|
20230630,174800,121842755,2655,2655,2655,2655,0
|
|
20230630,174700,121842755,2655,2655,2655,2655,0
|
|
20230630,174600,121842755,2655,2655,2655,2655,0
|
|
20230630,174500,121842755,2655,2655,2655,2655,0
|
|
20230630,174400,121842755,2655,2655,2655,2655,0
|
|
20230630,174300,121842755,2655,2655,2655,2655,0
|
|
20230630,174200,121842755,2655,2655,2655,2655,0
|
|
20230630,174100,121842755,2655,2655,2655,2655,0
|
|
20230630,174000,121842755,2655,2655,2655,2655,0
|
|
20230630,173900,121842755,2655,2655,2655,2655,0
|
|
20230630,173800,121842755,2655,2655,2655,2655,0
|
|
20230630,173700,121842755,2655,2655,2655,2655,0
|
|
20230630,173600,121842755,2655,2655,2655,2655,0
|
|
20230630,173500,121842755,2655,2655,2655,2655,0
|
|
20230630,173400,121842755,2655,2655,2655,2655,0
|
|
20230630,173300,121842755,2655,2655,2655,2655,0
|
|
20230630,173200,121842755,2655,2655,2655,2655,0
|
|
20230630,173100,121842755,2655,2655,2655,2655,0
|
|
20230630,173000,121842755,2655,2655,2655,2655,0
|
|
20230630,172900,121842755,2655,2655,2655,2655,0
|
|
20230630,172800,121842755,2655,2655,2655,2655,0
|
|
20230630,172700,121842755,2655,2655,2655,2655,0
|
|
20230630,172600,121842755,2655,2655,2655,2655,0
|
|
20230630,172500,121842755,2655,2655,2655,2655,0
|
|
20230630,172400,121842755,2655,2655,2655,2655,0
|
|
20230630,172300,121842755,2655,2655,2655,2655,0
|
|
20230630,172200,121842755,2655,2655,2655,2655,0
|
|
20230630,172100,121842755,2655,2655,2655,2655,0
|
|
20230630,172000,121842755,2655,2655,2655,2655,979
|
|
20230630,171900,121842755,2655,2655,2655,2655,0
|
|
20230630,171800,121842755,2655,2655,2655,2655,0
|
|
20230630,171700,121842755,2655,2655,2655,2655,0
|
|
20230630,171600,121842755,2655,2655,2655,2655,0
|
|
20230630,171500,121842755,2655,2655,2655,2655,0
|
|
20230630,171400,121842755,2655,2655,2655,2655,0
|
|
20230630,171300,121842755,2655,2655,2655,2655,0
|
|
20230630,171200,121842755,2655,2655,2655,2655,0
|
|
20230630,171100,121842755,2655,2655,2655,2655,0
|
|
20230630,171000,121842755,2655,2655,2655,2655,0
|
|
20230630,170900,121842755,2655,2655,2655,2655,0
|
|
20230630,170800,121842755,2655,2655,2655,2655,0
|
|
20230630,170700,121842755,2655,2655,2655,2655,0
|
|
20230630,170600,121842755,2655,2655,2655,2655,0
|
|
20230630,170500,121842755,2655,2655,2655,2655,0
|
|
20230630,170400,121842755,2655,2655,2655,2655,0
|
|
20230630,170300,121842755,2655,2655,2655,2655,0
|
|
20230630,170200,121842755,2655,2655,2655,2655,0
|
|
20230630,170100,121842755,2655,2655,2655,2655,0
|
|
20230630,170000,121842755,2655,2655,2655,2655,0
|
|
20230630,165900,121842755,2655,2655,2655,2655,0
|
|
20230630,165800,121842755,2655,2655,2655,2655,0
|
|
20230630,165700,121842755,2655,2655,2655,2655,0
|
|
20230630,165600,121842755,2655,2655,2655,2655,0
|
|
20230630,165500,121842755,2655,2655,2655,2655,0
|
|
20230630,165400,121842755,2655,2655,2655,2655,0
|
|
20230630,165300,121842755,2655,2655,2655,2655,0
|
|
20230630,165200,121842755,2655,2655,2655,2655,0
|
|
20230630,165100,121842755,2655,2655,2655,2655,0
|
|
20230630,165000,121842755,2655,2655,2655,2655,979
|
|
20230630,164900,121842755,2655,2655,2655,2655,0
|
|
20230630,164800,121842755,2655,2655,2655,2655,0
|
|
20230630,164700,121842755,2655,2655,2655,2655,0
|
|
20230630,164600,121842755,2655,2655,2655,2655,0
|
|
20230630,164500,121842755,2655,2655,2655,2655,0
|
|
20230630,164400,121842755,2655,2655,2655,2655,0
|
|
20230630,164300,121842755,2655,2655,2655,2655,0
