609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190600,221094875,2180,2180,2180,2180,17466
|
|
20230630,190500,221094875,2180,2180,2180,2180,0
|
|
20230630,190400,221094875,2180,2180,2180,2180,0
|
|
20230630,190300,221094875,2180,2180,2180,2180,0
|
|
20230630,190200,221094875,2180,2180,2180,2180,0
|
|
20230630,190100,221094875,2180,2180,2180,2180,0
|
|
20230630,190000,221094875,2180,2180,2180,2180,0
|
|
20230630,185900,221094875,2180,2180,2180,2180,0
|
|
20230630,185800,221094875,2180,2180,2180,2180,0
|
|
20230630,185700,221094875,2180,2180,2180,2180,0
|
|
20230630,185600,221094875,2180,2180,2180,2180,0
|
|
20230630,185500,221094875,2180,2180,2180,2180,0
|
|
20230630,185400,221094875,2180,2180,2180,2180,0
|
|
20230630,185300,221094875,2180,2180,2180,2180,0
|
|
20230630,185200,221094875,2180,2180,2180,2180,0
|
|
20230630,185100,221094875,2180,2180,2180,2180,0
|
|
20230630,185000,221094875,2180,2180,2180,2180,0
|
|
20230630,184900,221094875,2180,2180,2180,2180,0
|
|
20230630,184800,221094875,2180,2180,2180,2180,0
|
|
20230630,184700,221094875,2180,2180,2180,2180,0
|
|
20230630,184600,221094875,2180,2180,2180,2180,0
|
|
20230630,184500,221094875,2180,2180,2180,2180,0
|
|
20230630,184400,221094875,2180,2180,2180,2180,0
|
|
20230630,184300,221094875,2180,2180,2180,2180,0
|
|
20230630,184200,221094875,2180,2180,2180,2180,0
|
|
20230630,184100,221094875,2180,2180,2180,2180,0
|
|
20230630,184000,221094875,2180,2180,2180,2180,0
|
|
20230630,183900,221094875,2180,2180,2180,2180,0
|
|
20230630,183800,221094875,2180,2180,2180,2180,0
|
|
20230630,183700,221094875,2180,2180,2180,2180,0
|
|
20230630,183600,221094875,2180,2180,2180,2180,17466
|
|
20230630,183500,221094875,2180,2180,2180,2180,0
|
|
20230630,183400,221094875,2180,2180,2180,2180,0
|
|
20230630,183300,221094875,2180,2180,2180,2180,0
|
|
20230630,183200,221094875,2180,2180,2180,2180,0
|
|
20230630,183100,221094875,2180,2180,2180,2180,0
|
|
20230630,183000,221094875,2180,2180,2180,2180,0
|
|
20230630,182900,221094875,2180,2180,2180,2180,0
|
|
20230630,182800,221094875,2180,2180,2180,2180,0
|
|
20230630,182700,221094875,2180,2180,2180,2180,0
|
|
20230630,182600,221094875,2180,2180,2180,2180,0
|
|
20230630,182500,221094875,2180,2180,2180,2180,0
|
|
20230630,182400,221094875,2180,2180,2180,2180,0
|
|
20230630,182300,221094875,2180,2180,2180,2180,0
|
|
20230630,182200,221094875,2180,2180,2180,2180,0
|
|
20230630,182100,221094875,2180,2180,2180,2180,0
|
|
20230630,182000,221094875,2180,2180,2180,2180,0
|
|
20230630,181900,221094875,2180,2180,2180,2180,0
|
|
20230630,181800,221094875,2180,2180,2180,2180,0
|
|
20230630,181700,221094875,2180,2180,2180,2180,0
|
|
20230630,181600,221094875,2180,2180,2180,2180,0
|
|
20230630,181500,221094875,2180,2180,2180,2180,0
|
|
20230630,181400,221094875,2180,2180,2180,2180,0
|
|
20230630,181300,221094875,2180,2180,2180,2180,0
|
|
20230630,181200,221094875,2180,2180,2180,2180,0
|
|
20230630,181100,221094875,2180,2180,2180,2180,0
|
|
20230630,181000,221094875,2180,2180,2180,2180,0
|
|
20230630,180900,221094875,2180,2180,2180,2180,0
|
|
20230630,180800,221094875,2180,2180,2180,2180,0
|
|
20230630,180700,221094875,2180,2180,2180,2180,0
|
|
20230630,180600,221094875,2180,2180,2180,2180,17466
|
|
20230630,180500,221094875,2180,2180,2180,2180,0
|
|
20230630,180400,221094875,2180,2180,2180,2180,0
|
|
20230630,180300,221094875,2180,2180,2180,2180,0
|
|
20230630,180200,221094875,2180,2180,2180,2180,0
|
|
20230630,180100,221094875,2180,2180,2180,2180,0
|
|
20230630,180000,221094875,2180,2180,2180,2180,0
|
|
20230630,175900,221094875,2180,2180,2180,2180,0
|
|
20230630,175800,221094875,2180,2180,2180,2180,0
|
|
20230630,175700,221094875,2180,2180,2180,2180,0
|
|
20230630,175600,221094875,2180,2180,2180,2180,0
|
|
20230630,175500,221094875,2180,2180,2180,2180,0
|
|
20230630,175400,221094875,2180,2180,2180,2180,0
|
|
20230630,175300,221094875,2180,2180,2180,2180,0
|
|
20230630,175200,221094875,2180,2180,2180,2180,0
