638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193500,83726130,5520,5520,5520,5520,29
|
|
20230630,193400,83726130,5520,5520,5520,5520,0
|
|
20230630,193300,83726130,5520,5520,5520,5520,0
|
|
20230630,193200,83726130,5520,5520,5520,5520,0
|
|
20230630,193100,83726130,5520,5520,5520,5520,0
|
|
20230630,193000,83726130,5520,5520,5520,5520,0
|
|
20230630,192900,83726130,5520,5520,5520,5520,0
|
|
20230630,192800,83726130,5520,5520,5520,5520,0
|
|
20230630,192700,83726130,5520,5520,5520,5520,0
|
|
20230630,192600,83726130,5520,5520,5520,5520,0
|
|
20230630,192500,83726130,5520,5520,5520,5520,0
|
|
20230630,192400,83726130,5520,5520,5520,5520,0
|
|
20230630,192300,83726130,5520,5520,5520,5520,0
|
|
20230630,192200,83726130,5520,5520,5520,5520,0
|
|
20230630,192100,83726130,5520,5520,5520,5520,0
|
|
20230630,192000,83726130,5520,5520,5520,5520,0
|
|
20230630,191900,83726130,5520,5520,5520,5520,0
|
|
20230630,191800,83726130,5520,5520,5520,5520,0
|
|
20230630,191700,83726130,5520,5520,5520,5520,0
|
|
20230630,191600,83726130,5520,5520,5520,5520,0
|
|
20230630,191500,83726130,5520,5520,5520,5520,0
|
|
20230630,191400,83726130,5520,5520,5520,5520,0
|
|
20230630,191300,83726130,5520,5520,5520,5520,0
|
|
20230630,191200,83726130,5520,5520,5520,5520,0
|
|
20230630,191100,83726130,5520,5520,5520,5520,0
|
|
20230630,191000,83726130,5520,5520,5520,5520,0
|
|
20230630,190900,83726130,5520,5520,5520,5520,0
|
|
20230630,190800,83726130,5520,5520,5520,5520,0
|
|
20230630,190700,83726130,5520,5520,5520,5520,0
|
|
20230630,190600,83726130,5520,5520,5520,5520,0
|
|
20230630,190500,83726130,5520,5520,5520,5520,29
|
|
20230630,190400,83726130,5520,5520,5520,5520,0
|
|
20230630,190300,83726130,5520,5520,5520,5520,0
|
|
20230630,190200,83726130,5520,5520,5520,5520,0
|
|
20230630,190100,83726130,5520,5520,5520,5520,0
|
|
20230630,190000,83726130,5520,5520,5520,5520,0
|
|
20230630,185900,83726130,5520,5520,5520,5520,0
|
|
20230630,185800,83726130,5520,5520,5520,5520,0
|
|
20230630,185700,83726130,5520,5520,5520,5520,0
|
|
20230630,185600,83726130,5520,5520,5520,5520,0
|
|
20230630,185500,83726130,5520,5520,5520,5520,0
|
|
20230630,185400,83726130,5520,5520,5520,5520,0
|
|
20230630,185300,83726130,5520,5520,5520,5520,0
|
|
20230630,185200,83726130,5520,5520,5520,5520,0
|
|
20230630,185100,83726130,5520,5520,5520,5520,0
|
|
20230630,185000,83726130,5520,5520,5520,5520,0
|
|
20230630,184900,83726130,5520,5520,5520,5520,0
|
|
20230630,184800,83726130,5520,5520,5520,5520,0
|
|
20230630,184700,83726130,5520,5520,5520,5520,0
|
|
20230630,184600,83726130,5520,5520,5520,5520,0
|
|
20230630,184500,83726130,5520,5520,5520,5520,0
|
|
20230630,184400,83726130,5520,5520,5520,5520,0
|
|
20230630,184300,83726130,5520,5520,5520,5520,0
|
|
20230630,184200,83726130,5520,5520,5520,5520,0
|
|
20230630,184100,83726130,5520,5520,5520,5520,0
|
|
20230630,184000,83726130,5520,5520,5520,5520,0
|
|
20230630,183900,83726130,5520,5520,5520,5520,0
|
|
20230630,183800,83726130,5520,5520,5520,5520,0
|
|
20230630,183700,83726130,5520,5520,5520,5520,0
|
|
20230630,183600,83726130,5520,5520,5520,5520,0
|
|
20230630,183500,83726130,5520,5520,5520,5520,29
|
|
20230630,183400,83726130,5520,5520,5520,5520,0
|
|
20230630,183300,83726130,5520,5520,5520,5520,0
|
|
20230630,183200,83726130,5520,5520,5520,5520,0
|
|
20230630,183100,83726130,5520,5520,5520,5520,0
|
|
20230630,183000,83726130,5520,5520,5520,5520,0
|
|
20230630,182900,83726130,5520,5520,5520,5520,0
|
|
20230630,182800,83726130,5520,5520,5520,5520,0
|
|
20230630,182700,83726130,5520,5520,5520,5520,0
|
|
20230630,182600,83726130,5520,5520,5520,5520,0
|
|
20230630,182500,83726130,5520,5520,5520,5520,0
|
|
20230630,182400,83726130,5520,5520,5520,5520,0
|
|
20230630,182300,83726130,5520,5520,5520,5520,0
|
|
20230630,182200,83726130,5520,5520,5520,5520,0
|
|
20230630,182100,83726130,5520,5520,5520,5520,0
|
|
20230630,182000,83726130,5520,5520,5520,5520,0
|
|
20230630,181900,83726130,5520,5520,5520,5520,0
|
|
20230630,181800,83726130,5520,5520,5520,5520,0
|
|
20230630,181700,83726130,5520,5520,5520,5520,0
