598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185500,1146527085,5240,5240,5240,5240,3114
|
|
20230630,185400,1146527085,5240,5240,5240,5240,0
|
|
20230630,185300,1146527085,5240,5240,5240,5240,0
|
|
20230630,185200,1146527085,5240,5240,5240,5240,0
|
|
20230630,185100,1146527085,5240,5240,5240,5240,0
|
|
20230630,185000,1146527085,5240,5240,5240,5240,0
|
|
20230630,184900,1146527085,5240,5240,5240,5240,0
|
|
20230630,184800,1146527085,5240,5240,5240,5240,0
|
|
20230630,184700,1146527085,5240,5240,5240,5240,0
|
|
20230630,184600,1146527085,5240,5240,5240,5240,0
|
|
20230630,184500,1146527085,5240,5240,5240,5240,0
|
|
20230630,184400,1146527085,5240,5240,5240,5240,0
|
|
20230630,184300,1146527085,5240,5240,5240,5240,0
|
|
20230630,184200,1146527085,5240,5240,5240,5240,0
|
|
20230630,184100,1146527085,5240,5240,5240,5240,0
|
|
20230630,184000,1146527085,5240,5240,5240,5240,0
|
|
20230630,183900,1146527085,5240,5240,5240,5240,0
|
|
20230630,183800,1146527085,5240,5240,5240,5240,0
|
|
20230630,183700,1146527085,5240,5240,5240,5240,0
|
|
20230630,183600,1146527085,5240,5240,5240,5240,0
|
|
20230630,183500,1146527085,5240,5240,5240,5240,0
|
|
20230630,183400,1146527085,5240,5240,5240,5240,0
|
|
20230630,183300,1146527085,5240,5240,5240,5240,0
|
|
20230630,183200,1146527085,5240,5240,5240,5240,0
|
|
20230630,183100,1146527085,5240,5240,5240,5240,0
|
|
20230630,183000,1146527085,5240,5240,5240,5240,0
|
|
20230630,182900,1146527085,5240,5240,5240,5240,0
|
|
20230630,182800,1146527085,5240,5240,5240,5240,0
|
|
20230630,182700,1146527085,5240,5240,5240,5240,0
|
|
20230630,182600,1146527085,5240,5240,5240,5240,0
|
|
20230630,182500,1146527085,5240,5240,5240,5240,3114
|
|
20230630,182400,1146527085,5240,5240,5240,5240,0
|
|
20230630,182300,1146527085,5240,5240,5240,5240,0
|
|
20230630,182200,1146527085,5240,5240,5240,5240,0
|
|
20230630,182100,1146527085,5240,5240,5240,5240,0
|
|
20230630,182000,1146527085,5240,5240,5240,5240,0
|
|
20230630,181900,1146527085,5240,5240,5240,5240,0
|
|
20230630,181800,1146527085,5240,5240,5240,5240,0
|
|
20230630,181700,1146527085,5240,5240,5240,5240,0
|
|
20230630,181600,1146527085,5240,5240,5240,5240,0
|
|
20230630,181500,1146527085,5240,5240,5240,5240,0
|
|
20230630,181400,1146527085,5240,5240,5240,5240,0
|
|
20230630,181300,1146527085,5240,5240,5240,5240,0
|
|
20230630,181200,1146527085,5240,5240,5240,5240,0
|
|
20230630,181100,1146527085,5240,5240,5240,5240,0
|
|
20230630,181000,1146527085,5240,5240,5240,5240,0
|
|
20230630,180900,1146527085,5240,5240,5240,5240,0
|
|
20230630,180800,1146527085,5240,5240,5240,5240,0
|
|
20230630,180700,1146527085,5240,5240,5240,5240,0
|
|
20230630,180600,1146527085,5240,5240,5240,5240,0
|
|
20230630,180500,1146527085,5240,5240,5240,5240,0
|
|
20230630,180400,1146527085,5240,5240,5240,5240,0
|
|
20230630,180300,1146527085,5240,5240,5240,5240,0
|
|
20230630,180200,1146527085,5240,5240,5240,5240,0
|
|
20230630,180100,1146527085,5240,5240,5240,5240,0
|
|
20230630,180000,1146527085,5240,5240,5240,5240,0
|
|
20230630,175900,1146527085,5240,5240,5240,5240,0
|
|
20230630,175800,1146527085,5240,5240,5240,5240,0
|
|
20230630,175700,1146527085,5240,5240,5240,5240,0
|
|
20230630,175600,1146527085,5240,5240,5240,5240,0
|
|
20230630,175500,1146527085,5240,5240,5240,5240,3114
|
|
20230630,175400,1146527085,5240,5240,5240,5240,0
|
|
20230630,175300,1146527085,5240,5240,5240,5240,0
|
|
20230630,175200,1146527085,5240,5240,5240,5240,0
|
|
20230630,175100,1146527085,5240,5240,5240,5240,0
|
|
20230630,175000,1146527085,5240,5240,5240,5240,0
|
|
20230630,174900,1146527085,5240,5240,5240,5240,0
|
|
20230630,174800,1146527085,5240,5240,5240,5240,0
|
|
20230630,174700,1146527085,5240,5240,5240,5240,0
|
|
20230630,174600,1146527085,5240,5240,5240,5240,0
|
|
20230630,174500,1146527085,5240,5240,5240,5240,0
|
|
20230630,174400,1146527085,5240,5240,5240,5240,0
|
|
20230630,174300,1146527085,5240,5240,5240,5240,0
|
|
20230630,174200,1146527085,5240,5240,5240,5240,0