|
|
20230630,175100,221094875,2180,2180,2180,2180,0
|
|
20230630,175000,221094875,2180,2180,2180,2180,0
|
|
20230630,174900,221094875,2180,2180,2180,2180,0
|
|
20230630,174800,221094875,2180,2180,2180,2180,0
|
|
20230630,174700,221094875,2180,2180,2180,2180,0
|
|
20230630,174600,221094875,2180,2180,2180,2180,0
|
|
20230630,174500,221094875,2180,2180,2180,2180,0
|
|
20230630,174400,221094875,2180,2180,2180,2180,0
|
|
20230630,174300,221094875,2180,2180,2180,2180,0
|
|
20230630,174200,221094875,2180,2180,2180,2180,0
|
|
20230630,174100,221094875,2180,2180,2180,2180,0
|
|
20230630,174000,221094875,2180,2180,2180,2180,0
|
|
20230630,173900,221094875,2180,2180,2180,2180,0
|
|
20230630,173800,221094875,2180,2180,2180,2180,0
|
|
20230630,173700,221094875,2180,2180,2180,2180,0
|
|
20230630,173600,221094875,2180,2180,2180,2180,17466
|
|
20230630,173500,221094875,2180,2180,2180,2180,0
|
|
20230630,173400,221094875,2180,2180,2180,2180,0
|
|
20230630,173300,221094875,2180,2180,2180,2180,0
|
|
20230630,173200,221094875,2180,2180,2180,2180,0
|
|
20230630,173100,221094875,2180,2180,2180,2180,0
|
|
20230630,173000,221094875,2180,2180,2180,2180,0
|
|
20230630,172900,221094875,2180,2180,2180,2180,0
|
|
20230630,172800,221094875,2180,2180,2180,2180,0
|
|
20230630,172700,221094875,2180,2180,2180,2180,0
|
|
20230630,172600,221094875,2180,2180,2180,2180,0
|
|
20230630,172500,221094875,2180,2180,2180,2180,0
|
|
20230630,172400,221094875,2180,2180,2180,2180,0
|
|
20230630,172300,221094875,2180,2180,2180,2180,0
|
|
20230630,172200,221094875,2180,2180,2180,2180,0
|
|
20230630,172100,221094875,2180,2180,2180,2180,0
|
|
20230630,172000,221094875,2180,2180,2180,2180,0
|
|
20230630,171900,221094875,2180,2180,2180,2180,0
|
|
20230630,171800,221094875,2180,2180,2180,2180,0
|
|
20230630,171700,221094875,2180,2180,2180,2180,0
|
|
20230630,171600,221094875,2180,2180,2180,2180,0
|
|
20230630,171500,221094875,2180,2180,2180,2180,0
|
|
20230630,171400,221094875,2180,2180,2180,2180,0
|
|
20230630,171300,221094875,2180,2180,2180,2180,0
|
|
20230630,171200,221094875,2180,2180,2180,2180,0
|
|
20230630,171100,221094875,2180,2180,2180,2180,0
|
|
20230630,171000,221094875,2180,2180,2180,2180,0
|
|
20230630,170900,221094875,2180,2180,2180,2180,0
|
|
20230630,170800,221094875,2180,2180,2180,2180,0
|
|
20230630,170700,221094875,2180,2180,2180,2180,0
|
|
20230630,170600,221094875,2180,2180,2180,2180,17466
|
|
20230630,170500,221094875,2180,2180,2180,2180,0
|
|
20230630,170400,221094875,2180,2180,2180,2180,0
|
|
20230630,170300,221094875,2180,2180,2180,2180,0
|
|
20230630,170200,221094875,2180,2180,2180,2180,0
|
|
20230630,170100,221094875,2180,2180,2180,2180,0
|
|
20230630,170000,221094875,2180,2180,2180,2180,0
|
|
20230630,165900,221094875,2180,2180,2180,2180,0
|
|
20230630,165800,221094875,2180,2180,2180,2180,0
|
|
20230630,165700,221094875,2180,2180,2180,2180,0
|
|
20230630,165600,221094875,2180,2180,2180,2180,0
|
|
20230630,165500,221094875,2180,2180,2180,2180,0
|
|
20230630,165400,221094875,2180,2180,2180,2180,0
|
|
20230630,165300,221094875,2180,2180,2180,2180,0
|
|
20230630,165200,221094875,2180,2180,2180,2180,0
|
|
20230630,165100,221094875,2180,2180,2180,2180,0
|
|
20230630,165000,221094875,2180,2180,2180,2180,0
|
|
20230630,164900,221094875,2180,2180,2180,2180,0
|
|
20230630,164800,221094875,2180,2180,2180,2180,0
|
|
20230630,164700,221094875,2180,2180,2180,2180,0
|
|
20230630,164600,221094875,2180,2180,2180,2180,0
|
|
20230630,164500,221094875,2180,2180,2180,2180,0
|
|
20230630,164400,221094875,2180,2180,2180,2180,0
|
|
20230630,164300,221094875,2180,2180,2180,2180,0
|
|
20230630,164200,221094875,2180,2180,2180,2180,0
|
|
20230630,164100,221094875,2180,2180,2180,2180,0
|
|
20230630,164000,221094875,2180,2180,2180,2180,0
|
|
20230630,163900,221094875,2180,2180,2180,2180,0
|
|
20230630,163800,221094875,2180,2180,2180,2180,0
|
|
20230630,163700,221094875,2180,2180,2180,2180,0
|
|
20230630,163600,221094875,2180,2180,2180,2180,17466