|
|
20230630,181600,83726130,5520,5520,5520,5520,0
|
|
20230630,181500,83726130,5520,5520,5520,5520,0
|
|
20230630,181400,83726130,5520,5520,5520,5520,0
|
|
20230630,181300,83726130,5520,5520,5520,5520,0
|
|
20230630,181200,83726130,5520,5520,5520,5520,0
|
|
20230630,181100,83726130,5520,5520,5520,5520,0
|
|
20230630,181000,83726130,5520,5520,5520,5520,0
|
|
20230630,180900,83726130,5520,5520,5520,5520,0
|
|
20230630,180800,83726130,5520,5520,5520,5520,0
|
|
20230630,180700,83726130,5520,5520,5520,5520,0
|
|
20230630,180600,83726130,5520,5520,5520,5520,0
|
|
20230630,180500,83726130,5520,5520,5520,5520,29
|
|
20230630,180400,83726130,5520,5520,5520,5520,0
|
|
20230630,180300,83726130,5520,5520,5520,5520,0
|
|
20230630,180200,83726130,5520,5520,5520,5520,0
|
|
20230630,180100,83726130,5520,5520,5520,5520,0
|
|
20230630,180000,83726130,5520,5520,5520,5520,0
|
|
20230630,175900,83726130,5520,5520,5520,5520,0
|
|
20230630,175800,83726130,5520,5520,5520,5520,0
|
|
20230630,175700,83726130,5520,5520,5520,5520,0
|
|
20230630,175600,83726130,5520,5520,5520,5520,0
|
|
20230630,175500,83726130,5520,5520,5520,5520,0
|
|
20230630,175400,83726130,5520,5520,5520,5520,0
|
|
20230630,175300,83726130,5520,5520,5520,5520,0
|
|
20230630,175200,83726130,5520,5520,5520,5520,0
|
|
20230630,175100,83726130,5520,5520,5520,5520,0
|
|
20230630,175000,83726130,5520,5520,5520,5520,0
|
|
20230630,174900,83726130,5520,5520,5520,5520,0
|
|
20230630,174800,83726130,5520,5520,5520,5520,0
|
|
20230630,174700,83726130,5520,5520,5520,5520,0
|
|
20230630,174600,83726130,5520,5520,5520,5520,0
|
|
20230630,174500,83726130,5520,5520,5520,5520,0
|
|
20230630,174400,83726130,5520,5520,5520,5520,0
|
|
20230630,174300,83726130,5520,5520,5520,5520,0
|
|
20230630,174200,83726130,5520,5520,5520,5520,0
|
|
20230630,174100,83726130,5520,5520,5520,5520,0
|
|
20230630,174000,83726130,5520,5520,5520,5520,0
|
|
20230630,173900,83726130,5520,5520,5520,5520,0
|
|
20230630,173800,83726130,5520,5520,5520,5520,0
|
|
20230630,173700,83726130,5520,5520,5520,5520,0
|
|
20230630,173600,83726130,5520,5520,5520,5520,0
|
|
20230630,173500,83726130,5520,5520,5520,5520,29
|
|
20230630,173400,83726130,5520,5520,5520,5520,0
|
|
20230630,173300,83726130,5520,5520,5520,5520,0
|
|
20230630,173200,83726130,5520,5520,5520,5520,0
|
|
20230630,173100,83726130,5520,5520,5520,5520,0
|
|
20230630,173000,83726130,5520,5520,5520,5520,0
|
|
20230630,172900,83726130,5520,5520,5520,5520,0
|
|
20230630,172800,83726130,5520,5520,5520,5520,0
|
|
20230630,172700,83726130,5520,5520,5520,5520,0
|
|
20230630,172600,83726130,5520,5520,5520,5520,0
|
|
20230630,172500,83726130,5520,5520,5520,5520,0
|
|
20230630,172400,83726130,5520,5520,5520,5520,0
|
|
20230630,172300,83726130,5520,5520,5520,5520,0
|
|
20230630,172200,83726130,5520,5520,5520,5520,0
|
|
20230630,172100,83726130,5520,5520,5520,5520,0
|
|
20230630,172000,83726130,5520,5520,5520,5520,0
|
|
20230630,171900,83726130,5520,5520,5520,5520,0
|
|
20230630,171800,83726130,5520,5520,5520,5520,0
|
|
20230630,171700,83726130,5520,5520,5520,5520,0
|
|
20230630,171600,83726130,5520,5520,5520,5520,0
|
|
20230630,171500,83726130,5520,5520,5520,5520,0
|
|
20230630,171400,83726130,5520,5520,5520,5520,0
|
|
20230630,171300,83726130,5520,5520,5520,5520,0
|
|
20230630,171200,83726130,5520,5520,5520,5520,0
|
|
20230630,171100,83726130,5520,5520,5520,5520,0
|
|
20230630,171000,83726130,5520,5520,5520,5520,0
|
|
20230630,170900,83726130,5520,5520,5520,5520,0
|
|
20230630,170800,83726130,5520,5520,5520,5520,0
|
|
20230630,170700,83726130,5520,5520,5520,5520,0
|
|
20230630,170600,83726130,5520,5520,5520,5520,0
|
|
20230630,170500,83726130,5520,5520,5520,5520,29
|
|
20230630,170400,83726130,5520,5520,5520,5520,0
|
|
20230630,170300,83726130,5520,5520,5520,5520,0
|
|
20230630,170200,83726130,5520,5520,5520,5520,0
|
|
20230630,170100,83726130,5520,5520,5520,5520,0
|
|
20230630,170000,83726130,5520,5520,5520,5520,0
|
|
20230630,165900,83726130,5520,5520,5520,5520,0
|
|
20230630,165800,83726130,5520,5520,5520,5520,0
|
|
20230630,165700,83726130,5520,5520,5520,5520,0