|
|
20230630,164200,121842755,2655,2655,2655,2655,0
|
|
20230630,164100,121842755,2655,2655,2655,2655,0
|
|
20230630,164000,121842755,2655,2655,2655,2655,0
|
|
20230630,163900,121842755,2655,2655,2655,2655,0
|
|
20230630,163800,121842755,2655,2655,2655,2655,0
|
|
20230630,163700,121842755,2655,2655,2655,2655,0
|
|
20230630,163600,121842755,2655,2655,2655,2655,0
|
|
20230630,163500,121842755,2655,2655,2655,2655,0
|
|
20230630,163400,121842755,2655,2655,2655,2655,0
|
|
20230630,163300,121842755,2655,2655,2655,2655,0
|
|
20230630,163200,121842755,2655,2655,2655,2655,0
|
|
20230630,163100,121842755,2655,2655,2655,2655,0
|
|
20230630,163000,121842755,2655,2655,2655,2655,0
|
|
20230630,162900,121842755,2655,2655,2655,2655,0
|
|
20230630,162800,121842755,2655,2655,2655,2655,0
|
|
20230630,162700,121842755,2655,2655,2655,2655,0
|
|
20230630,162600,121842755,2655,2655,2655,2655,0
|
|
20230630,162500,121842755,2655,2655,2655,2655,0
|
|
20230630,162400,121842755,2655,2655,2655,2655,0
|
|
20230630,162300,121842755,2655,2655,2655,2655,0
|
|
20230630,162200,121842755,2655,2655,2655,2655,0
|
|
20230630,162100,121842755,2655,2655,2655,2655,0
|
|
20230630,162000,121842755,2655,2655,2655,2655,979
|
|
20230630,161900,121842755,2655,2655,2655,2655,0
|
|
20230630,161800,121842755,2655,2655,2655,2655,0
|
|
20230630,161700,121842755,2655,2655,2655,2655,0
|
|
20230630,161600,121842755,2655,2655,2655,2655,0
|
|
20230630,161500,121842755,2655,2655,2655,2655,0
|
|
20230630,161400,121842755,2655,2655,2655,2655,0
|
|
20230630,161300,121842755,2655,2655,2655,2655,0
|
|
20230630,161200,121842755,2655,2655,2655,2655,0
|
|
20230630,161100,121842755,2655,2655,2655,2655,0
|
|
20230630,161000,121842755,2655,2655,2655,2655,0
|
|
20230630,160900,121842755,2655,2655,2655,2655,0
|
|
20230630,160800,121842755,2655,2655,2655,2655,0
|
|
20230630,160700,121842755,2655,2655,2655,2655,0
|
|
20230630,160600,121842755,2655,2655,2655,2655,0
|
|
20230630,160500,121842755,2655,2655,2655,2655,0
|
|
20230630,160400,121842755,2655,2655,2655,2655,0
|
|
20230630,160300,121842755,2655,2655,2655,2655,0
|
|
20230630,160200,121842755,2655,2655,2655,2655,0
|
|
20230630,160100,121842755,2655,2655,2655,2655,0
|
|
20230630,160000,121842755,2655,2655,2655,2655,0
|
|
20230630,155900,121842755,2655,2655,2655,2655,0
|
|
20230630,155800,121842755,2655,2655,2655,2655,0
|
|
20230630,155700,121842755,2655,2655,2655,2655,0
|
|
20230630,155600,121842755,2655,2655,2655,2655,0
|
|
20230630,155500,121842755,2655,2655,2655,2655,0
|
|
20230630,155400,121842755,2655,2655,2655,2655,0
|
|
20230630,155300,121842755,2655,2655,2655,2655,0
|
|
20230630,155200,121842755,2655,2655,2655,2655,0
|
|
20230630,155100,121842755,2655,2655,2655,2655,0
|
|
20230630,155000,121842755,2655,2655,2655,2655,979
|
|
20230630,154900,121842755,2655,2655,2655,2655,0
|
|
20230630,154800,121842755,2655,2655,2655,2655,0
|
|
20230630,154700,121842755,2655,2655,2655,2655,0
|
|
20230630,154600,121842755,2655,2655,2655,2655,0
|
|
20230630,154500,121842755,2655,2655,2655,2655,0
|
|
20230630,154400,121842755,2655,2655,2655,2655,0
|
|
20230630,154300,121842755,2655,2655,2655,2655,0
|
|
20230630,154200,121842755,2655,2655,2655,2655,0
|
|
20230630,154100,121842755,2655,2655,2655,2655,0
|
|
20230630,154000,121842755,2655,2655,2655,2655,0
|
|
20230630,153900,121842755,2655,2655,2655,2655,0
|
|
20230630,153800,121842755,2655,2655,2655,2655,0
|
|