|
|
20230630,163500,221094875,2180,2180,2180,2180,0
|
|
20230630,163400,221094875,2180,2180,2180,2180,0
|
|
20230630,163300,221094875,2180,2180,2180,2180,0
|
|
20230630,163200,221094875,2180,2180,2180,2180,0
|
|
20230630,163100,221094875,2180,2180,2180,2180,0
|
|
20230630,163000,221094875,2180,2180,2180,2180,0
|
|
20230630,162900,221094875,2180,2180,2180,2180,0
|
|
20230630,162800,221094875,2180,2180,2180,2180,0
|
|
20230630,162700,221094875,2180,2180,2180,2180,0
|
|
20230630,162600,221094875,2180,2180,2180,2180,0
|
|
20230630,162500,221094875,2180,2180,2180,2180,0
|
|
20230630,162400,221094875,2180,2180,2180,2180,0
|
|
20230630,162300,221094875,2180,2180,2180,2180,0
|
|
20230630,162200,221094875,2180,2180,2180,2180,0
|
|
20230630,162100,221094875,2180,2180,2180,2180,0
|
|
20230630,162000,221094875,2180,2180,2180,2180,0
|
|
20230630,161900,221094875,2180,2180,2180,2180,0
|
|
20230630,161800,221094875,2180,2180,2180,2180,0
|
|
20230630,161700,221094875,2180,2180,2180,2180,0
|
|
20230630,161600,221094875,2180,2180,2180,2180,0
|
|
20230630,161500,221094875,2180,2180,2180,2180,0
|
|
20230630,161400,221094875,2180,2180,2180,2180,0
|
|
20230630,161300,221094875,2180,2180,2180,2180,0
|
|
20230630,161200,221094875,2180,2180,2180,2180,0
|
|
20230630,161100,221094875,2180,2180,2180,2180,0
|
|
20230630,161000,221094875,2180,2180,2180,2180,0
|
|
20230630,160900,221094875,2180,2180,2180,2180,0
|
|
20230630,160800,221094875,2180,2180,2180,2180,0
|
|
20230630,160700,221094875,2180,2180,2180,2180,0
|
|
20230630,160600,221094875,2180,2180,2180,2180,17466
|
|
20230630,160500,221094875,2180,2180,2180,2180,0
|
|
20230630,160400,221094875,2180,2180,2180,2180,0
|
|
20230630,160300,221094875,2180,2180,2180,2180,0
|
|
20230630,160200,221094875,2180,2180,2180,2180,0
|
|
20230630,160100,221094875,2180,2180,2180,2180,0
|
|
20230630,160000,221094875,2180,2180,2180,2180,0
|
|
20230630,155900,221094875,2180,2180,2180,2180,0
|
|
20230630,155800,221094875,2180,2180,2180,2180,0
|
|
20230630,155700,221094875,2180,2180,2180,2180,0
|
|
20230630,155600,221094875,2180,2180,2180,2180,0
|
|
20230630,155500,221094875,2180,2180,2180,2180,0
|
|
20230630,155400,221094875,2180,2180,2180,2180,0
|
|
20230630,155300,221094875,2180,2180,2180,2180,0
|
|
20230630,155200,221094875,2180,2180,2180,2180,0
|
|
20230630,155100,221094875,2180,2180,2180,2180,0
|
|
20230630,155000,221094875,2180,2180,2180,2180,0
|
|
20230630,154900,221094875,2180,2180,2180,2180,0
|
|
20230630,154800,221094875,2180,2180,2180,2180,0
|
|
20230630,154700,221094875,2180,2180,2180,2180,0
|
|
20230630,154600,221094875,2180,2180,2180,2180,0
|
|
20230630,154500,221094875,2180,2180,2180,2180,0
|
|
20230630,154400,221094875,2180,2180,2180,2180,0
|
|
20230630,154300,221094875,2180,2180,2180,2180,0
|
|
20230630,154200,221094875,2180,2180,2180,2180,0
|
|
20230630,154100,221094875,2180,2180,2180,2180,0
|
|
20230630,154000,221094875,2180,2180,2180,2180,0
|
|
20230630,153900,221094875,2180,2180,2180,2180,0
|
|
20230630,153800,221094875,2180,2180,2180,2180,0
|
|
20230630,153700,221094875,2180,2180,2180,2180,0
|
|
20230630,153600,221094875,2180,2180,2180,2180,17466
|
|
20230630,153500,221094875,2180,2180,2180,2180,0
|
|
20230630,153400,221094875,2180,2180,2180,2180,0
|
|
20230630,153300,221094875,2180,2180,2180,2180,0
|
|
20230630,153200,221094875,2180,2180,2180,2180,0
|
|
20230630,153100,221094875,2180,2180,2180,2180,0
|
|
20230630,153000,221094875,2180,2180,2180,2180,17466
|
|
20230630,152900,183018995,2180,2180,2180,2180,0
|
|
20230630,152800,183018995,2180,2180,2180,2180,0
|
|
20230630,152700,183018995,2180,2180,2180,2180,0
|
|
20230630,152600,183018995,2180,2180,2180,2180,0
|
|
20230630,152500,183018995,2180,2180,2180,2180,0
|
|
20230630,152400,183018995,2180,2180,2180,2180,0
|
|
20230630,152300,183018995,2180,2180,2180,2180,0
|
|
20230630,152200,183018995,2180,2180,2180,2180,0
|
|
20230630,152100,183018995,2180,2180,2180,2180,0
|
|