|
|
20230630,174100,1146527085,5240,5240,5240,5240,0
|
|
20230630,174000,1146527085,5240,5240,5240,5240,0
|
|
20230630,173900,1146527085,5240,5240,5240,5240,0
|
|
20230630,173800,1146527085,5240,5240,5240,5240,0
|
|
20230630,173700,1146527085,5240,5240,5240,5240,0
|
|
20230630,173600,1146527085,5240,5240,5240,5240,0
|
|
20230630,173500,1146527085,5240,5240,5240,5240,0
|
|
20230630,173400,1146527085,5240,5240,5240,5240,0
|
|
20230630,173300,1146527085,5240,5240,5240,5240,0
|
|
20230630,173200,1146527085,5240,5240,5240,5240,0
|
|
20230630,173100,1146527085,5240,5240,5240,5240,0
|
|
20230630,173000,1146527085,5240,5240,5240,5240,0
|
|
20230630,172900,1146527085,5240,5240,5240,5240,0
|
|
20230630,172800,1146527085,5240,5240,5240,5240,0
|
|
20230630,172700,1146527085,5240,5240,5240,5240,0
|
|
20230630,172600,1146527085,5240,5240,5240,5240,0
|
|
20230630,172500,1146527085,5240,5240,5240,5240,3114
|
|
20230630,172400,1146527085,5240,5240,5240,5240,0
|
|
20230630,172300,1146527085,5240,5240,5240,5240,0
|
|
20230630,172200,1146527085,5240,5240,5240,5240,0
|
|
20230630,172100,1146527085,5240,5240,5240,5240,0
|
|
20230630,172000,1146527085,5240,5240,5240,5240,0
|
|
20230630,171900,1146527085,5240,5240,5240,5240,0
|
|
20230630,171800,1146527085,5240,5240,5240,5240,0
|
|
20230630,171700,1146527085,5240,5240,5240,5240,0
|
|
20230630,171600,1146527085,5240,5240,5240,5240,0
|
|
20230630,171500,1146527085,5240,5240,5240,5240,0
|
|
20230630,171400,1146527085,5240,5240,5240,5240,0
|
|
20230630,171300,1146527085,5240,5240,5240,5240,0
|
|
20230630,171200,1146527085,5240,5240,5240,5240,0
|
|
20230630,171100,1146527085,5240,5240,5240,5240,0
|
|
20230630,171000,1146527085,5240,5240,5240,5240,0
|
|
20230630,170900,1146527085,5240,5240,5240,5240,0
|
|
20230630,170800,1146527085,5240,5240,5240,5240,0
|
|
20230630,170700,1146527085,5240,5240,5240,5240,0
|
|
20230630,170600,1146527085,5240,5240,5240,5240,0
|
|
20230630,170500,1146527085,5240,5240,5240,5240,0
|
|
20230630,170400,1146527085,5240,5240,5240,5240,0
|
|
20230630,170300,1146527085,5240,5240,5240,5240,0
|
|
20230630,170200,1146527085,5240,5240,5240,5240,0
|
|
20230630,170100,1146527085,5240,5240,5240,5240,0
|
|
20230630,170000,1146527085,5240,5240,5240,5240,0
|
|
20230630,165900,1146527085,5240,5240,5240,5240,0
|
|
20230630,165800,1146527085,5240,5240,5240,5240,0
|
|
20230630,165700,1146527085,5240,5240,5240,5240,0
|
|
20230630,165600,1146527085,5240,5240,5240,5240,0
|
|
20230630,165500,1146527085,5240,5240,5240,5240,3114
|
|
20230630,165400,1146527085,5240,5240,5240,5240,0
|
|
20230630,165300,1146527085,5240,5240,5240,5240,0
|
|
20230630,165200,1146527085,5240,5240,5240,5240,0
|
|
20230630,165100,1146527085,5240,5240,5240,5240,0
|
|
20230630,165000,1146527085,5240,5240,5240,5240,0
|
|
20230630,164900,1146527085,5240,5240,5240,5240,0
|
|
20230630,164800,1146527085,5240,5240,5240,5240,0
|
|
20230630,164700,1146527085,5240,5240,5240,5240,0
|
|
20230630,164600,1146527085,5240,5240,5240,5240,0
|
|
20230630,164500,1146527085,5240,5240,5240,5240,0
|
|
20230630,164400,1146527085,5240,5240,5240,5240,0
|
|
20230630,164300,1146527085,5240,5240,5240,5240,0
|
|
20230630,164200,1146527085,5240,5240,5240,5240,0
|
|
20230630,164100,1146527085,5240,5240,5240,5240,0
|
|
20230630,164000,1146527085,5240,5240,5240,5240,0
|
|
20230630,163900,1146527085,5240,5240,5240,5240,0
|
|
20230630,163800,1146527085,5240,5240,5240,5240,0
|
|
20230630,163700,1146527085,5240,5240,5240,5240,0
|
|
20230630,163600,1146527085,5240,5240,5240,5240,0
|
|
20230630,163500,1146527085,5240,5240,5240,5240,0
|
|
20230630,163400,1146527085,5240,5240,5240,5240,0
|
|
20230630,163300,1146527085,5240,5240,5240,5240,0
|
|
20230630,163200,1146527085,5240,5240,5240,5240,0
|
|
20230630,163100,1146527085,5240,5240,5240,5240,0
|
|
20230630,163000,1146527085,5240,5240,5240,5240,0
|
|
20230630,162900,1146527085,5240,5240,5240,5240,0
|
|
20230630,162800,1146527085,5240,5240,5240,5240,0
|
|