|
|
20230630,165600,83726130,5520,5520,5520,5520,0
|
|
20230630,165500,83726130,5520,5520,5520,5520,0
|
|
20230630,165400,83726130,5520,5520,5520,5520,0
|
|
20230630,165300,83726130,5520,5520,5520,5520,0
|
|
20230630,165200,83726130,5520,5520,5520,5520,0
|
|
20230630,165100,83726130,5520,5520,5520,5520,0
|
|
20230630,165000,83726130,5520,5520,5520,5520,0
|
|
20230630,164900,83726130,5520,5520,5520,5520,0
|
|
20230630,164800,83726130,5520,5520,5520,5520,0
|
|
20230630,164700,83726130,5520,5520,5520,5520,0
|
|
20230630,164600,83726130,5520,5520,5520,5520,0
|
|
20230630,164500,83726130,5520,5520,5520,5520,0
|
|
20230630,164400,83726130,5520,5520,5520,5520,0
|
|
20230630,164300,83726130,5520,5520,5520,5520,0
|
|
20230630,164200,83726130,5520,5520,5520,5520,0
|
|
20230630,164100,83726130,5520,5520,5520,5520,0
|
|
20230630,164000,83726130,5520,5520,5520,5520,0
|
|
20230630,163900,83726130,5520,5520,5520,5520,0
|
|
20230630,163800,83726130,5520,5520,5520,5520,0
|
|
20230630,163700,83726130,5520,5520,5520,5520,0
|
|
20230630,163600,83726130,5520,5520,5520,5520,0
|
|
20230630,163500,83726130,5520,5520,5520,5520,29
|
|
20230630,163400,83726130,5520,5520,5520,5520,0
|
|
20230630,163300,83726130,5520,5520,5520,5520,0
|
|
20230630,163200,83726130,5520,5520,5520,5520,0
|
|
20230630,163100,83726130,5520,5520,5520,5520,0
|
|
20230630,163000,83726130,5520,5520,5520,5520,0
|
|
20230630,162900,83726130,5520,5520,5520,5520,0
|
|
20230630,162800,83726130,5520,5520,5520,5520,0
|
|
20230630,162700,83726130,5520,5520,5520,5520,0
|
|
20230630,162600,83726130,5520,5520,5520,5520,0
|
|
20230630,162500,83726130,5520,5520,5520,5520,0
|
|
20230630,162400,83726130,5520,5520,5520,5520,0
|
|
20230630,162300,83726130,5520,5520,5520,5520,0
|
|
20230630,162200,83726130,5520,5520,5520,5520,0
|
|
20230630,162100,83726130,5520,5520,5520,5520,0
|
|
20230630,162000,83726130,5520,5520,5520,5520,0
|
|
20230630,161900,83726130,5520,5520,5520,5520,0
|
|
20230630,161800,83726130,5520,5520,5520,5520,0
|
|
20230630,161700,83726130,5520,5520,5520,5520,0
|
|
20230630,161600,83726130,5520,5520,5520,5520,0
|
|
20230630,161500,83726130,5520,5520,5520,5520,0
|
|
20230630,161400,83726130,5520,5520,5520,5520,0
|
|
20230630,161300,83726130,5520,5520,5520,5520,0
|
|
20230630,161200,83726130,5520,5520,5520,5520,0
|
|
20230630,161100,83726130,5520,5520,5520,5520,0
|
|
20230630,161000,83726130,5520,5520,5520,5520,0
|
|
20230630,160900,83726130,5520,5520,5520,5520,0
|
|
20230630,160800,83726130,5520,5520,5520,5520,0
|
|
20230630,160700,83726130,5520,5520,5520,5520,0
|
|
20230630,160600,83726130,5520,5520,5520,5520,0
|
|
20230630,160500,83726130,5520,5520,5520,5520,29
|
|
20230630,160400,83726130,5520,5520,5520,5520,0
|
|
20230630,160300,83726130,5520,5520,5520,5520,0
|
|
20230630,160200,83726130,5520,5520,5520,5520,0
|
|
20230630,160100,83726130,5520,5520,5520,5520,0
|
|
20230630,160000,83726130,5520,5520,5520,5520,0
|
|
20230630,155900,83726130,5520,5520,5520,5520,0
|
|
20230630,155800,83726130,5520,5520,5520,5520,0
|
|
20230630,155700,83726130,5520,5520,5520,5520,0
|
|
20230630,155600,83726130,5520,5520,5520,5520,0
|
|
20230630,155500,83726130,5520,5520,5520,5520,0
|
|
20230630,155400,83726130,5520,5520,5520,5520,0
|
|
20230630,155300,83726130,5520,5520,5520,5520,0
|
|
20230630,155200,83726130,5520,5520,5520,5520,0
|
|
20230630,155100,83726130,5520,5520,5520,5520,0
|
|
20230630,155000,83726130,5520,5520,5520,5520,0
|
|
20230630,154900,83726130,5520,5520,5520,5520,0
|
|
20230630,154800,83726130,5520,5520,5520,5520,0
|
|
20230630,154700,83726130,5520,5520,5520,5520,0
|
|
20230630,154600,83726130,5520,5520,5520,5520,0
|
|
20230630,154500,83726130,5520,5520,5520,5520,0
|
|
20230630,154400,83726130,5520,5520,5520,5520,0
|
|
20230630,154300,83726130,5520,5520,5520,5520,0
|
|
20230630,154200,83726130,5520,5520,5520,5520,0
|
|
20230630,154100,83726130,5520,5520,5520,5520,0
|
|
20230630,154000,83726130,5520,5520,5520,5520,0
|
|
20230630,153900,83726130,5520,5520,5520,5520,0
|
|
20230630,153800,83726130,5520,5520,5520,5520,0
|
|