20230630,152000,183018995,2180,2180,2180,2180,0
|
|
20230630,151900,183018995,2180,2190,2190,2180,3324
|
|
20230630,151800,175756595,2190,2190,2190,2190,0
|
|
20230630,151700,175756595,2190,2190,2190,2190,6010
|
|
20230630,151600,162594695,2180,2180,2180,2180,3
|
|
20230630,151500,162588155,2190,2190,2190,2190,0
|
|
20230630,151400,162588155,2190,2190,2190,2190,0
|
|
20230630,151300,162588155,2190,2190,2190,2190,0
|
|
20230630,151200,162588155,2190,2190,2190,2190,554
|
|
20230630,151100,161374895,2190,2185,2190,2185,2348
|
|
20230630,151000,156235275,2185,2180,2185,2180,1195
|
|
20230630,150900,153626915,2185,2185,2185,2185,0
|
|
20230630,150800,153626915,2185,2185,2185,2185,0
|
|
20230630,150700,153626915,2185,2185,2185,2185,400
|
|
20230630,150600,152752915,2185,2185,2185,2185,148
|
|
20230630,150500,152429535,2185,2185,2185,2185,200
|
|
20230630,150400,151992535,2185,2185,2185,2185,808
|
|
20230630,150300,150227055,2185,2185,2185,2185,1144
|
|
20230630,150200,147727415,2185,2185,2185,2185,0
|
|
20230630,150100,147727415,2185,2185,2185,2185,0
|
|
20230630,150000,147727415,2185,2185,2185,2185,1015
|
|
20230630,145900,145509640,2185,2185,2185,2185,0
|
|
20230630,145800,145509640,2185,2185,2185,2185,40
|
|
20230630,145700,145422240,2190,2190,2190,2190,0
|
|
20230630,145600,145422240,2190,2190,2190,2190,10
|
|
20230630,145500,145400340,2190,2190,2190,2190,0
|
|
20230630,145400,145400340,2190,2190,2190,2190,0
|
|
20230630,145300,145400340,2190,2190,2190,2190,1
|
|
20230630,145200,145398150,2180,2180,2180,2180,0
|
|
20230630,145100,145398150,2180,2180,2180,2180,0
|
|
20230630,145000,145398150,2180,2180,2180,2180,0
|
|
20230630,144900,145398150,2180,2185,2185,2180,604
|
|
20230630,144800,144078910,2185,2180,2185,2180,372
|
|
20230630,144700,143267650,2185,2185,2185,2185,0
|
|
20230630,144600,143267650,2185,2185,2185,2185,16
|
|
20230630,144500,143232690,2185,2185,2185,2185,10
|
|
20230630,144400,143210840,2185,2185,2185,2185,0
|
|
20230630,144300,143210840,2185,2185,2185,2185,1250
|
|
20230630,144200,140479590,2185,2185,2185,2185,300
|
|
20230630,144100,139824090,2185,2185,2185,2185,0
|
|
20230630,144000,139824090,2185,2185,2185,2185,0
|
|
20230630,143900,139824090,2185,2185,2185,2185,0
|
|
20230630,143800,139824090,2185,2185,2185,2185,0
|
|
20230630,143700,139824090,2185,2185,2185,2185,100
|
|
20230630,143600,139605590,2185,2185,2185,2185,0
|
|
20230630,143500,139605590,2185,2185,2185,2185,0
|
|
20230630,143400,139605590,2185,2185,2185,2185,0
|
|
20230630,143300,139605590,2185,2185,2185,2185,0
|
|
20230630,143200,139605590,2185,2185,2185,2185,300
|
|
20230630,143100,138950090,2190,2190,2190,2190,5
|
|
20230630,143000,138939140,2190,2190,2190,2190,0
|
|
20230630,142900,138939140,2190,2190,2190,2190,0
|
|
20230630,142800,138939140,2190,2190,2190,2190,0
|
|
20230630,142700,138939140,2190,2190,2190,2190,0
|
|
20230630,142600,138939140,2190,2185,2190,2185,676
|
|
20230630,142500,137462030,2190,2190,2190,2190,0
|
|
20230630,142400,137462030,2190,2190,2190,2190,0
|
|
20230630,142300,137462030,2190,2190,2190,2190,0
|
|
20230630,142200,137462030,2190,2190,2190,2190,1000
|
|
20230630,142100,135272030,2190,2190,2190,2190,0
|
|
20230630,142000,135272030,2190,2190,2190,2190,0
|
|
20230630,141900,135272030,2190,2190,2190,2190,0
|
|
20230630,141800,135272030,2190,2190,2190,2190,0
|
|
20230630,141700,135272030,2190,2190,2190,2190,0
|
|
20230630,141600,135272030,2190,2190,2190,2190,1010
|
|
20230630,141500,133060130,2190,2190,2190,2190,0
|
|
20230630,141400,133060130,2190,2190,2190,2190,0
|
|
20230630,141300,133060130,2190,2190,2190,2190,0
|
|
20230630,141200,133060130,2190,2190,2190,2190,0
|
|
20230630,141100,133060130,2190,2190,2190,2190,0
|
|
20230630,141000,133060130,2190,2190,2190,2190,0
|
|
20230630,140900,133060130,2190,2190,2190,2190,2
|
|
20230630,140800,133055750,2185,2185,2185,2185,0
|
|
20230630,140700,133055750,2185,2185,2185,2185,0
|
|
20230630,140600,133055750,2185,2185,2185,2185,0
|
|