20230630,153700,121842755,2655,2655,2655,2655,0
|
|
20230630,153600,121842755,2655,2655,2655,2655,0
|
|
20230630,153500,121842755,2655,2655,2655,2655,0
|
|
20230630,153400,121842755,2655,2655,2655,2655,0
|
|
20230630,153300,121842755,2655,2655,2655,2655,0
|
|
20230630,153200,121842755,2655,2655,2655,2655,0
|
|
20230630,153100,121842755,2655,2655,2655,2655,0
|
|
20230630,153000,121842755,2655,2655,2655,2655,979
|
|
20230630,152900,119243510,2655,2655,2655,2655,0
|
|
20230630,152800,119243510,2655,2655,2655,2655,0
|
|
20230630,152700,119243510,2655,2655,2655,2655,0
|
|
20230630,152600,119243510,2655,2655,2655,2655,0
|
|
20230630,152500,119243510,2655,2655,2655,2655,0
|
|
20230630,152400,119243510,2655,2655,2655,2655,0
|
|
20230630,152300,119243510,2655,2655,2655,2655,0
|
|
20230630,152200,119243510,2655,2655,2655,2655,0
|
|
20230630,152100,119243510,2655,2655,2655,2655,0
|
|
20230630,152000,119243510,2655,2655,2655,2655,0
|
|
20230630,151900,119243510,2655,2655,2655,2650,31
|
|
20230630,151800,119161255,2655,2650,2655,2650,151
|
|
20230630,151700,118761095,2650,2650,2650,2650,14
|
|
20230630,151600,118723995,2640,2645,2645,2640,734
|
|
20230630,151500,116785725,2650,2645,2650,2645,335
|
|
20230630,151400,115898470,2645,2645,2645,2645,0
|
|
20230630,151300,115898470,2645,2645,2645,2645,1
|
|
20230630,151200,115895825,2650,2650,2650,2650,0
|
|
20230630,151100,115895825,2650,2650,2655,2635,3286
|
|
20230630,151000,107222415,2655,2650,2655,2640,1847
|
|
20230630,150900,102342435,2650,2645,2650,2640,6981
|
|
20230630,150800,83911755,2655,2655,2655,2655,0
|
|
20230630,150700,83911755,2655,2655,2655,2655,10
|
|
20230630,150600,83885205,2655,2655,2655,2655,0
|
|
20230630,150500,83885205,2655,2655,2655,2655,0
|
|
20230630,150400,83885205,2655,2655,2655,2655,0
|
|
20230630,150300,83885205,2655,2655,2655,2655,0
|
|
20230630,150200,83885205,2655,2655,2655,2655,500
|
|
20230630,150100,82557705,2655,2660,2660,2655,192
|
|
20230630,150000,82047895,2655,2650,2655,2650,368
|
|
20230630,145900,81071105,2650,2650,2650,2650,0
|
|
20230630,145800,81071105,2650,2650,2650,2650,200
|
|
20230630,145700,80541105,2655,2655,2655,2655,3
|
|
20230630,145600,80533140,2645,2645,2645,2645,2
|
|
20230630,145500,80527850,2640,2650,2650,2640,1000
|
|
20230630,145400,77884240,2650,2650,2650,2650,1000
|
|
20230630,145300,75234240,2655,2655,2655,2655,0
|
|
20230630,145200,75234240,2655,2655,2655,2655,0
|
|
20230630,145100,75234240,2655,2655,2655,2655,0
|
|
20230630,145000,75234240,2655,2655,2655,2655,0
|
|
20230630,144900,75234240,2655,2655,2655,2655,15
|
|
20230630,144800,75194415,2655,2655,2655,2655,0
|
|
20230630,144700,75194415,2655,2655,2655,2655,0
|
|
20230630,144600,75194415,2655,2655,2655,2655,0
|
|
20230630,144500,75194415,2655,2655,2655,2655,0
|
|
20230630,144400,75194415,2655,2655,2655,2655,0
|
|
20230630,144300,75194415,2655,2655,2655,2655,0
|
|
20230630,144200,75194415,2655,2655,2655,2655,40
|
|
20230630,144100,75088215,2655,2660,2660,2655,1073
|
|
20230630,144000,72239180,2665,2665,2665,2665,0
|
|
20230630,143900,72239180,2665,2665,2665,2665,0
|
|
20230630,143800,72239180,2665,2665,2665,2665,7
|
|
20230630,143700,72220525,2660,2660,2660,2660,0
|
|
20230630,143600,72220525,2660,2660,2660,2660,40
|
|
20230630,143500,72114125,2665,2665,2665,2665,0
|
|
20230630,143400,72114125,2665,2665,2665,2665,3
|
|
20230630,143300,72106130,2660,2660,2660,2660,18
|
|
20230630,143200,72058250,2660,2660,2660,2660,0