20230630,162700,1146527085,5240,5240,5240,5240,0
|
|
20230630,162600,1146527085,5240,5240,5240,5240,0
|
|
20230630,162500,1146527085,5240,5240,5240,5240,3114
|
|
20230630,162400,1146527085,5240,5240,5240,5240,0
|
|
20230630,162300,1146527085,5240,5240,5240,5240,0
|
|
20230630,162200,1146527085,5240,5240,5240,5240,0
|
|
20230630,162100,1146527085,5240,5240,5240,5240,0
|
|
20230630,162000,1146527085,5240,5240,5240,5240,0
|
|
20230630,161900,1146527085,5240,5240,5240,5240,0
|
|
20230630,161800,1146527085,5240,5240,5240,5240,0
|
|
20230630,161700,1146527085,5240,5240,5240,5240,0
|
|
20230630,161600,1146527085,5240,5240,5240,5240,0
|
|
20230630,161500,1146527085,5240,5240,5240,5240,0
|
|
20230630,161400,1146527085,5240,5240,5240,5240,0
|
|
20230630,161300,1146527085,5240,5240,5240,5240,0
|
|
20230630,161200,1146527085,5240,5240,5240,5240,0
|
|
20230630,161100,1146527085,5240,5240,5240,5240,0
|
|
20230630,161000,1146527085,5240,5240,5240,5240,0
|
|
20230630,160900,1146527085,5240,5240,5240,5240,0
|
|
20230630,160800,1146527085,5240,5240,5240,5240,0
|
|
20230630,160700,1146527085,5240,5240,5240,5240,0
|
|
20230630,160600,1146527085,5240,5240,5240,5240,0
|
|
20230630,160500,1146527085,5240,5240,5240,5240,0
|
|
20230630,160400,1146527085,5240,5240,5240,5240,0
|
|
20230630,160300,1146527085,5240,5240,5240,5240,0
|
|
20230630,160200,1146527085,5240,5240,5240,5240,0
|
|
20230630,160100,1146527085,5240,5240,5240,5240,0
|
|
20230630,160000,1146527085,5240,5240,5240,5240,0
|
|
20230630,155900,1146527085,5240,5240,5240,5240,0
|
|
20230630,155800,1146527085,5240,5240,5240,5240,0
|
|
20230630,155700,1146527085,5240,5240,5240,5240,0
|
|
20230630,155600,1146527085,5240,5240,5240,5240,0
|
|
20230630,155500,1146527085,5240,5240,5240,5240,3114
|
|
20230630,155400,1146527085,5240,5240,5240,5240,0
|
|
20230630,155300,1146527085,5240,5240,5240,5240,0
|
|
20230630,155200,1146527085,5240,5240,5240,5240,0
|
|
20230630,155100,1146527085,5240,5240,5240,5240,0
|
|
20230630,155000,1146527085,5240,5240,5240,5240,0
|
|
20230630,154900,1146527085,5240,5240,5240,5240,0
|
|
20230630,154800,1146527085,5240,5240,5240,5240,0
|
|
20230630,154700,1146527085,5240,5240,5240,5240,0
|
|
20230630,154600,1146527085,5240,5240,5240,5240,0
|
|
20230630,154500,1146527085,5240,5240,5240,5240,0
|
|
20230630,154400,1146527085,5240,5240,5240,5240,0
|
|
20230630,154300,1146527085,5240,5240,5240,5240,0
|
|
20230630,154200,1146527085,5240,5240,5240,5240,0
|
|
20230630,154100,1146527085,5240,5240,5240,5240,0
|
|
20230630,154000,1146527085,5240,5240,5240,5240,0
|
|
20230630,153900,1146527085,5240,5240,5240,5240,0
|
|
20230630,153800,1146527085,5240,5240,5240,5240,0
|
|
20230630,153700,1146527085,5240,5240,5240,5240,0
|
|
20230630,153600,1146527085,5240,5240,5240,5240,0
|
|
20230630,153500,1146527085,5240,5240,5240,5240,0
|
|
20230630,153400,1146527085,5240,5240,5240,5240,0
|
|
20230630,153300,1146527085,5240,5240,5240,5240,0
|
|
20230630,153200,1146527085,5240,5240,5240,5240,0
|
|
20230630,153100,1146527085,5240,5240,5240,5240,0
|
|
20230630,153000,1146527085,5240,5240,5240,5240,3114
|
|
20230630,152900,1130209725,5220,5220,5220,5220,0
|
|
20230630,152800,1130209725,5220,5220,5220,5220,0
|
|
20230630,152700,1130209725,5220,5220,5220,5220,0
|
|
20230630,152600,1130209725,5220,5220,5220,5220,0
|
|
20230630,152500,1130209725,5220,5220,5220,5220,0
|
|
20230630,152400,1130209725,5220,5220,5220,5220,0
|
|
20230630,152300,1130209725,5220,5220,5220,5220,0
|
|
20230630,152200,1130209725,5220,5220,5220,5220,0
|
|
20230630,152100,1130209725,5220,5220,5220,5220,0
|
|
20230630,152000,1130209725,5220,5220,5220,5220,0
|
|
20230630,151900,1130209725,5220,5240,5240,5220,3024
|
|
20230630,151800,1114424005,5240,5240,5240,5240,192
|
|
20230630,151700,1113417925,5230,5230,5230,5220,1142
|
|
20230630,151600,1107445305,5230,5220,5230,5220,202
|
|
20230630,151500,1106390505,5230,5240,5240,5230,5869
|
|
20230630,151400,1075695065,5230,5240,5240,5230,499
|
|
20230630,151300,1073084945,5230,5240,5240,5230,110