20230630,140500,133055750,2185,2185,2185,2185,0
|
|
20230630,140400,133055750,2185,2185,2185,2185,0
|
|
20230630,140300,133055750,2185,2185,2185,2185,0
|
|
20230630,140200,133055750,2185,2185,2185,2185,2710
|
|
20230630,140100,127134400,2185,2185,2185,2185,1050
|
|
20230630,140000,124840150,2185,2185,2185,2185,1000
|
|
20230630,135900,122655150,2180,2180,2180,2180,0
|
|
20230630,135800,122655150,2180,2180,2180,2180,0
|
|
20230630,135700,122655150,2180,2180,2180,2180,0
|
|
20230630,135600,122655150,2180,2180,2180,2180,400
|
|
20230630,135500,121783150,2180,2180,2180,2180,0
|
|
20230630,135400,121783150,2180,2180,2180,2180,0
|
|
20230630,135300,121783150,2180,2180,2180,2180,332
|
|
20230630,135200,121059390,2180,2180,2180,2180,0
|
|
20230630,135100,121059390,2180,2180,2180,2180,800
|
|
20230630,135000,119315390,2185,2185,2185,2185,0
|
|
20230630,134900,119315390,2185,2185,2185,2185,0
|
|
20230630,134800,119315390,2185,2185,2185,2185,0
|
|
20230630,134700,119315390,2185,2185,2185,2185,0
|
|
20230630,134600,119315390,2185,2185,2185,2185,0
|
|
20230630,134500,119315390,2185,2185,2185,2185,0
|
|
20230630,134400,119315390,2185,2185,2185,2185,1
|
|
20230630,134300,119313205,2180,2180,2180,2180,0
|
|
20230630,134200,119313205,2180,2180,2180,2180,45
|
|
20230630,134100,119215105,2180,2180,2180,2180,0
|
|
20230630,134000,119215105,2180,2185,2185,2180,1829
|
|
20230630,133900,115227740,2185,2185,2185,2185,0
|
|
20230630,133800,115227740,2185,2185,2185,2185,0
|
|
20230630,133700,115227740,2185,2185,2185,2185,0
|
|
20230630,133600,115227740,2185,2185,2185,2185,0
|
|
20230630,133500,115227740,2185,2185,2185,2185,0
|
|
20230630,133400,115227740,2185,2185,2185,2185,0
|
|
20230630,133300,115227740,2185,2185,2185,2185,0
|
|
20230630,133200,115227740,2185,2185,2185,2185,0
|
|
20230630,133100,115227740,2185,2185,2185,2185,0
|
|
20230630,133000,115227740,2185,2185,2185,2185,0
|
|
20230630,132900,115227740,2185,2185,2185,2185,0
|
|
20230630,132800,115227740,2185,2185,2185,2185,0
|
|
20230630,132700,115227740,2185,2185,2185,2185,1000
|
|
20230630,132600,113042740,2180,2180,2180,2180,0
|
|
20230630,132500,113042740,2180,2180,2180,2180,280
|
|
20230630,132400,112432340,2180,2180,2180,2180,0
|
|
20230630,132300,112432340,2180,2180,2180,2180,0
|
|
20230630,132200,112432340,2180,2180,2180,2180,1685
|
|
20230630,132100,108759040,2185,2185,2185,2185,100
|
|
20230630,132000,108540540,2185,2185,2185,2185,0
|
|
20230630,131900,108540540,2185,2185,2185,2185,0
|
|
20230630,131800,108540540,2185,2185,2185,2185,0
|
|
20230630,131700,108540540,2185,2185,2185,2185,0
|
|
20230630,131600,108540540,2185,2185,2185,2185,80
|
|
20230630,131500,108365740,2185,2185,2185,2185,0
|
|
20230630,131400,108365740,2185,2185,2185,2185,0
|
|
20230630,131300,108365740,2185,2185,2185,2185,0
|
|
20230630,131200,108365740,2185,2185,2185,2185,20
|
|
20230630,131100,108322040,2185,2185,2185,2185,8
|
|
20230630,131000,108304560,2180,2180,2180,2180,1
|
|
20230630,130900,108302380,2180,2180,2180,2180,2500
|
|
20230630,130800,102852380,2185,2185,2185,2185,50
|
|
20230630,130700,102743130,2180,2180,2180,2180,700
|
|
20230630,130600,101217130,2185,2185,2185,2185,0
|
|
20230630,130500,101217130,2185,2185,2185,2185,0
|
|
20230630,130400,101217130,2185,2185,2185,2185,0
|
|
20230630,130300,101217130,2185,2185,2185,2185,0
|
|
20230630,130200,101217130,2185,2185,2185,2185,18
|
|
20230630,130100,101177800,2180,2180,2180,2180,0
|
|
20230630,130000,101177800,2180,2180,2180,2180,0
|
|
20230630,125900,101177800,2180,2180,2180,2180,0
|
|
20230630,125800,101177800,2180,2180,2180,2180,0
|
|
20230630,125700,101177800,2180,2180,2180,2180,0
|
|
20230630,125600,101177800,2180,2180,2180,2180,0
|
|
20230630,125500,101177800,2180,2180,2180,2180,500
|
|
20230630,125400,100087800,2185,2185,2185,2185,683
|
|
20230630,125300,98595445,2185,2185,2185,2185,0
|
|
20230630,125200,98595445,2185,2185,2185,2185,0
|
|
20230630,125100,98595445,2185,2185,2185,2185,0
|
|