|
|
20230630,143100,72058250,2660,2660,2660,2660,1
|
|
20230630,143000,72055590,2665,2665,2665,2665,0
|
|
20230630,142900,72055590,2665,2665,2665,2665,2
|
|
20230630,142800,72050260,2650,2650,2650,2650,249
|
|
20230630,142700,71390410,2650,2650,2650,2650,0
|
|
20230630,142600,71390410,2650,2650,2650,2650,0
|
|
20230630,142500,71390410,2650,2650,2650,2650,0
|
|
20230630,142400,71390410,2650,2650,2650,2650,0
|
|
20230630,142300,71390410,2650,2655,2655,2650,92
|
|
20230630,142200,71146245,2660,2660,2660,2660,0
|
|
20230630,142100,71146245,2660,2660,2660,2660,0
|
|
20230630,142000,71146245,2660,2660,2660,2660,0
|
|
20230630,141900,71146245,2660,2660,2660,2660,1
|
|
20230630,141800,71143585,2660,2660,2660,2660,0
|
|
20230630,141700,71143585,2660,2660,2660,2660,500
|
|
20230630,141600,69813585,2655,2655,2655,2655,10
|
|
20230630,141500,69787035,2655,2655,2655,2655,10
|
|
20230630,141400,69760485,2660,2655,2660,2655,11
|
|
20230630,141300,69731275,2660,2660,2660,2660,0
|
|
20230630,141200,69731275,2660,2660,2660,2660,0
|
|
20230630,141100,69731275,2660,2660,2660,2660,0
|
|
20230630,141000,69731275,2660,2660,2660,2660,100
|
|
20230630,140900,69465275,2660,2660,2660,2660,100
|
|
20230630,140800,69199275,2650,2655,2655,2650,1680
|
|
20230630,140700,64742560,2655,2655,2655,2655,0
|
|
20230630,140600,64742560,2655,2655,2655,2655,0
|
|
20230630,140500,64742560,2655,2655,2655,2655,0
|
|
20230630,140400,64742560,2655,2655,2655,2655,50
|
|
20230630,140300,64609810,2660,2660,2660,2660,0
|
|
20230630,140200,64609810,2660,2660,2660,2660,0
|
|
20230630,140100,64609810,2660,2660,2660,2660,0
|
|
20230630,140000,64609810,2660,2660,2660,2660,8
|
|
20230630,135900,64588530,2660,2660,2660,2660,100
|
|
20230630,135800,64322530,2660,2660,2660,2660,500
|
|
20230630,135700,62992530,2660,2660,2660,2660,0
|
|
20230630,135600,62992530,2660,2660,2660,2660,0
|
|
20230630,135500,62992530,2660,2660,2660,2660,166
|
|
20230630,135400,62550970,2660,2660,2660,2660,0
|
|
20230630,135300,62550970,2660,2660,2660,2660,0
|
|
20230630,135200,62550970,2660,2660,2660,2660,0
|
|
20230630,135100,62550970,2660,2660,2660,2660,0
|
|
20230630,135000,62550970,2660,2660,2660,2660,0
|
|
20230630,134900,62550970,2660,2660,2660,2660,0
|
|
20230630,134800,62550970,2660,2660,2660,2660,0
|
|
20230630,134700,62550970,2660,2660,2660,2660,3
|
|
20230630,134600,62542990,2660,2660,2660,2660,0
|
|
20230630,134500,62542990,2660,2660,2660,2660,100
|
|
20230630,134400,62276990,2650,2650,2650,2650,0
|
|
20230630,134300,62276990,2650,2650,2650,2650,36
|
|
20230630,134200,62181590,2655,2655,2655,2655,462
|
|
20230630,134100,60954980,2655,2660,2660,2655,15
|
|
20230630,134000,60915085,2655,2655,2655,2655,0
|
|
20230630,133900,60915085,2655,2655,2655,2655,0
|
|
20230630,133800,60915085,2655,2655,2655,2655,0
|
|
20230630,133700,60915085,2655,2655,2655,2655,0
|
|
20230630,133600,60915085,2655,2655,2655,2655,0
|
|
20230630,133500,60915085,2655,2655,2655,2655,195
|
|
20230630,133400,60397360,2655,2655,2655,2655,0
|
|
20230630,133300,60397360,2655,2655,2655,2655,0
|
|
20230630,133200,60397360,2655,2655,2655,2655,0
|
|
20230630,133100,60397360,2655,2655,2655,2655,0
|
|
20230630,133000,60397360,2655,2655,2655,2655,100
|
|
20230630,132900,60131860,2655,2660,2660,2655,209
|
|
20230630,132800,59576840,2665,2665,2665,2665,0
|
|
20230630,132700,59576840,2665,2665,2665,2665,10
|
|
20230630,132600,59550190,2665,2665,2665,2665,0
|
|