|
|
20230630,151200,1072509295,5240,5240,5240,5230,163
|
|
20230630,151100,1071656445,5240,5260,5260,5240,4168
|
|
20230630,151000,1049796205,5260,5260,5260,5250,78
|
|
20230630,150900,1049386055,5260,5250,5260,5250,2138
|
|
20230630,150800,1038161545,5240,5250,5250,5240,39
|
|
20230630,150700,1037956845,5250,5240,5250,5240,2043
|
|
20230630,150600,1027231155,5240,5240,5240,5240,363
|
|
20230630,150500,1025329035,5240,5240,5240,5240,10
|
|
20230630,150400,1025276635,5230,5230,5230,5230,10
|
|
20230630,150300,1025224335,5230,5230,5230,5230,30
|
|
20230630,150200,1025067435,5240,5240,5240,5240,10
|
|
20230630,150100,1025015035,5230,5230,5240,5230,666
|
|
20230630,150000,1021531675,5230,5240,5240,5230,9761
|
|
20230630,145900,970445665,5240,5240,5240,5240,20
|
|
20230630,145800,970340865,5240,5240,5240,5240,0
|
|
20230630,145700,970340865,5240,5240,5240,5240,503
|
|
20230630,145600,967705145,5240,5240,5240,5240,71
|
|
20230630,145500,967333105,5250,5250,5250,5250,3197
|
|
20230630,145400,950548855,5250,5250,5250,5250,107
|
|
20230630,145300,949987105,5250,5260,5260,5250,26
|
|
20230630,145200,949850535,5260,5250,5260,5250,296
|
|
20230630,145100,948294635,5250,5250,5250,5250,545
|
|
20230630,145000,945433385,5250,5250,5250,5250,288
|
|
20230630,144900,943921385,5260,5260,5260,5260,263
|
|
20230630,144800,942538005,5260,5260,5260,5260,593
|
|
20230630,144700,939418825,5250,5250,5250,5250,0
|
|
20230630,144600,939418825,5250,5260,5260,5250,144
|
|
20230630,144500,938661395,5260,5250,5260,5250,423
|
|
20230630,144400,936438745,5260,5250,5260,5250,129
|
|
20230630,144300,935761485,5250,5260,5260,5250,118
|
|
20230630,144200,935141545,5260,5250,5260,5250,753
|
|
20230630,144100,931180965,5250,5250,5260,5250,361
|
|
20230630,144000,929285705,5250,5250,5250,5250,216
|
|
20230630,143900,928151705,5250,5250,5250,5250,105
|
|
20230630,143800,927600455,5250,5250,5250,5250,224
|
|
20230630,143700,926424455,5260,5260,5260,5260,2562
|
|
20230630,143600,912948335,5270,5260,5270,5260,120
|
|
20230630,143500,912317005,5260,5260,5260,5260,213
|
|
20230630,143400,911196625,5260,5260,5260,5260,109
|
|
20230630,143300,910623285,5260,5270,5270,5260,203
|
|
20230630,143200,909554555,5280,5260,5280,5260,401
|
|
20230630,143100,907437295,5260,5270,5270,5260,1231
|
|
20230630,143000,900951905,5270,5270,5270,5270,1107
|
|
20230630,142900,895118015,5270,5270,5270,5260,3450
|
|
20230630,142800,876937575,5260,5270,5280,5260,4930
|
|
20230630,142700,850954535,5270,5270,5270,5270,1873
|
|
20230630,142600,841083825,5270,5270,5270,5270,306
|
|
20230630,142500,839471205,5280,5260,5290,5260,1860
|
|
20230630,142400,829653895,5270,5270,5270,5260,474
|
|
20230630,142300,827156555,5260,5260,5260,5260,291
|
|
20230630,142200,825625895,5260,5270,5270,5260,32
|
|
20230630,142100,825457565,5250,5260,5260,5250,558
|
|
20230630,142000,822524065,5260,5260,5260,5260,214
|
|
20230630,141900,821398425,5260,5260,5260,5260,20
|
|
20230630,141800,821293225,5260,5260,5260,5260,939
|
|
20230630,141700,816354085,5250,5250,5250,5250,342
|
|
20230630,141600,814558585,5250,5250,5250,5250,0
|
|
20230630,141500,814558585,5250,5250,5250,5250,1203
|
|
20230630,141400,808242835,5250,5240,5250,5230,1171
|
|
20230630,141300,802107545,5260,5240,5260,5240,149
|
|
20230630,141200,801326765,5260,5250,5260,5250,3
|
|
20230630,141100,801311005,5250,5250,5250,5250,4
|
|
20230630,141000,801290005,5260,5260,5260,5260,0
|
|
20230630,140900,801290005,5260,5250,5260,5250,22
|
|
20230630,140800,801174485,5260,5260,5270,5250,1775
|
|
20230630,140700,791852615,5280,5280,5280,5280,1
|
|
20230630,140600,791847335,5260,5260,5260,5260,2
|
|
20230630,140500,791836815,5280,5280,5280,5280,4
|
|
20230630,140400,791815695,5280,5280,5280,5280,0
|
|
20230630,140300,791815695,5280,5270,5280,5270,217
|
|
20230630,140200,790672095,5280,5270,5280,5270,110
|
|
20230630,140100,790092375,5290,5300,5300,5280,1029
|
|
20230630,140000,784656145,5300,5280,5310,5280,132
|