20230630,125000,98595445,2185,2185,2185,2185,0
|
|
20230630,124900,98595445,2185,2185,2185,2185,0
|
|
20230630,124800,98595445,2185,2185,2185,2185,0
|
|
20230630,124700,98595445,2185,2185,2185,2185,1
|
|
20230630,124600,98593260,2180,2180,2180,2180,0
|
|
20230630,124500,98593260,2180,2180,2180,2180,0
|
|
20230630,124400,98593260,2180,2185,2185,2180,251
|
|
20230630,124300,98046075,2180,2180,2180,2180,600
|
|
20230630,124200,96738075,2185,2185,2185,2185,0
|
|
20230630,124100,96738075,2185,2185,2185,2185,0
|
|
20230630,124000,96738075,2185,2185,2185,2185,1
|
|
20230630,123900,96735890,2180,2180,2180,2180,100
|
|
20230630,123800,96517890,2185,2185,2185,2185,0
|
|
20230630,123700,96517890,2185,2185,2185,2185,0
|
|
20230630,123600,96517890,2185,2185,2185,2185,0
|
|
20230630,123500,96517890,2185,2185,2185,2185,0
|
|
20230630,123400,96517890,2185,2185,2185,2185,0
|
|
20230630,123300,96517890,2185,2185,2185,2185,0
|
|
20230630,123200,96517890,2185,2185,2185,2185,0
|
|
20230630,123100,96517890,2185,2185,2185,2185,0
|
|
20230630,123000,96517890,2185,2185,2185,2185,0
|
|
20230630,122900,96517890,2185,2185,2185,2185,0
|
|
20230630,122800,96517890,2185,2185,2185,2185,6
|
|
20230630,122700,96504780,2180,2185,2185,2180,1053
|
|
20230630,122600,94208975,2190,2190,2190,2190,0
|
|
20230630,122500,94208975,2190,2190,2190,2190,0
|
|
20230630,122400,94208975,2190,2190,2190,2190,0
|
|
20230630,122300,94208975,2190,2190,2190,2190,0
|
|
20230630,122200,94208975,2190,2190,2190,2190,0
|
|
20230630,122100,94208975,2190,2190,2190,2190,0
|
|
20230630,122000,94208975,2190,2190,2190,2190,200
|
|
20230630,121900,93770975,2190,2190,2190,2190,0
|
|
20230630,121800,93770975,2190,2190,2190,2190,2
|
|
20230630,121700,93766595,2190,2190,2190,2190,0
|
|
20230630,121600,93766595,2190,2190,2190,2190,0
|
|
20230630,121500,93766595,2190,2190,2190,2190,0
|
|
20230630,121400,93766595,2190,2190,2190,2190,0
|
|
20230630,121300,93766595,2190,2190,2190,2190,0
|
|
20230630,121200,93766595,2190,2190,2190,2190,0
|
|
20230630,121100,93766595,2190,2190,2190,2190,0
|
|
20230630,121000,93766595,2190,2190,2190,2190,0
|
|
20230630,120900,93766595,2190,2190,2190,2190,0
|
|
20230630,120800,93766595,2190,2190,2190,2190,0
|
|
20230630,120700,93766595,2190,2190,2190,2190,0
|
|
20230630,120600,93766595,2190,2190,2190,2190,4
|
|
20230630,120500,93757835,2190,2190,2190,2190,0
|
|
20230630,120400,93757835,2190,2190,2190,2190,0
|
|
20230630,120300,93757835,2190,2190,2190,2190,0
|
|
20230630,120200,93757835,2190,2190,2190,2190,0
|
|
20230630,120100,93757835,2190,2190,2190,2190,0
|
|
20230630,120000,93757835,2190,2190,2190,2190,0
|
|
20230630,115900,93757835,2190,2190,2190,2190,0
|
|
20230630,115800,93757835,2190,2190,2190,2190,0
|
|
20230630,115700,93757835,2190,2190,2190,2190,0
|
|
20230630,115600,93757835,2190,2190,2190,2190,1
|
|
20230630,115500,93755645,2185,2185,2185,2185,2
|
|
20230630,115400,93751275,2190,2190,2190,2190,0
|
|
20230630,115300,93751275,2190,2190,2190,2190,0
|
|
20230630,115200,93751275,2190,2190,2190,2190,1
|
|
20230630,115100,93749085,2190,2190,2190,2190,0
|
|
20230630,115000,93749085,2190,2190,2190,2190,0
|
|
20230630,114900,93749085,2190,2190,2190,2190,5
|
|
20230630,114800,93738135,2190,2190,2190,2190,0
|
|
20230630,114700,93738135,2190,2190,2190,2190,0
|
|
20230630,114600,93738135,2190,2190,2190,2190,0
|
|
20230630,114500,93738135,2190,2190,2190,2190,0
|
|
20230630,114400,93738135,2190,2190,2190,2190,30
|
|
20230630,114300,93672435,2190,2190,2190,2190,6
|
|
20230630,114200,93659295,2190,2190,2190,2190,0
|
|
20230630,114100,93659295,2190,2190,2190,2190,0
|
|
20230630,114000,93659295,2190,2185,2190,2185,2
|
|
20230630,113900,93654920,2180,2180,2180,2180,0
|
|
20230630,113800,93654920,2180,2180,2180,2180,0
|
|
20230630,113700,93654920,2180,2180,2180,2180,4600
|
|
20230630,113600,83626920,2175,2175,2175,2175,0
|
|
20230630,113500,83626920,2175,2175,2175,2175,0
|
|
20230630,113400,83626920,2175,2175,2175,2175,0
|
|