20230630,132500,59550190,2665,2665,2665,2665,0
|
|
20230630,132400,59550190,2665,2665,2665,2665,0
|
|
20230630,132300,59550190,2665,2665,2665,2665,0
|
|
20230630,132200,59550190,2665,2665,2665,2665,0
|
|
20230630,132100,59550190,2665,2665,2665,2665,0
|
|
20230630,132000,59550190,2665,2665,2665,2665,0
|
|
20230630,131900,59550190,2665,2665,2665,2665,0
|
|
20230630,131800,59550190,2665,2665,2665,2665,0
|
|
20230630,131700,59550190,2665,2655,2665,2655,11
|
|
20230630,131600,59520975,2660,2660,2660,2660,0
|
|
20230630,131500,59520975,2660,2660,2660,2660,0
|
|
20230630,131400,59520975,2660,2660,2660,2660,0
|
|
20230630,131300,59520975,2660,2660,2660,2660,0
|
|
20230630,131200,59520975,2660,2660,2660,2660,378
|
|
20230630,131100,58515495,2655,2655,2655,2655,0
|
|
20230630,131000,58515495,2655,2655,2655,2655,0
|
|
20230630,130900,58515495,2655,2655,2655,2655,0
|
|
20230630,130800,58515495,2655,2655,2655,2655,0
|
|
20230630,130700,58515495,2655,2655,2655,2655,20
|
|
20230630,130600,58462395,2660,2660,2660,2660,0
|
|
20230630,130500,58462395,2660,2660,2660,2660,0
|
|
20230630,130400,58462395,2660,2660,2660,2660,5
|
|
20230630,130300,58449095,2660,2660,2660,2660,100
|
|
20230630,130200,58183095,2660,2660,2660,2660,1
|
|
20230630,130100,58180435,2660,2660,2660,2660,0
|
|
20230630,130000,58180435,2660,2660,2660,2660,30
|
|
20230630,125900,58100635,2640,2640,2640,2640,0
|
|
20230630,125800,58100635,2640,2655,2655,2640,2489
|
|
20230630,125700,51513950,2655,2655,2655,2655,0
|
|
20230630,125600,51513950,2655,2655,2655,2655,7
|
|
20230630,125500,51495365,2650,2650,2650,2650,0
|
|
20230630,125400,51495365,2650,2655,2655,2650,501
|
|
20230630,125300,50167710,2650,2650,2650,2650,0
|
|
20230630,125200,50167710,2650,2650,2650,2650,0
|
|
20230630,125100,50167710,2650,2650,2650,2650,0
|
|
20230630,125000,50167710,2650,2650,2650,2650,0
|
|
20230630,124900,50167710,2650,2650,2650,2650,219
|
|
20230630,124800,49587360,2655,2655,2655,2655,0
|
|
20230630,124700,49587360,2655,2655,2655,2655,104
|
|
20230630,124600,49311240,2655,2655,2655,2655,0
|
|
20230630,124500,49311240,2655,2655,2655,2655,0
|
|
20230630,124400,49311240,2655,2655,2655,2655,0
|
|
20230630,124300,49311240,2655,2655,2655,2655,0
|
|
20230630,124200,49311240,2655,2655,2655,2655,0
|
|
20230630,124100,49311240,2655,2655,2655,2655,0
|
|
20230630,124000,49311240,2655,2655,2655,2655,527
|
|
20230630,123900,47912055,2655,2655,2655,2655,0
|
|
20230630,123800,47912055,2655,2655,2655,2655,0
|
|
20230630,123700,47912055,2655,2655,2655,2655,0
|
|
20230630,123600,47912055,2655,2655,2655,2655,0
|
|
20230630,123500,47912055,2655,2655,2655,2655,0
|
|
20230630,123400,47912055,2655,2655,2655,2655,0
|
|
20230630,123300,47912055,2655,2655,2655,2655,0
|
|
20230630,123200,47912055,2655,2655,2655,2655,0
|
|
20230630,123100,47912055,2655,2655,2655,2655,0
|
|
20230630,123000,47912055,2655,2655,2655,2655,0
|
|
20230630,122900,47912055,2655,2655,2655,2655,0
|
|
20230630,122800,47912055,2655,2655,2655,2655,0
|
|
20230630,122700,47912055,2655,2655,2655,2655,0
|
|
20230630,122600,47912055,2655,2655,2655,2655,1
|
|
20230630,122500,47909400,2655,2655,2655,2655,0
|
|
20230630,122400,47909400,2655,2655,2655,2655,38
|
|
20230630,122300,47808510,2650,2650,2650,2650,0
|
|
20230630,122200,47808510,2650,2650,2650,2650,0
|
|
20230630,122100,47808510,2650,2650,2650,2650,169
|
|
20230630,122000,47360660,2655,2655,2655,2655,33
|
|
20230630,121900,47273045,2655,2655,2655,2655,0