|
20230630,135900,783958865,5280,5300,5310,5280,6460
|
|
20230630,135800,749723525,5290,5300,5300,5290,349
|
|
20230630,135700,747875425,5300,5300,5300,5290,1161
|
|
20230630,135600,741723825,5290,5290,5300,5280,3467
|
|
20230630,135500,723363025,5290,5290,5290,5280,2784
|
|
20230630,135400,708636175,5290,5270,5290,5270,3590
|
|
20230630,135300,689656725,5270,5270,5270,5270,820
|
|
20230630,135200,685335325,5270,5250,5270,5250,5207
|
|
20230630,135100,657950545,5240,5240,5240,5240,575
|
|
20230630,135000,654937545,5250,5240,5250,5240,550
|
|
20230630,134900,652055045,5250,5250,5260,5250,835
|
|
20230630,134800,647671275,5250,5250,5250,5250,1301
|
|
20230630,134700,640841025,5250,5260,5270,5250,2205
|
|
20230630,134600,629251935,5260,5260,5260,5260,0
|
|
20230630,134500,629251935,5260,5260,5260,5260,102
|
|
20230630,134400,628715415,5260,5260,5260,5260,150
|
|
20230630,134300,627926415,5260,5260,5260,5250,760
|
|
20230630,134200,623929015,5260,5260,5260,5250,1006
|
|
20230630,134100,618647055,5260,5250,5260,5250,1377
|
|
20230630,134000,611404585,5240,5240,5250,5240,1629
|
|
20230630,133900,602863295,5240,5240,5240,5240,697
|
|
20230630,133800,599211015,5240,5240,5240,5240,828
|
|
20230630,133700,594872295,5240,5240,5240,5240,333
|
|
20230630,133600,593127375,5240,5250,5250,5240,1974
|
|
20230630,133500,582783565,5260,5250,5260,5250,489
|
|
20230630,133400,580214425,5260,5250,5260,5250,1018
|
|
20230630,133300,574869905,5250,5230,5250,5230,2367
|
|
20230630,133200,562466695,5230,5230,5230,5230,166
|
|
20230630,133100,561598515,5220,5220,5220,5210,4825
|
|
20230630,133000,536416015,5220,5230,5230,5220,1332
|
|
20230630,132900,529459655,5230,5230,5230,5230,1539
|
|
20230630,132800,521410685,5230,5210,5230,5210,925
|
|
20230630,132700,516582735,5200,5220,5220,5200,3568
|
|
20230630,132600,497962215,5220,5220,5240,5220,2871
|
|
20230630,132500,482964885,5230,5210,5230,5210,411
|
|
20230630,132400,480819465,5220,5200,5220,5200,736
|
|
20230630,132300,476985295,5200,5200,5210,5200,3222
|
|
20230630,132200,460228875,5200,5190,5200,5190,1227
|
|
20230630,132100,453848775,5190,5170,5190,5160,878
|
|
20230630,132000,449305085,5160,5150,5160,5150,367
|
|
20230630,131900,447411465,5160,5140,5160,5140,4132
|
|
20230630,131800,426162895,5130,5130,5130,5130,0
|
|
20230630,131700,426162895,5130,5130,5130,5130,150
|
|
20230630,131600,425393395,5130,5130,5130,5130,220
|
|
20230630,131500,424264795,5130,5130,5130,5130,15
|
|
20230630,131400,424187845,5130,5130,5130,5130,1000
|
|
20230630,131300,419057845,5140,5130,5140,5130,8
|
|
20230630,131200,419016775,5140,5130,5140,5130,1501
|
|
20230630,131100,411316225,5120,5120,5120,5120,10
|
|
20230630,131000,411265025,5110,5120,5120,5110,2501
|
|
20230630,130900,398459915,5120,5120,5120,5120,0
|
|
20230630,130800,398459915,5120,5110,5130,5110,216
|
|
20230630,130700,397354125,5120,5120,5120,5120,375
|
|
20230630,130600,395434125,5120,5120,5120,5120,0
|
|
20230630,130500,395434125,5120,5120,5120,5120,0
|
|
20230630,130400,395434125,5120,5120,5120,5110,2021
|
|
20230630,130300,385086805,5120,5110,5120,5110,930
|
|
20230630,130200,380334495,5100,5100,5100,5100,1300
|
|
20230630,130100,373704495,5110,5120,5120,5110,352
|
|
20230630,130000,371902965,5120,5120,5120,5120,3
|
|
20230630,125900,371887605,5120,5120,5120,5120,127
|
|
20230630,125800,371237365,5120,5120,5120,5120,50
|
|
20230630,125700,370981365,5120,5120,5120,5120,0
|
|
20230630,125600,370981365,5120,5130,5130,5120,225
|
|
20230630,125500,369829355,5120,5120,5120,5120,0
|
|
20230630,125400,369829355,5120,5110,5120,5110,970
|
|
20230630,125300,364863035,5110,5110,5120,5110,1675
|
|
20230630,125200,356297305,5110,5100,5110,5100,3593
|
|
20230630,125100,337966805,5100,5090,5100,5090,4352
|
|
20230630,125000,315811975,5090,5090,5090,5090,0
|
|
20230630,124900,315811975,5090,5090,5090,5090,0
|
|
20230630,124800,315811975,5090,5080,5090,5080,1073
|
|
20230630,124700,310350855,5080,5080,5080,5080,57
|
|