20230630,153700,83726130,5520,5520,5520,5520,0
|
|
20230630,153600,83726130,5520,5520,5520,5520,0
|
|
20230630,153500,83726130,5520,5520,5520,5520,29
|
|
20230630,153400,83726130,5520,5520,5520,5520,0
|
|
20230630,153300,83726130,5520,5520,5520,5520,0
|
|
20230630,153200,83726130,5520,5520,5520,5520,0
|
|
20230630,153100,83726130,5520,5520,5520,5520,0
|
|
20230630,153000,83726130,5520,5520,5520,5520,29
|
|
20230630,152900,83566050,5520,5520,5520,5520,0
|
|
20230630,152800,83566050,5520,5520,5520,5520,0
|
|
20230630,152700,83566050,5520,5520,5520,5520,0
|
|
20230630,152600,83566050,5520,5520,5520,5520,0
|
|
20230630,152500,83566050,5520,5520,5520,5520,0
|
|
20230630,152400,83566050,5520,5520,5520,5520,0
|
|
20230630,152300,83566050,5520,5520,5520,5520,0
|
|
20230630,152200,83566050,5520,5520,5520,5520,0
|
|
20230630,152100,83566050,5520,5520,5520,5520,0
|
|
20230630,152000,83566050,5520,5520,5520,5520,0
|
|
20230630,151900,83566050,5520,5520,5520,5520,6
|
|
20230630,151800,83532930,5510,5510,5510,5510,0
|
|
20230630,151700,83532930,5510,5510,5510,5510,0
|
|
20230630,151600,83532930,5510,5510,5510,5510,0
|
|
20230630,151500,83532930,5510,5510,5510,5510,225
|
|
20230630,151400,82293180,5520,5520,5520,5520,1
|
|
20230630,151300,82287660,5520,5520,5520,5520,1
|
|
20230630,151200,82282140,5520,5520,5520,5520,0
|
|
20230630,151100,82282140,5520,5520,5520,5520,1
|
|
20230630,151000,82276620,5520,5520,5520,5520,0
|
|
20230630,150900,82276620,5520,5520,5520,5520,0
|
|
20230630,150800,82276620,5520,5520,5520,5520,45
|
|
20230630,150700,82028220,5510,5510,5510,5510,341
|
|
20230630,150600,80149310,5510,5510,5510,5510,341
|
|
20230630,150500,78270400,5520,5520,5520,5520,0
|
|
20230630,150400,78270400,5520,5520,5520,5520,0
|
|
20230630,150300,78270400,5520,5520,5520,5520,10
|
|
20230630,150200,78215200,5520,5520,5520,5520,0
|
|
20230630,150100,78215200,5520,5520,5520,5520,0
|
|
20230630,150000,78215200,5520,5520,5520,5520,124
|
|
20230630,145900,77530720,5520,5520,5520,5520,0
|
|
20230630,145800,77530720,5520,5520,5520,5520,0
|
|
20230630,145700,77530720,5520,5520,5520,5520,0
|
|
20230630,145600,77530720,5520,5520,5520,5520,0
|
|
20230630,145500,77530720,5520,5520,5520,5520,1
|
|
20230630,145400,77525200,5520,5520,5520,5520,30
|
|
20230630,145300,77359600,5520,5520,5520,5520,0
|
|
20230630,145200,77359600,5520,5520,5520,5520,0
|
|
20230630,145100,77359600,5520,5520,5520,5520,0
|
|
20230630,145000,77359600,5520,5520,5520,5520,0
|
|
20230630,144900,77359600,5520,5520,5520,5520,0
|
|
20230630,144800,77359600,5520,5520,5520,5520,0
|
|
20230630,144700,77359600,5520,5520,5520,5520,1
|
|
20230630,144600,77354080,5510,5510,5510,5510,32
|
|
20230630,144500,77177760,5510,5510,5510,5510,0
|
|
20230630,144400,77177760,5510,5510,5510,5510,0
|
|
20230630,144300,77177760,5510,5510,5510,5510,0
|
|
20230630,144200,77177760,5510,5510,5510,5510,0
|
|
20230630,144100,77177760,5510,5510,5510,5510,0
|
|
20230630,144000,77177760,5510,5510,5510,5510,0
|
|
20230630,143900,77177760,5510,5520,5520,5510,3
|
|
20230630,143800,77161220,5510,5510,5510,5510,0
|
|
20230630,143700,77161220,5510,5510,5510,5510,0
|
|
20230630,143600,77161220,5510,5510,5510,5510,0
|
|
20230630,143500,77161220,5510,5510,5510,5510,0
|
|
20230630,143400,77161220,5510,5510,5510,5510,1
|
|
20230630,143300,77155710,5520,5520,5520,5520,0
|
|
20230630,143200,77155710,5520,5520,5520,5520,4
|
|
20230630,143100,77133630,5520,5520,5520,5520,1
|
|
20230630,143000,77128110,5520,5520,5520,5520,0
|
|
20230630,142900,77128110,5520,5520,5520,5520,0
|
|
20230630,142800,77128110,5520,5520,5520,5520,0
|
|
20230630,142700,77128110,5520,5520,5520,5520,0
|
|
20230630,142600,77128110,5520,5520,5520,5520,0
|
|
20230630,142500,77128110,5520,5520,5520,5520,0
|
|
20230630,142400,77128110,5520,5520,5520,5520,0
|
|
20230630,142300,77128110,5520,5520,5520,5520,1
|
|
20230630,142200,77122590,5520,5520,5520,5520,0
|
|
20230630,142100,77122590,5520,5520,5520,5520,0
|
|
20230630,142000,77122590,5520,5520,5520,5520,0
|
|
20230630,141900,77122590,5520,5520,5520,5520,0
|
|
20230630,141800,77122590,5520,5520,5520,5520,0