|
|
20230630,121800,47273045,2655,2655,2655,2655,0
|
|
20230630,121700,47273045,2655,2655,2655,2655,6
|
|
20230630,121600,47257115,2655,2655,2655,2655,1
|
|
20230630,121500,47254460,2650,2650,2650,2650,100
|
|
20230630,121400,46989460,2650,2650,2650,2650,80
|
|
20230630,121300,46777460,2650,2650,2650,2650,0
|
|
20230630,121200,46777460,2650,2650,2650,2650,0
|
|
20230630,121100,46777460,2650,2650,2650,2650,10
|
|
20230630,121000,46750960,2650,2650,2650,2650,0
|
|
20230630,120900,46750960,2650,2650,2650,2650,0
|
|
20230630,120800,46750960,2650,2650,2650,2650,10
|
|
20230630,120700,46724460,2645,2645,2645,2645,0
|
|
20230630,120600,46724460,2645,2645,2645,2645,0
|
|
20230630,120500,46724460,2645,2645,2645,2645,0
|
|
20230630,120400,46724460,2645,2645,2645,2645,1028
|
|
20230630,120300,44005400,2650,2650,2650,2650,413
|
|
20230630,120200,42910950,2650,2650,2650,2650,0
|
|
20230630,120100,42910950,2650,2650,2650,2650,0
|
|
20230630,120000,42910950,2650,2650,2650,2650,0
|
|
20230630,115900,42910950,2650,2650,2650,2650,50
|
|
20230630,115800,42778450,2650,2650,2650,2650,108
|
|
20230630,115700,42492250,2650,2650,2650,2650,0
|
|
20230630,115600,42492250,2650,2650,2650,2650,0
|
|
20230630,115500,42492250,2650,2650,2650,2650,42
|
|
20230630,115400,42380950,2655,2655,2655,2655,0
|
|
20230630,115300,42380950,2655,2655,2655,2655,0
|
|
20230630,115200,42380950,2655,2655,2655,2655,10
|
|
20230630,115100,42354400,2650,2650,2650,2650,0
|
|
20230630,115000,42354400,2650,2650,2650,2650,0
|
|
20230630,114900,42354400,2650,2650,2650,2650,0
|
|
20230630,114800,42354400,2650,2650,2650,2650,50
|
|
20230630,114700,42221900,2660,2655,2660,2655,162
|
|
20230630,114600,41791160,2650,2650,2650,2650,0
|
|
20230630,114500,41791160,2650,2650,2650,2650,0
|
|
20230630,114400,41791160,2650,2650,2650,2650,0
|
|
20230630,114300,41791160,2650,2650,2650,2650,0
|
|
20230630,114200,41791160,2650,2650,2650,2650,0
|
|
20230630,114100,41791160,2650,2650,2650,2650,0
|
|
20230630,114000,41791160,2650,2650,2650,2650,0
|
|
20230630,113900,41791160,2650,2650,2650,2650,1
|
|
20230630,113800,41788510,2650,2650,2650,2650,0
|
|
20230630,113700,41788510,2650,2650,2650,2650,0
|
|
20230630,113600,41788510,2650,2650,2650,2650,0
|
|
20230630,113500,41788510,2650,2650,2650,2650,0
|
|
20230630,113400,41788510,2650,2650,2650,2650,418
|
|
20230630,113300,40680810,2645,2645,2645,2645,0
|
|
20230630,113200,40680810,2645,2645,2645,2645,0
|
|
20230630,113100,40680810,2645,2645,2645,2645,0
|
|
20230630,113000,40680810,2645,2645,2645,2645,0
|
|
20230630,112900,40680810,2645,2645,2645,2645,0
|
|
20230630,112800,40680810,2645,2645,2645,2645,0
|
|
20230630,112700,40680810,2645,2645,2645,2645,0
|
|
20230630,112600,40680810,2645,2645,2645,2645,0
|
|
20230630,112500,40680810,2645,2645,2645,2645,1
|
|
20230630,112400,40678165,2645,2645,2645,2645,0
|
|
20230630,112300,40678165,2645,2645,2645,2645,0
|
|
20230630,112200,40678165,2645,2645,2645,2645,0
|
|
20230630,112100,40678165,2645,2650,2650,2645,554
|
|
20230630,112000,39212425,2650,2650,2650,2650,0
|
|
20230630,111900,39212425,2650,2655,2655,2650,1541
|
|
20230630,111800,35127430,2660,2660,2660,2660,0
|
|
20230630,111700,35127430,2660,2660,2660,2660,0
|
|
20230630,111600,35127430,2660,2660,2660,2660,0
|
|
20230630,111500,35127430,2660,2655,2660,2655,202
|
|
20230630,111400,34590120,2660,2660,2660,2660,0
|
|
20230630,111300,34590120,2660,2660,2660,2660,0
|
|