20230630,124600,310061295,5080,5080,5080,5080,1982
|
|
20230630,124500,299992735,5080,5070,5080,5070,5223
|
|
20230630,124400,273503545,5060,5060,5060,5060,0
|
|
20230630,124300,273503545,5060,5060,5060,5060,100
|
|
20230630,124200,272997545,5060,5060,5060,5060,0
|
|
20230630,124100,272997545,5060,5060,5060,5060,0
|
|
20230630,124000,272997545,5060,5060,5060,5060,300
|
|
20230630,123900,271479545,5060,5060,5060,5060,71
|
|
20230630,123800,271120285,5070,5070,5070,5070,0
|
|
20230630,123700,271120285,5070,5070,5070,5070,0
|
|
20230630,123600,271120285,5070,5070,5070,5070,300
|
|
20230630,123500,269599285,5070,5070,5070,5070,0
|
|
20230630,123400,269599285,5070,5070,5070,5070,0
|
|
20230630,123300,269599285,5070,5070,5070,5070,0
|
|
20230630,123200,269599285,5070,5070,5070,5070,0
|
|
20230630,123100,269599285,5070,5070,5070,5070,0
|
|
20230630,123000,269599285,5070,5070,5070,5070,0
|
|
20230630,122900,269599285,5070,5070,5070,5070,0
|
|
20230630,122800,269599285,5070,5070,5070,5070,0
|
|
20230630,122700,269599285,5070,5070,5070,5070,0
|
|
20230630,122600,269599285,5070,5070,5070,5070,0
|
|
20230630,122500,269599285,5070,5070,5070,5070,0
|
|
20230630,122400,269599285,5070,5070,5070,5070,0
|
|
20230630,122300,269599285,5070,5070,5070,5070,0
|
|
20230630,122200,269599285,5070,5070,5070,5070,0
|
|
20230630,122100,269599285,5070,5070,5070,5070,0
|
|
20230630,122000,269599285,5070,5070,5070,5070,0
|
|
20230630,121900,269599285,5070,5070,5070,5070,0
|
|
20230630,121800,269599285,5070,5070,5070,5070,80
|
|
20230630,121700,269193685,5070,5070,5070,5070,0
|
|
20230630,121600,269193685,5070,5070,5070,5070,1
|
|
20230630,121500,269188615,5070,5070,5070,5070,0
|
|
20230630,121400,269188615,5070,5070,5070,5070,0
|
|
20230630,121300,269188615,5070,5070,5070,5070,0
|
|
20230630,121200,269188615,5070,5070,5070,5070,0
|
|
20230630,121100,269188615,5070,5070,5070,5070,0
|
|
20230630,121000,269188615,5070,5070,5070,5070,0
|
|
20230630,120900,269188615,5070,5070,5070,5070,0
|
|
20230630,120800,269188615,5070,5070,5070,5070,0
|
|
20230630,120700,269188615,5070,5070,5070,5070,0
|
|
20230630,120600,269188615,5070,5070,5070,5070,0
|
|
20230630,120500,269188615,5070,5070,5070,5070,0
|
|
20230630,120400,269188615,5070,5070,5070,5070,0
|
|
20230630,120300,269188615,5070,5070,5070,5070,0
|
|
20230630,120200,269188615,5070,5070,5070,5070,10
|
|
20230630,120100,269137915,5050,5050,5050,5050,55
|
|
20230630,120000,268860165,5050,5050,5050,5050,10
|
|
20230630,115900,268809665,5050,5060,5060,5050,8500
|
|
20230630,115800,225880935,5060,5060,5060,5060,0
|
|
20230630,115700,225880935,5060,5060,5060,5060,100
|
|
20230630,115600,225374935,5060,5060,5060,5060,0
|
|
20230630,115500,225374935,5060,5060,5060,5060,0
|
|
20230630,115400,225374935,5060,5060,5060,5060,0
|
|
20230630,115300,225374935,5060,5060,5060,5060,25
|
|
20230630,115200,225248435,5060,5060,5060,5060,0
|
|
20230630,115100,225248435,5060,5060,5060,5060,0
|
|
20230630,115000,225248435,5060,5060,5060,5060,1400
|
|
20230630,114900,218164435,5060,5060,5060,5060,0
|
|
20230630,114800,218164435,5060,5060,5060,5060,0
|
|
20230630,114700,218164435,5060,5060,5060,5060,0
|
|
20230630,114600,218164435,5060,5060,5060,5060,0
|
|
20230630,114500,218164435,5060,5060,5060,5060,0
|
|
20230630,114400,218164435,5060,5060,5060,5060,500
|
|
20230630,114300,215634435,5070,5050,5070,5050,6273
|
|
20230630,114200,183866165,5060,5060,5060,5060,4
|
|
20230630,114100,183845925,5050,5050,5050,5050,0
|
|
20230630,114000,183845925,5050,5050,5050,5050,67
|
|
20230630,113900,183507575,5050,5050,5050,5050,1
|
|
20230630,113800,183502525,5050,5050,5050,5050,0
|
|
20230630,113700,183502525,5050,5050,5050,5050,1069
|
|
20230630,113600,178104075,5050,5050,5050,5050,10
|
|
20230630,113500,178053575,5050,5050,5050,5050,5
|
|
20230630,113400,178028325,5050,5050,5050,5050,2
|
|
20230630,113300,178018225,5050,5050,5050,5050,0
|
|
20230630,113200,178018225,5050,5050,5050,5050,0
|
|
20230630,113100,178018225,5050,5050,5050,5050,1