|
|
20230630,141700,77122590,5520,5520,5520,5520,0
|
|
20230630,141600,77122590,5520,5520,5520,5520,0
|
|
20230630,141500,77122590,5520,5520,5520,5520,1
|
|
20230630,141400,77117070,5480,5510,5510,5480,149
|
|
20230630,141300,76300320,5530,5530,5530,5530,0
|
|
20230630,141200,76300320,5530,5530,5530,5530,0
|
|
20230630,141100,76300320,5530,5530,5530,5530,0
|
|
20230630,141000,76300320,5530,5530,5530,5530,0
|
|
20230630,140900,76300320,5530,5530,5530,5530,0
|
|
20230630,140800,76300320,5530,5530,5530,5530,0
|
|
20230630,140700,76300320,5530,5530,5530,5530,1
|
|
20230630,140600,76294790,5530,5530,5530,5530,0
|
|
20230630,140500,76294790,5530,5530,5530,5530,0
|
|
20230630,140400,76294790,5530,5530,5530,5530,0
|
|
20230630,140300,76294790,5530,5530,5530,5530,0
|
|
20230630,140200,76294790,5530,5530,5530,5530,0
|
|
20230630,140100,76294790,5530,5530,5530,5530,0
|
|
20230630,140000,76294790,5530,5530,5530,5530,0
|
|
20230630,135900,76294790,5530,5530,5530,5530,1
|
|
20230630,135800,76289260,5530,5530,5530,5530,0
|
|
20230630,135700,76289260,5530,5530,5530,5530,0
|
|
20230630,135600,76289260,5530,5530,5530,5530,0
|
|
20230630,135500,76289260,5530,5530,5530,5530,0
|
|
20230630,135400,76289260,5530,5530,5530,5530,4
|
|
20230630,135300,76267140,5530,5520,5530,5520,23
|
|
20230630,135200,76140170,5520,5520,5520,5520,1
|
|
20230630,135100,76134650,5520,5520,5520,5520,1
|
|
20230630,135000,76129130,5520,5520,5520,5520,0
|
|
20230630,134900,76129130,5520,5520,5520,5520,0
|
|
20230630,134800,76129130,5520,5520,5520,5520,0
|
|
20230630,134700,76129130,5520,5520,5520,5520,0
|
|
20230630,134600,76129130,5520,5520,5520,5520,0
|
|
20230630,134500,76129130,5520,5520,5520,5520,0
|
|
20230630,134400,76129130,5520,5520,5520,5520,0
|
|
20230630,134300,76129130,5520,5520,5520,5520,0
|
|
20230630,134200,76129130,5520,5520,5520,5520,1
|
|
20230630,134100,76123610,5530,5530,5530,5530,0
|
|
20230630,134000,76123610,5530,5530,5530,5530,0
|
|
20230630,133900,76123610,5530,5530,5530,5530,0
|
|
20230630,133800,76123610,5530,5530,5530,5530,0
|
|
20230630,133700,76123610,5530,5530,5530,5530,116
|
|
20230630,133600,75482130,5530,5530,5530,5530,0
|
|
20230630,133500,75482130,5530,5530,5530,5530,0
|
|
20230630,133400,75482130,5530,5530,5530,5530,1
|
|
20230630,133300,75476600,5530,5530,5530,5530,0
|
|
20230630,133200,75476600,5530,5530,5530,5530,96
|
|
20230630,133100,74945720,5530,5530,5530,5530,31
|
|
20230630,133000,74774290,5530,5530,5530,5530,0
|
|
20230630,132900,74774290,5530,5530,5530,5530,0
|
|
20230630,132800,74774290,5530,5530,5530,5530,0
|
|
20230630,132700,74774290,5530,5530,5530,5530,0
|
|
20230630,132600,74774290,5530,5530,5530,5530,1
|
|
20230630,132500,74768760,5530,5530,5530,5530,0
|
|
20230630,132400,74768760,5530,5530,5530,5530,0
|
|
20230630,132300,74768760,5530,5530,5530,5530,1
|
|
20230630,132200,74763230,5530,5530,5530,5530,0
|
|
20230630,132100,74763230,5530,5530,5530,5530,0
|
|
20230630,132000,74763230,5530,5530,5530,5530,0
|
|
20230630,131900,74763230,5530,5530,5530,5530,0
|
|
20230630,131800,74763230,5530,5530,5530,5530,1
|
|
20230630,131700,74757700,5530,5530,5530,5530,0
|
|
20230630,131600,74757700,5530,5530,5530,5530,0
|
|
20230630,131500,74757700,5530,5530,5530,5530,0
|
|
20230630,131400,74757700,5530,5530,5530,5530,0
|
|
20230630,131300,74757700,5530,5530,5530,5530,0
|
|
20230630,131200,74757700,5530,5530,5530,5530,0
|
|
20230630,131100,74757700,5530,5530,5530,5530,0
|
|
20230630,131000,74757700,5530,5530,5530,5530,1
|
|
20230630,130900,74752170,5530,5530,5530,5530,22
|
|
20230630,130800,74630510,5540,5540,5540,5540,10
|
|
20230630,130700,74575110,5530,5520,5530,5520,1479
|
|
20230630,130600,66396950,5520,5520,5520,5520,0
|
|
20230630,130500,66396950,5520,5520,5520,5520,0
|
|
20230630,130400,66396950,5520,5520,5520,5520,0
|
|
20230630,130300,66396950,5520,5520,5520,5520,0
|
|
20230630,130200,66396950,5520,5520,5520,5520,1
|
|
20230630,130100,66391430,5520,5520,5520,5520,0
|
|
20230630,130000,66391430,5520,5520,5520,5520,0
|
|
20230630,125900,66391430,5520,5520,5520,5520,0
|
|