20230630,111200,34590120,2660,2660,2660,2660,0
|
|
20230630,111100,34590120,2660,2660,2660,2660,0
|
|
20230630,111000,34590120,2660,2660,2660,2660,0
|
|
20230630,110900,34590120,2660,2660,2660,2660,0
|
|
20230630,110800,34590120,2660,2660,2660,2660,0
|
|
20230630,110700,34590120,2660,2660,2660,2660,50
|
|
20230630,110600,34457120,2660,2660,2660,2660,0
|
|
20230630,110500,34457120,2660,2660,2660,2660,160
|
|
20230630,110400,34031520,2660,2660,2660,2660,0
|
|
20230630,110300,34031520,2660,2660,2660,2660,0
|
|
20230630,110200,34031520,2660,2660,2660,2660,0
|
|
20230630,110100,34031520,2660,2660,2660,2660,0
|
|
20230630,110000,34031520,2660,2660,2660,2660,0
|
|
20230630,105900,34031520,2660,2660,2660,2660,0
|
|
20230630,105800,34031520,2660,2660,2660,2660,50
|
|
20230630,105700,33898520,2660,2660,2660,2660,1
|
|
20230630,105600,33895860,2665,2665,2665,2665,0
|
|
20230630,105500,33895860,2665,2665,2665,2665,0
|
|
20230630,105400,33895860,2665,2665,2665,2665,80
|
|
20230630,105300,33682660,2670,2670,2670,2670,0
|
|
20230630,105200,33682660,2670,2670,2670,2670,0
|
|
20230630,105100,33682660,2670,2670,2670,2670,0
|
|
20230630,105000,33682660,2670,2670,2670,2670,0
|
|
20230630,104900,33682660,2670,2670,2670,2670,0
|
|
20230630,104800,33682660,2670,2670,2670,2670,4
|
|
20230630,104700,33671980,2665,2665,2665,2665,0
|
|
20230630,104600,33671980,2665,2665,2665,2665,0
|
|
20230630,104500,33671980,2665,2665,2665,2665,0
|
|
20230630,104400,33671980,2665,2655,2665,2655,176
|
|
20230630,104300,33203335,2650,2650,2650,2650,0
|
|
20230630,104200,33203335,2650,2650,2650,2650,0
|
|
20230630,104100,33203335,2650,2650,2655,2650,212
|
|
20230630,104000,32641530,2650,2650,2650,2650,0
|
|
20230630,103900,32641530,2650,2650,2650,2650,0
|
|
20230630,103800,32641530,2650,2650,2650,2650,0
|
|
20230630,103700,32641530,2650,2650,2650,2650,0
|
|
20230630,103600,32641530,2650,2650,2650,2650,5
|
|
20230630,103500,32628280,2650,2650,2650,2650,0
|
|
20230630,103400,32628280,2650,2650,2650,2650,30
|
|
20230630,103300,32548780,2650,2655,2655,2650,960
|
|
20230630,103200,30004155,2655,2655,2655,2655,0
|
|
20230630,103100,30004155,2655,2655,2655,2655,0
|
|
20230630,103000,30004155,2655,2660,2660,2655,775
|
|
20230630,102900,27943210,2660,2660,2660,2660,0
|
|
20230630,102800,27943210,2660,2660,2660,2660,86
|
|
20230630,102700,27714450,2660,2660,2660,2660,0
|
|
20230630,102600,27714450,2660,2660,2660,2660,7
|
|
20230630,102500,27695830,2655,2655,2655,2655,0
|
|
20230630,102400,27695830,2655,2655,2655,2655,0
|
|
20230630,102300,27695830,2655,2655,2655,2655,0
|
|
20230630,102200,27695830,2655,2655,2655,2655,10
|
|
20230630,102100,27669280,2650,2650,2650,2650,74
|
|
20230630,102000,27473180,2655,2655,2655,2655,0
|
|
20230630,101900,27473180,2655,2655,2655,2655,100
|
|
20230630,101800,27207680,2655,2655,2655,2655,15
|
|
20230630,101700,27167855,2665,2665,2665,2665,19
|
|
20230630,101600,27117220,2660,2660,2690,2660,161
|
|
20230630,101500,26688010,2655,2655,2655,2655,5
|
|
20230630,101400,26674735,2655,2655,2655,2655,12
|
|
20230630,101300,26642875,2655,2655,2655,2650,80
|
|
20230630,101200,26430775,2655,2655,2655,2655,16
|
|
20230630,101100,26388295,2650,2650,2650,2650,0
|
|
20230630,101000,26388295,2650,2650,2650,2650,0
|
|
20230630,100900,26388295,2650,2650,2650,2650,65
|
|
20230630,100800,26216045,2650,2645,2650,2645,100
|
|
20230630,100700,25951290,2645,2645,2645,2645,1
|
|