|
|
20230630,113000,178013175,5050,5050,5050,5050,0
|
|
20230630,112900,178013175,5050,5050,5050,5050,100
|
|
20230630,112800,177508175,5050,5050,5050,5050,0
|
|
20230630,112700,177508175,5050,5050,5050,5050,0
|
|
20230630,112600,177508175,5050,5050,5050,5050,0
|
|
20230630,112500,177508175,5050,5050,5050,5050,0
|
|
20230630,112400,177508175,5050,5050,5050,5050,0
|
|
20230630,112300,177508175,5050,5050,5050,5050,0
|
|
20230630,112200,177508175,5050,5050,5050,5050,0
|
|
20230630,112100,177508175,5050,5050,5050,5050,867
|
|
20230630,112000,173129825,5050,5050,5050,5050,0
|
|
20230630,111900,173129825,5050,5050,5050,5050,1
|
|
20230630,111800,173124775,5050,5050,5050,5050,0
|
|
20230630,111700,173124775,5050,5050,5050,5050,200
|
|
20230630,111600,172114775,5050,5050,5050,5050,450
|
|
20230630,111500,169842275,5060,5060,5060,5060,0
|
|
20230630,111400,169842275,5060,5060,5060,5060,20
|
|
20230630,111300,169741075,5060,5060,5060,5060,0
|
|
20230630,111200,169741075,5060,5060,5060,5060,0
|
|
20230630,111100,169741075,5060,5060,5060,5060,0
|
|
20230630,111000,169741075,5060,5060,5060,5060,100
|
|
20230630,110900,169235075,5050,5050,5050,5050,0
|
|
20230630,110800,169235075,5050,5050,5050,5050,0
|
|
20230630,110700,169235075,5050,5050,5050,5050,0
|
|
20230630,110600,169235075,5050,5050,5050,5050,0
|
|
20230630,110500,169235075,5050,5050,5050,5050,0
|
|
20230630,110400,169235075,5050,5050,5050,5050,0
|
|
20230630,110300,169235075,5050,5050,5050,5050,0
|
|
20230630,110200,169235075,5050,5050,5050,5050,0
|
|
20230630,110100,169235075,5050,5050,5050,5050,0
|
|
20230630,110000,169235075,5050,5050,5050,5050,100
|
|
20230630,105900,168730075,5060,5060,5060,5060,0
|
|
20230630,105800,168730075,5060,5060,5060,5060,0
|
|
20230630,105700,168730075,5060,5060,5060,5060,77
|
|
20230630,105600,168340455,5060,5060,5060,5060,50
|
|
20230630,105500,168087455,5060,5060,5060,5060,200
|
|
20230630,105400,167075455,5050,5050,5050,5050,0
|
|
20230630,105300,167075455,5050,5050,5050,5050,834
|
|
20230630,105200,162863755,5070,5070,5070,5070,0
|
|
20230630,105100,162863755,5070,5070,5070,5070,82
|
|
20230630,105000,162448015,5070,5070,5070,5070,1
|
|
20230630,104900,162442945,5050,5050,5050,5050,3
|
|
20230630,104800,162427795,5070,5070,5070,5070,0
|
|
20230630,104700,162427795,5070,5070,5070,5070,0
|
|
20230630,104600,162427795,5070,5070,5070,5070,0
|
|
20230630,104500,162427795,5070,5060,5070,5060,394
|
|
20230630,104400,160432225,5070,5060,5070,5050,501
|
|
20230630,104300,157900155,5070,5060,5070,5060,211
|
|
20230630,104200,156832485,5070,5060,5070,5060,1566
|
|
20230630,104100,148905475,5040,5040,5040,5040,0
|
|
20230630,104000,148905475,5040,5040,5040,5040,0
|
|
20230630,103900,148905475,5040,5040,5040,5040,0
|
|
20230630,103800,148905475,5040,5040,5040,5040,0
|
|
20230630,103700,148905475,5040,5040,5040,5040,98
|
|
20230630,103600,148411555,5060,5050,5060,5050,1546
|
|
20230630,103500,140603275,5040,5040,5040,5040,0
|
|
20230630,103400,140603275,5040,5040,5040,5040,0
|
|
20230630,103300,140603275,5040,5040,5040,5040,1392
|
|
20230630,103200,133587595,5030,5030,5030,5030,2944
|
|
20230630,103100,118779275,5030,5030,5030,5030,0
|
|
20230630,103000,118779275,5030,5030,5030,5030,0
|
|
20230630,102900,118779275,5030,5030,5030,5030,0
|
|
20230630,102800,118779275,5030,5030,5030,5030,78
|
|
20230630,102700,118386935,5030,5030,5030,5030,0
|
|
20230630,102600,118386935,5030,5030,5030,5030,1
|
|
20230630,102500,118381905,5030,5030,5030,5030,0
|
|
20230630,102400,118381905,5030,5030,5030,5030,0
|
|
20230630,102300,118381905,5030,5030,5030,5030,0
|
|
20230630,102200,118381905,5030,5030,5030,5030,0
|
|
20230630,102100,118381905,5030,5030,5030,5030,0
|
|
20230630,102000,118381905,5030,5030,5030,5030,0
|
|
20230630,101900,118381905,5030,5030,5030,5030,272
|
|
20230630,101800,117013745,5030,5030,5030,5030,0
|
|
20230630,101700,117013745,5030,5030,5030,5030,503
|
|
20230630,101600,114483655,5030,5030,5030,5030,0
|
|