20230630,125800,66391430,5520,5520,5520,5520,0
|
|
20230630,125700,66391430,5520,5520,5520,5520,0
|
|
20230630,125600,66391430,5520,5520,5520,5520,0
|
|
20230630,125500,66391430,5520,5520,5520,5520,0
|
|
20230630,125400,66391430,5520,5520,5520,5520,1
|
|
20230630,125300,66385910,5520,5520,5520,5520,2
|
|
20230630,125200,66374870,5510,5510,5510,5510,0
|
|
20230630,125100,66374870,5510,5510,5510,5510,0
|
|
20230630,125000,66374870,5510,5510,5510,5510,0
|
|
20230630,124900,66374870,5510,5510,5510,5510,0
|
|
20230630,124800,66374870,5510,5510,5510,5510,0
|
|
20230630,124700,66374870,5510,5510,5510,5510,0
|
|
20230630,124600,66374870,5510,5510,5510,5510,1
|
|
20230630,124500,66369360,5520,5520,5520,5520,0
|
|
20230630,124400,66369360,5520,5520,5520,5520,0
|
|
20230630,124300,66369360,5520,5520,5520,5520,0
|
|
20230630,124200,66369360,5520,5520,5520,5520,0
|
|
20230630,124100,66369360,5520,5520,5520,5520,0
|
|
20230630,124000,66369360,5520,5520,5520,5520,0
|
|
20230630,123900,66369360,5520,5520,5520,5520,0
|
|
20230630,123800,66369360,5520,5520,5520,5520,1
|
|
20230630,123700,66363840,5530,5530,5530,5530,0
|
|
20230630,123600,66363840,5530,5530,5530,5530,0
|
|
20230630,123500,66363840,5530,5530,5530,5530,0
|
|
20230630,123400,66363840,5530,5530,5530,5530,0
|
|
20230630,123300,66363840,5530,5530,5530,5530,0
|
|
20230630,123200,66363840,5530,5530,5530,5530,0
|
|
20230630,123100,66363840,5530,5530,5530,5530,0
|
|
20230630,123000,66363840,5530,5530,5530,5530,1
|
|
20230630,122900,66358310,5500,5500,5500,5500,0
|
|
20230630,122800,66358310,5500,5500,5500,5500,0
|
|
20230630,122700,66358310,5500,5500,5500,5500,0
|
|
20230630,122600,66358310,5500,5500,5500,5500,0
|
|
20230630,122500,66358310,5500,5500,5500,5500,0
|
|
20230630,122400,66358310,5500,5500,5500,5500,0
|
|
20230630,122300,66358310,5500,5520,5520,5500,347
|
|
20230630,122200,64448920,5530,5530,5530,5530,1
|
|
20230630,122100,64443390,5520,5520,5520,5520,157
|
|
20230630,122000,63576750,5520,5520,5520,5520,4
|
|
20230630,121900,63554670,5520,5520,5520,5520,0
|
|
20230630,121800,63554670,5520,5520,5520,5520,0
|
|
20230630,121700,63554670,5520,5520,5520,5520,0
|
|
20230630,121600,63554670,5520,5520,5520,5520,0
|
|
20230630,121500,63554670,5520,5520,5520,5520,0
|
|
20230630,121400,63554670,5520,5520,5520,5520,1
|
|
20230630,121300,63549150,5520,5520,5520,5520,0
|
|
20230630,121200,63549150,5520,5520,5520,5520,0
|
|
20230630,121100,63549150,5520,5520,5520,5520,0
|
|
20230630,121000,63549150,5520,5520,5520,5520,0
|
|
20230630,120900,63549150,5520,5520,5520,5520,25
|
|
20230630,120800,63411150,5520,5520,5520,5520,0
|
|
20230630,120700,63411150,5520,5520,5520,5520,0
|
|
20230630,120600,63411150,5520,5520,5520,5520,0
|
|
20230630,120500,63411150,5520,5520,5520,5520,1
|
|
20230630,120400,63405630,5520,5520,5520,5520,0
|
|
20230630,120300,63405630,5520,5520,5520,5520,0
|
|
20230630,120200,63405630,5520,5520,5520,5520,0
|
|
20230630,120100,63405630,5520,5520,5520,5520,0
|
|
20230630,120000,63405630,5520,5520,5520,5520,2
|
|
20230630,115900,63394590,5520,5520,5520,5520,0
|
|
20230630,115800,63394590,5520,5520,5520,5520,0
|
|
20230630,115700,63394590,5520,5520,5520,5520,1
|
|
20230630,115600,63389070,5520,5520,5520,5520,0
|
|
20230630,115500,63389070,5520,5520,5520,5520,0
|
|
20230630,115400,63389070,5520,5520,5520,5520,2
|
|
20230630,115300,63378030,5520,5520,5520,5520,5
|
|
20230630,115200,63350430,5520,5520,5520,5520,0
|
|
20230630,115100,63350430,5520,5520,5520,5520,0
|
|
20230630,115000,63350430,5520,5520,5520,5520,0
|
|
20230630,114900,63350430,5520,5520,5520,5520,1
|
|
20230630,114800,63344910,5510,5510,5510,5510,0
|
|
20230630,114700,63344910,5510,5510,5510,5510,0
|
|
20230630,114600,63344910,5510,5510,5510,5510,69
|
|
20230630,114500,62964720,5510,5510,5510,5510,0
|
|
20230630,114400,62964720,5510,5510,5510,5510,21
|
|
20230630,114300,62849010,5510,5510,5510,5510,0
|
|
20230630,114200,62849010,5510,5510,5510,5510,0
|
|
20230630,114100,62849010,5510,5510,5510,5510,1
|
|
20230630,114000,62843500,5510,5510,5510,5510,0
|
|
20230630,113900,62843500,5510,5510,5510,5510,0