20230630,113300,83626920,2175,2175,2175,2175,0
|
|
20230630,113200,83626920,2175,2175,2175,2175,0
|
|
20230630,113100,83626920,2175,2175,2175,2175,0
|
|
20230630,113000,83626920,2175,2175,2175,2175,0
|
|
20230630,112900,83626920,2175,2175,2175,2175,0
|
|
20230630,112800,83626920,2175,2175,2175,2175,0
|
|
20230630,112700,83626920,2175,2175,2175,2175,0
|
|
20230630,112600,83626920,2175,2175,2175,2175,0
|
|
20230630,112500,83626920,2175,2175,2175,2175,0
|
|
20230630,112400,83626920,2175,2175,2175,2175,50
|
|
20230630,112300,83518170,2180,2180,2180,2180,0
|
|
20230630,112200,83518170,2180,2180,2180,2180,0
|
|
20230630,112100,83518170,2180,2180,2180,2180,0
|
|
20230630,112000,83518170,2180,2180,2180,2180,0
|
|
20230630,111900,83518170,2180,2180,2180,2180,0
|
|
20230630,111800,83518170,2180,2180,2180,2180,0
|
|
20230630,111700,83518170,2180,2180,2180,2180,0
|
|
20230630,111600,83518170,2180,2180,2180,2180,0
|
|
20230630,111500,83518170,2180,2180,2180,2180,664
|
|
20230630,111400,82070650,2180,2180,2180,2180,0
|
|
20230630,111300,82070650,2180,2180,2180,2180,0
|
|
20230630,111200,82070650,2180,2180,2180,2180,0
|
|
20230630,111100,82070650,2180,2180,2180,2180,0
|
|
20230630,111000,82070650,2180,2180,2180,2180,0
|
|
20230630,110900,82070650,2180,2180,2180,2180,0
|
|
20230630,110800,82070650,2180,2185,2185,2180,55
|
|
20230630,110700,81950740,2190,2190,2190,2190,9
|
|
20230630,110600,81931030,2195,2195,2195,2195,0
|
|
20230630,110500,81931030,2195,2195,2195,2195,0
|
|
20230630,110400,81931030,2195,2195,2195,2195,0
|
|
20230630,110300,81931030,2195,2190,2195,2190,913
|
|
20230630,110200,79927450,2195,2195,2195,2195,0
|
|
20230630,110100,79927450,2195,2195,2195,2195,500
|
|
20230630,110000,78829950,2190,2190,2190,2190,0
|
|
20230630,105900,78829950,2190,2190,2190,2190,0
|
|
20230630,105800,78829950,2190,2190,2190,2190,0
|
|
20230630,105700,78829950,2190,2190,2190,2190,0
|
|
20230630,105600,78829950,2190,2190,2190,2190,0
|
|
20230630,105500,78829950,2190,2190,2190,2190,0
|
|
20230630,105400,78829950,2190,2190,2190,2190,0
|
|
20230630,105300,78829950,2190,2190,2190,2190,0
|
|
20230630,105200,78829950,2190,2190,2190,2190,0
|
|
20230630,105100,78829950,2190,2190,2190,2190,0
|
|
20230630,105000,78829950,2190,2190,2190,2190,0
|
|
20230630,104900,78829950,2190,2190,2190,2190,1
|
|
20230630,104800,78827760,2180,2180,2180,2180,0
|
|
20230630,104700,78827760,2180,2180,2180,2180,0
|
|
20230630,104600,78827760,2180,2180,2180,2180,0
|
|
20230630,104500,78827760,2180,2180,2180,2180,200
|
|
20230630,104400,78391760,2180,2180,2180,2180,0
|
|
20230630,104300,78391760,2180,2185,2185,2180,2261
|
|
20230630,104200,73462685,2190,2190,2190,2190,0
|
|
20230630,104100,73462685,2190,2190,2190,2190,0
|
|
20230630,104000,73462685,2190,2190,2190,2190,0
|
|
20230630,103900,73462685,2190,2190,2190,2190,0
|
|
20230630,103800,73462685,2190,2190,2190,2190,0
|
|
20230630,103700,73462685,2190,2190,2190,2190,0
|
|
20230630,103600,73462685,2190,2190,2190,2190,0
|
|
20230630,103500,73462685,2190,2190,2190,2190,0
|
|
20230630,103400,73462685,2190,2190,2190,2190,1
|
|
20230630,103300,73460495,2180,2180,2180,2180,0
|
|
20230630,103200,73460495,2180,2180,2180,2180,0
|
|
20230630,103100,73460495,2180,2180,2180,2180,0
|
|
20230630,103000,73460495,2180,2180,2180,2180,0
|
|
20230630,102900,73460495,2180,2180,2180,2180,0
|
|
20230630,102800,73460495,2180,2180,2180,2180,100
|
|
20230630,102700,73242495,2185,2185,2185,2185,0
|
|
20230630,102600,73242495,2185,2185,2185,2185,0
|
|
20230630,102500,73242495,2185,2185,2185,2185,0
|
|
20230630,102400,73242495,2185,2185,2185,2185,0
|
|
20230630,102300,73242495,2185,2195,2195,2185,590
|
|
20230630,102200,71953325,2195,2195,2195,2195,0
|
|
20230630,102100,71953325,2195,2195,2195,2195,0
|
|
20230630,102000,71953325,2195,2195,2195,2195,500
|
|
20230630,101900,70855825,2195,2190,2195,2190,1300
|
|
20230630,101800,68003200,2180,2180,2180,2180,176
|
|
20230630,101700,67619520,2185,2185,2185,2185,0
|
|