20230630,101500,114483655,5030,5030,5030,5030,0
|
|
20230630,101400,114483655,5030,5030,5030,5030,24
|
|
20230630,101300,114362935,5030,5030,5030,5030,0
|
|
20230630,101200,114362935,5030,5030,5030,5030,6
|
|
20230630,101100,114332755,5030,5030,5030,5030,73
|
|
20230630,101000,113965565,5030,5030,5030,5030,298
|
|
20230630,100900,112466625,5030,5030,5030,5030,10
|
|
20230630,100800,112416325,5030,5030,5030,5020,1462
|
|
20230630,100700,105062535,5040,5040,5040,5040,0
|
|
20230630,100600,105062535,5040,5040,5040,5040,0
|
|
20230630,100500,105062535,5040,5040,5040,5040,1
|
|
20230630,100400,105057495,5020,5020,5020,5020,324
|
|
20230630,100300,103431015,5030,5030,5030,5030,26
|
|
20230630,100200,103300235,5030,5030,5030,5030,974
|
|
20230630,100100,98401015,5030,5030,5030,5030,0
|
|
20230630,100000,98401015,5030,5030,5030,5020,170
|
|
20230630,095900,97545925,5030,5030,5030,5030,1001
|
|
20230630,095800,92510895,5020,5020,5020,5020,400
|
|
20230630,095700,90502895,5030,5030,5030,5030,1000
|
|
20230630,095600,85472895,5030,5030,5030,5030,0
|
|
20230630,095500,85472895,5030,5030,5030,5030,50
|
|
20230630,095400,85221395,5020,5020,5020,5020,12
|
|
20230630,095300,85161155,5030,5030,5030,5030,0
|
|
20230630,095200,85161155,5030,5030,5030,5030,0
|
|
20230630,095100,85161155,5030,5030,5030,5030,0
|
|
20230630,095000,85161155,5030,5030,5030,5030,0
|
|
20230630,094900,85161155,5030,5030,5030,5030,0
|
|
20230630,094800,85161155,5030,5030,5030,5030,1
|
|
20230630,094700,85156125,5030,5030,5030,5030,9
|
|
20230630,094600,85110855,5030,5030,5030,5030,101
|
|
20230630,094500,84602825,5030,5030,5030,5030,4
|
|
20230630,094400,84582705,5020,5020,5020,5020,300
|
|
20230630,094300,83076705,5020,5020,5020,5020,0
|
|
20230630,094200,83076705,5020,5020,5030,5020,235
|
|
20230630,094100,81896925,5020,5020,5020,5020,256
|
|
20230630,094000,80611805,5020,5020,5020,5020,20
|
|
20230630,093900,80511405,5030,5030,5030,5030,0
|
|
20230630,093800,80511405,5030,5030,5030,5030,3
|
|
20230630,093700,80496315,5030,5030,5030,5030,1
|
|
20230630,093600,80491285,5030,5030,5030,5030,377
|
|
20230630,093500,78594975,5020,5020,5020,5020,520
|
|
20230630,093400,75984575,5020,5020,5020,5020,110
|
|
20230630,093300,75432375,5030,5030,5030,5030,1
|
|
20230630,093200,75427345,5030,5030,5030,5030,1
|
|
20230630,093100,75422315,5030,5030,5030,5030,0
|
|
20230630,093000,75422315,5030,5030,5030,5030,0
|
|
20230630,092900,75422315,5030,5030,5030,5030,0
|
|
20230630,092800,75422315,5030,5030,5030,5030,10
|
|
20230630,092700,75372015,5020,5020,5020,5020,0
|
|
20230630,092600,75372015,5020,5020,5020,5020,0
|
|
20230630,092500,75372015,5020,5020,5020,5020,0
|
|
20230630,092400,75372015,5020,5020,5020,5020,76
|
|
20230630,092300,74990495,5030,5030,5030,5030,1540
|
|
20230630,092200,67244295,5040,5040,5040,5040,491
|
|
20230630,092100,64769655,5040,5040,5040,5040,0
|
|
20230630,092000,64769655,5040,5040,5040,5040,0
|
|
20230630,091900,64769655,5040,5040,5040,5040,0
|
|
20230630,091800,64769655,5040,5040,5040,5040,0
|
|
20230630,091700,64769655,5040,5040,5040,5040,846
|
|
20230630,091600,60505815,5050,5050,5050,5050,2
|
|
20230630,091500,60495715,5040,5040,5040,5040,0
|
|
20230630,091400,60495715,5040,5040,5040,5040,3
|
|
20230630,091300,60480595,5040,5060,5060,5040,1245
|
|
20230630,091200,54204265,5050,5050,5050,5050,257
|
|
20230630,091100,52906415,5060,5060,5060,5050,1549
|
|
20230630,091000,45078475,5050,5040,5050,5040,1050
|
|
20230630,090900,39780095,5030,5030,5030,5030,0
|
|
20230630,090800,39780095,5030,5020,5030,5020,3440
|
|
20230630,090700,22496895,5020,5010,5020,5010,178
|
|
20230630,090600,21603435,5020,5020,5020,5020,11
|
|
20230630,090500,21548215,5000,5000,5000,5000,174
|
|
20230630,090400,20678215,5000,5000,5000,5000,0
|
|
20230630,090300,20678215,5000,4995,5000,4995,2010
|
|
20230630,090200,10633795,5020,5020,5020,5020,41
|
|
20230630,090100,10427975,5020,5000,5020,4985,1632
|
|
20230630,090000,2266460,5000,5020,5020,5000,453
|