20230630,100600,25948645,2645,2645,2645,2645,0
|
|
20230630,100500,25948645,2645,2645,2645,2645,0
|
|
20230630,100400,25948645,2645,2645,2645,2645,0
|
|
20230630,100300,25948645,2645,2640,2645,2640,16
|
|
20230630,100200,25906330,2645,2645,2645,2645,0
|
|
20230630,100100,25906330,2645,2640,2645,2640,201
|
|
20230630,100000,25374690,2650,2650,2650,2650,0
|
|
20230630,095900,25374690,2650,2650,2650,2650,50
|
|
20230630,095800,25242190,2640,2645,2645,2640,61
|
|
20230630,095700,25081145,2650,2650,2650,2640,167
|
|
20230630,095600,24638625,2640,2645,2645,2640,1008
|
|
20230630,095500,21977005,2655,2655,2655,2655,38
|
|
20230630,095400,21876115,2655,2655,2655,2655,0
|
|
20230630,095300,21876115,2655,2655,2655,2655,0
|
|
20230630,095200,21876115,2655,2655,2655,2655,0
|
|
20230630,095100,21876115,2655,2655,2655,2655,60
|
|
20230630,095000,21716815,2640,2650,2650,2640,106
|
|
20230630,094900,21436885,2655,2655,2695,2655,361
|
|
20230630,094800,20471790,2640,2640,2640,2640,0
|
|
20230630,094700,20471790,2640,2640,2640,2640,0
|
|
20230630,094600,20471790,2640,2650,2650,2640,601
|
|
20230630,094500,18885140,2650,2650,2650,2650,0
|
|
20230630,094400,18885140,2650,2650,2650,2650,345
|
|
20230630,094300,17970890,2635,2635,2635,2635,0
|
|
20230630,094200,17970890,2635,2635,2635,2635,0
|
|
20230630,094100,17970890,2635,2640,2640,2635,28
|
|
20230630,094000,17897045,2640,2640,2640,2640,352
|
|
20230630,093900,16967765,2650,2650,2650,2650,0
|
|
20230630,093800,16967765,2650,2650,2650,2650,266
|
|
20230630,093700,16262865,2640,2640,2640,2640,548
|
|
20230630,093600,14816145,2640,2640,2640,2640,6
|
|
20230630,093500,14800305,2640,2640,2640,2640,1
|
|
20230630,093400,14797665,2630,2630,2630,2630,99
|
|
20230630,093300,14537295,2635,2635,2635,2635,3
|
|
20230630,093200,14529390,2630,2630,2630,2630,42
|
|
20230630,093100,14418930,2630,2630,2630,2630,0
|
|
20230630,093000,14418930,2630,2630,2630,2630,0
|
|
20230630,092900,14418930,2630,2630,2630,2630,1050
|
|
20230630,092800,11657430,2630,2630,2630,2630,0
|
|
20230630,092700,11657430,2630,2635,2635,2630,700
|
|
20230630,092600,9816410,2635,2635,2635,2635,1
|
|
20230630,092500,9813775,2635,2635,2635,2635,0
|
|
20230630,092400,9813775,2635,2640,2640,2635,482
|
|
20230630,092300,8542910,2635,2635,2635,2635,10
|
|
20230630,092200,8516560,2635,2635,2635,2635,0
|
|
20230630,092100,8516560,2635,2640,2640,2635,425
|
|
20230630,092000,7396560,2640,2640,2640,2640,1
|
|
20230630,091900,7393920,2640,2640,2640,2640,1
|
|
20230630,091800,7391280,2635,2635,2635,2635,0
|
|
20230630,091700,7391280,2635,2635,2635,2635,0
|
|
20230630,091600,7391280,2635,2635,2635,2635,0
|
|
20230630,091500,7391280,2635,2635,2635,2635,130
|
|
20230630,091400,7048730,2630,2630,2630,2630,0
|
|
20230630,091300,7048730,2630,2635,2635,2630,54
|
|
20230630,091200,6906700,2635,2635,2635,2635,3
|
|
20230630,091100,6898795,2635,2635,2635,2635,597
|
|
20230630,091000,5325700,2635,2645,2645,2635,485
|
|
20230630,090900,4045120,2650,2655,2655,2650,825
|
|
20230630,090800,1858570,2660,2660,2660,2660,2
|
|
20230630,090700,1853250,2660,2660,2660,2660,12
|
|
20230630,090600,1821330,2655,2655,2655,2655,0
|
|
20230630,090500,1821330,2655,2655,2655,2655,0
|
|
20230630,090400,1821330,2655,2655,2655,2655,0
|
|
20230630,090300,1821330,2655,2655,2655,2655,0
|
|
20230630,090200,1821330,2655,2655,2655,2655,0
|
|
20230630,090100,1821330,2655,2655,2655,2655,363
|
|
20230630,090000,857565,2655,2655,2655,2655,323
|