20230630,101600,67619520,2185,2185,2185,2185,0
|
|
20230630,101500,67619520,2185,2185,2185,2185,0
|
|
20230630,101400,67619520,2185,2185,2185,2185,0
|
|
20230630,101300,67619520,2185,2185,2185,2185,0
|
|
20230630,101200,67619520,2185,2185,2185,2185,0
|
|
20230630,101100,67619520,2185,2185,2185,2185,100
|
|
20230630,101000,67401020,2185,2185,2185,2185,2
|
|
20230630,100900,67396650,2185,2185,2185,2185,0
|
|
20230630,100800,67396650,2185,2185,2185,2185,0
|
|
20230630,100700,67396650,2185,2185,2185,2185,1
|
|
20230630,100600,67394465,2180,2180,2180,2180,0
|
|
20230630,100500,67394465,2180,2180,2180,2180,0
|
|
20230630,100400,67394465,2180,2180,2180,2180,372
|
|
20230630,100300,66583505,2180,2180,2180,2180,0
|
|
20230630,100200,66583505,2180,2180,2180,2180,2798
|
|
20230630,100100,60483865,2180,2180,2180,2180,0
|
|
20230630,100000,60483865,2180,2180,2180,2180,0
|
|
20230630,095900,60483865,2180,2180,2180,2180,0
|
|
20230630,095800,60483865,2180,2180,2180,2180,0
|
|
20230630,095700,60483865,2180,2180,2180,2180,15
|
|
20230630,095600,60451165,2180,2180,2180,2180,10
|
|
20230630,095500,60429365,2175,2175,2175,2175,0
|
|
20230630,095400,60429365,2175,2175,2175,2175,0
|
|
20230630,095300,60429365,2175,2175,2175,2175,0
|
|
20230630,095200,60429365,2175,2175,2175,2175,0
|
|
20230630,095100,60429365,2175,2175,2175,2175,0
|
|
20230630,095000,60429365,2175,2175,2175,2175,1020
|
|
20230630,094900,58210865,2175,2175,2175,2175,0
|
|
20230630,094800,58210865,2175,2175,2175,2175,0
|
|
20230630,094700,58210865,2175,2175,2175,2175,0
|
|
20230630,094600,58210865,2175,2175,2175,2175,0
|
|
20230630,094500,58210865,2175,2175,2175,2175,8
|
|
20230630,094400,58193465,2180,2180,2180,2180,209
|
|
20230630,094300,57737845,2180,2180,2180,2180,0
|
|
20230630,094200,57737845,2180,2180,2180,2180,433
|
|
20230630,094100,56793905,2180,2180,2180,2180,0
|
|
20230630,094000,56793905,2180,2180,2180,2180,0
|
|
20230630,093900,56793905,2180,2180,2180,2180,0
|
|
20230630,093800,56793905,2180,2180,2180,2180,920
|
|
20230630,093700,54788305,2180,2180,2180,2180,0
|
|
20230630,093600,54788305,2180,2180,2180,2180,100
|
|
20230630,093500,54570305,2180,2180,2180,2180,11
|
|
20230630,093400,54546325,2175,2175,2175,2175,0
|
|
20230630,093300,54546325,2175,2175,2175,2175,0
|
|
20230630,093200,54546325,2175,2175,2175,2175,0
|
|
20230630,093100,54546325,2175,2175,2175,2175,0
|
|
20230630,093000,54546325,2175,2175,2175,2175,0
|
|
20230630,092900,54546325,2175,2175,2175,2175,0
|
|
20230630,092800,54546325,2175,2175,2175,2175,0
|
|
20230630,092700,54546325,2175,2175,2175,2175,0
|
|
20230630,092600,54546325,2175,2175,2175,2175,1
|
|
20230630,092500,54544150,2180,2180,2180,2180,2
|
|
20230630,092400,54539790,2180,2175,2180,2165,3644
|
|
20230630,092300,46640485,2175,2180,2180,2175,4
|
|
20230630,092200,46631775,2170,2170,2170,2170,161
|
|
20230630,092100,46282405,2170,2170,2170,2170,0
|
|
20230630,092000,46282405,2170,2170,2170,2170,410
|
|
20230630,091900,45392705,2170,2170,2170,2170,2500
|
|
20230630,091800,39967705,2175,2175,2175,2175,0
|
|
20230630,091700,39967705,2175,2175,2175,2175,4471
|
|
20230630,091600,30243280,2175,2175,2175,2175,1029
|
|
20230630,091500,28005205,2175,2175,2175,2175,8
|
|
20230630,091400,27987805,2180,2180,2180,2180,1
|
|
20230630,091300,27985625,2180,2175,2180,2175,302
|
|
20230630,091200,27328765,2180,2180,2180,2180,2818
|
|
20230630,091100,21185525,2180,2180,2180,2180,0
|
|
20230630,091000,21185525,2180,2185,2185,2180,3722
|
|
20230630,090900,13071560,2180,2200,2200,2180,5000
|
|
20230630,090800,2157635,2205,2205,2205,2205,100
|
|
20230630,090700,1937135,2205,2205,2205,2205,0
|
|
20230630,090600,1937135,2205,2205,2205,2205,228
|
|
20230630,090500,1434395,2205,2205,2205,2205,0
|
|
20230630,090400,1434395,2205,2195,2205,2195,3
|
|
20230630,090300,1427800,2200,2200,2200,2200,0
|
|
20230630,090200,1427800,2200,2200,2200,2200,0
|
|
20230630,090100,1427800,2200,2200,2200,2200,648
|
|
20230630,090000,2200,2200,2200,2200,2200,1
|