|
|
20230630,113800,62843500,5510,5510,5510,5510,0
|
|
20230630,113700,62843500,5510,5510,5510,5510,0
|
|
20230630,113600,62843500,5510,5510,5510,5510,0
|
|
20230630,113500,62843500,5510,5510,5510,5510,0
|
|
20230630,113400,62843500,5510,5510,5510,5510,0
|
|
20230630,113300,62843500,5510,5510,5510,5510,1
|
|
20230630,113200,62837990,5510,5510,5510,5510,0
|
|
20230630,113100,62837990,5510,5510,5510,5510,0
|
|
20230630,113000,62837990,5510,5510,5510,5510,0
|
|
20230630,112900,62837990,5510,5510,5510,5510,0
|
|
20230630,112800,62837990,5510,5510,5510,5510,0
|
|
20230630,112700,62837990,5510,5510,5510,5510,0
|
|
20230630,112600,62837990,5510,5510,5510,5510,0
|
|
20230630,112500,62837990,5510,5510,5510,5510,1
|
|
20230630,112400,62832480,5500,5500,5500,5500,0
|
|
20230630,112300,62832480,5500,5500,5500,5500,0
|
|
20230630,112200,62832480,5500,5500,5500,5500,0
|
|
20230630,112100,62832480,5500,5500,5500,5500,0
|
|
20230630,112000,62832480,5500,5500,5500,5500,1
|
|
20230630,111900,62826980,5500,5500,5500,5500,1800
|
|
20230630,111800,52926980,5480,5480,5480,5480,150
|
|
20230630,111700,52104980,5480,5480,5480,5480,1
|
|
20230630,111600,52099500,5480,5480,5480,5480,0
|
|
20230630,111500,52099500,5480,5480,5480,5480,500
|
|
20230630,111400,49359500,5480,5480,5480,5480,0
|
|
20230630,111300,49359500,5480,5480,5480,5480,0
|
|
20230630,111200,49359500,5480,5480,5480,5480,0
|
|
20230630,111100,49359500,5480,5480,5480,5480,0
|
|
20230630,111000,49359500,5480,5480,5480,5480,0
|
|
20230630,110900,49359500,5480,5490,5490,5480,9
|
|
20230630,110800,49310170,5500,5500,5500,5500,0
|
|
20230630,110700,49310170,5500,5500,5500,5500,0
|
|
20230630,110600,49310170,5500,5500,5500,5500,0
|
|
20230630,110500,49310170,5500,5500,5500,5500,30
|
|
20230630,110400,49145170,5500,5500,5500,5500,90
|
|
20230630,110300,48650170,5500,5500,5500,5500,0
|
|
20230630,110200,48650170,5500,5500,5500,5500,0
|
|
20230630,110100,48650170,5500,5500,5500,5500,1
|
|
20230630,110000,48644670,5500,5500,5500,5500,0
|
|
20230630,105900,48644670,5500,5500,5500,5500,0
|
|
20230630,105800,48644670,5500,5500,5500,5500,0
|
|
20230630,105700,48644670,5500,5500,5500,5500,0
|
|
20230630,105600,48644670,5500,5500,5500,5500,0
|
|
20230630,105500,48644670,5500,5500,5500,5500,0
|
|
20230630,105400,48644670,5500,5500,5500,5500,0
|
|
20230630,105300,48644670,5500,5500,5500,5500,1
|
|
20230630,105200,48639170,5470,5470,5470,5470,0
|
|
20230630,105100,48639170,5470,5470,5470,5470,0
|
|
20230630,105000,48639170,5470,5470,5470,5470,0
|
|
20230630,104900,48639170,5470,5470,5470,5470,0
|
|
20230630,104800,48639170,5470,5470,5470,5470,0
|
|
20230630,104700,48639170,5470,5480,5480,5470,5
|
|
20230630,104600,48611780,5500,5500,5500,5500,0
|
|
20230630,104500,48611780,5500,5500,5500,5500,1
|
|
20230630,104400,48606280,5480,5480,5480,5480,0
|
|
20230630,104300,48606280,5480,5480,5480,5480,0
|
|
20230630,104200,48606280,5480,5480,5480,5480,0
|
|
20230630,104100,48606280,5480,5480,5480,5480,0
|
|
20230630,104000,48606280,5480,5480,5480,5480,0
|
|
20230630,103900,48606280,5480,5480,5480,5480,2
|
|
20230630,103800,48595320,5500,5480,5500,5480,6000
|
|
20230630,103700,15599810,5480,5480,5480,5480,2
|
|
20230630,103600,15588850,5470,5470,5470,5470,0
|
|
20230630,103500,15588850,5470,5470,5470,5470,0
|
|
20230630,103400,15588850,5470,5470,5470,5470,0
|
|
20230630,103300,15588850,5470,5470,5470,5470,114
|
|
20230630,103200,14965270,5450,5450,5450,5450,440
|
|
20230630,103100,12567270,5450,5450,5450,5450,0
|
|
20230630,103000,12567270,5450,5450,5450,5450,0
|
|
20230630,102900,12567270,5450,5450,5450,5450,0
|
|
20230630,102800,12567270,5450,5450,5450,5450,0
|
|
20230630,102700,12567270,5450,5450,5450,5450,0
|
|
20230630,102600,12567270,5450,5450,5450,5450,0
|
|
20230630,102500,12567270,5450,5450,5450,5450,0
|
|
20230630,102400,12567270,5450,5450,5450,5450,0
|
|
20230630,102300,12567270,5450,5450,5450,5450,0
|
|
20230630,102200,12567270,5450,5450,5450,5450,0
|
|
20230630,102100,12567270,5450,5450,5450,5450,1
|
|
20230630,102000,12561820,5450,5450,5450,5450,0
|
|
20230630,101900,12561820,5450,5450,5450,5450,0
|
|
20230630,101800,12561820,5450,5450,5450,5450,0
|
|
20230630,101700,12561820,5450,5450,5450,5450,0
|
|
20230630,101600,12561820,5450,5450,5450,5450,0
|
|
20230630,101500,12561820,5450,5450,5450,5450,0
|
|
20230630,101400,12561820,5450,5450,5450,5450,0
|
|
20230630,101300,12561820,5450,5450,5450,5450,0
|
|
20230630,101200,12561820,5450,5450,5450,5450,0
|
|
20230630,101100,12561820,5450,5450,5450,5450,0
|
|
20230630,101000,12561820,5450,5450,5450,5450,0
|
|
20230630,100900,12561820,5450,5450,5450,5450,0
|
|
20230630,100800,12561820,5450,5450,5450,5450,0
|
|
20230630,100700,12561820,5450,5450,5450,5450,0
|
|
20230630,100600,12561820,5450,5450,5450,5450,0
|
|
20230630,100500,12561820,5450,5450,5450,5450,0
|
|
20230630,100400,12561820,5450,5450,5450,5450,0
|
|
20230630,100300,12561820,5450,5450,5450,5450,0
|
|
20230630,100200,12561820,5450,5450,5450,5450,0
|
|
20230630,100100,12561820,5450,5460,5460,5450,209
|
|
20230630,100000,11422190,5470,5470,5470,5470,0
|
|
20230630,095900,11422190,5470,5470,5470,5470,0
|
|
20230630,095800,11422190,5470,5470,5470,5470,0
|
|
20230630,095700,11422190,5470,5470,5470,5470,0
|
|
20230630,095600,11422190,5470,5470,5470,5470,1
|
|
20230630,095500,11416720,5470,5470,5470,5470,0
|
|
20230630,095400,11416720,5470,5470,5470,5470,0
|
|
20230630,095300,11416720,5470,5470,5470,5470,0
|
|
20230630,095200,11416720,5470,5470,5470,5470,0
|
|
20230630,095100,11416720,5470,5470,5470,5470,0
|
|
20230630,095000,11416720,5470,5470,5470,5470,0
|
|
20230630,094900,11416720,5470,5470,5470,5470,0
|
|
20230630,094800,11416720,5470,5470,5470,5470,1
|
|
20230630,094700,11411250,5470,5470,5470,5470,0
|
|
20230630,094600,11411250,5470,5470,5470,5470,0
|
|
20230630,094500,11411250,5470,5470,5470,5470,13
|
|
20230630,094400,11340140,5460,5460,5460,5460,0
|
|
20230630,094300,11340140,5460,5460,5460,5460,0
|
|
20230630,094200,11340140,5460,5460,5460,5460,0
|
|
20230630,094100,11340140,5460,5460,5460,5460,0
|
|
20230630,094000,11340140,5460,5460,5460,5460,18
|
|
20230630,093900,11241860,5470,5470,5470,5470,0
|
|
20230630,093800,11241860,5470,5470,5470,5470,0
|
|
20230630,093700,11241860,5470,5470,5470,5470,0
|
|
20230630,093600,11241860,5470,5470,5470,5470,0
|
|
20230630,093500,11241860,5470,5470,5470,5470,0
|
|
20230630,093400,11241860,5470,5470,5470,5470,0
|
|
20230630,093300,11241860,5470,5470,5470,5470,0
|
|
20230630,093200,11241860,5470,5470,5470,5470,1
|
|
20230630,093100,11236390,5470,5470,5470,5470,0
|
|
20230630,093000,11236390,5470,5470,5470,5470,28
|
|
20230630,092900,11083230,5470,5470,5470,5470,1
|
|
20230630,092800,11077760,5470,5470,5470,5470,0
|
|
20230630,092700,11077760,5470,5470,5470,5470,0
|
|
20230630,092600,11077760,5470,5470,5470,5470,0
|
|
20230630,092500,11077760,5470,5470,5470,5470,0
|
|
20230630,092400,11077760,5470,5470,5470,5470,0
|
|
20230630,092300,11077760,5470,5470,5470,5470,10
|
|
20230630,092200,11023060,5470,5470,5470,5470,1
|
|
20230630,092100,11017590,5460,5460,5460,5460,0
|
|
20230630,092000,11017590,5460,5460,5460,5460,0
|
|
20230630,091900,11017590,5460,5460,5460,5460,0
|
|
20230630,091800,11017590,5460,5460,5460,5460,0
|
|
20230630,091700,11017590,5460,5460,5460,5460,35
|
|
20230630,091600,10826490,5470,5470,5470,5470,0
|
|
20230630,091500,10826490,5470,5470,5470,5470,16
|
|
20230630,091400,10738970,5460,5460,5460,5460,108
|
|
20230630,091300,10149290,5460,5460,5460,5460,0
|
|
20230630,091200,10149290,5460,5460,5460,5460,0
|
|
20230630,091100,10149290,5460,5460,5460,5460,0
|
|
20230630,091000,10149290,5460,5460,5460,5460,0
|
|
20230630,090900,10149290,5460,5460,5460,5460,31
|
|
20230630,090800,9980030,5460,5460,5460,5460,0
|
|
20230630,090700,9980030,5460,5460,5460,5460,0
|
|
20230630,090600,9980030,5460,5460,5460,5460,129
|
|
20230630,090500,9275690,5450,5450,5450,5450,11
|
|
20230630,090400,9215740,5450,5450,5450,5450,0
|
|
20230630,090300,9215740,5450,5440,5450,5440,26
|
|
20230630,090200,9074070,5430,5430,5430,5430,222
|
|
20230630,090100,7868610,5440,5430,5440,5430,514
|
|
20230630,090000,5072890,5440,5430,5440,5430,934
|