650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194700,323552570,5900,5900,5900,5900,2677
|
|
20230630,194600,323552570,5900,5900,5900,5900,0
|
|
20230630,194500,323552570,5900,5900,5900,5900,0
|
|
20230630,194400,323552570,5900,5900,5900,5900,0
|
|
20230630,194300,323552570,5900,5900,5900,5900,0
|
|
20230630,194200,323552570,5900,5900,5900,5900,0
|
|
20230630,194100,323552570,5900,5900,5900,5900,0
|
|
20230630,194000,323552570,5900,5900,5900,5900,0
|
|
20230630,193900,323552570,5900,5900,5900,5900,0
|
|
20230630,193800,323552570,5900,5900,5900,5900,0
|
|
20230630,193700,323552570,5900,5900,5900,5900,0
|
|
20230630,193600,323552570,5900,5900,5900,5900,0
|
|
20230630,193500,323552570,5900,5900,5900,5900,0
|
|
20230630,193400,323552570,5900,5900,5900,5900,0
|
|
20230630,193300,323552570,5900,5900,5900,5900,0
|
|
20230630,193200,323552570,5900,5900,5900,5900,0
|
|
20230630,193100,323552570,5900,5900,5900,5900,0
|
|
20230630,193000,323552570,5900,5900,5900,5900,0
|
|
20230630,192900,323552570,5900,5900,5900,5900,0
|
|
20230630,192800,323552570,5900,5900,5900,5900,0
|
|
20230630,192700,323552570,5900,5900,5900,5900,0
|
|
20230630,192600,323552570,5900,5900,5900,5900,0
|
|
20230630,192500,323552570,5900,5900,5900,5900,0
|
|
20230630,192400,323552570,5900,5900,5900,5900,0
|
|
20230630,192300,323552570,5900,5900,5900,5900,0
|
|
20230630,192200,323552570,5900,5900,5900,5900,0
|
|
20230630,192100,323552570,5900,5900,5900,5900,0
|
|
20230630,192000,323552570,5900,5900,5900,5900,0
|
|
20230630,191900,323552570,5900,5900,5900,5900,0
|
|
20230630,191800,323552570,5900,5900,5900,5900,0
|
|
20230630,191700,323552570,5900,5900,5900,5900,2677
|
|
20230630,191600,323552570,5900,5900,5900,5900,0
|
|
20230630,191500,323552570,5900,5900,5900,5900,0
|
|
20230630,191400,323552570,5900,5900,5900,5900,0
|
|
20230630,191300,323552570,5900,5900,5900,5900,0
|
|
20230630,191200,323552570,5900,5900,5900,5900,0
|
|
20230630,191100,323552570,5900,5900,5900,5900,0
|
|
20230630,191000,323552570,5900,5900,5900,5900,0
|
|
20230630,190900,323552570,5900,5900,5900,5900,0
|
|
20230630,190800,323552570,5900,5900,5900,5900,0
|
|
20230630,190700,323552570,5900,5900,5900,5900,0
|
|
20230630,190600,323552570,5900,5900,5900,5900,0
|
|
20230630,190500,323552570,5900,5900,5900,5900,0
|
|
20230630,190400,323552570,5900,5900,5900,5900,0
|
|
20230630,190300,323552570,5900,5900,5900,5900,0
|
|
20230630,190200,323552570,5900,5900,5900,5900,0
|
|
20230630,190100,323552570,5900,5900,5900,5900,0
|
|
20230630,190000,323552570,5900,5900,5900,5900,0
|
|
20230630,185900,323552570,5900,5900,5900,5900,0
|
|
20230630,185800,323552570,5900,5900,5900,5900,0
|
|
20230630,185700,323552570,5900,5900,5900,5900,0
|
|
20230630,185600,323552570,5900,5900,5900,5900,0
|
|
20230630,185500,323552570,5900,5900,5900,5900,0
|
|
20230630,185400,323552570,5900,5900,5900,5900,0
|
|
20230630,185300,323552570,5900,5900,5900,5900,0
|
|
20230630,185200,323552570,5900,5900,5900,5900,0
|
|
20230630,185100,323552570,5900,5900,5900,5900,0
|
|
20230630,185000,323552570,5900,5900,5900,5900,0
|
|
20230630,184900,323552570,5900,5900,5900,5900,0
|
|
20230630,184800,323552570,5900,5900,5900,5900,0
|
|
20230630,184700,323552570,5900,5900,5900,5900,2677
|
|
20230630,184600,323552570,5900,5900,5900,5900,0
|
|
20230630,184500,323552570,5900,5900,5900,5900,0
|
|
20230630,184400,323552570,5900,5900,5900,5900,0
|
|
20230630,184300,323552570,5900,5900,5900,5900,0
|
|
20230630,184200,323552570,5900,5900,5900,5900,0
|
|
20230630,184100,323552570,5900,5900,5900,5900,0
|
|
20230630,184000,323552570,5900,5900,5900,5900,0
|
|
20230630,183900,323552570,5900,5900,5900,5900,0
|
|
20230630,183800,323552570,5900,5900,5900,5900,0
|
|
20230630,183700,323552570,5900,5900,5900,5900,0
|
|
20230630,183600,323552570,5900,5900,5900,5900,0
|
|
20230630,183500,323552570,5900,5900,5900,5900,0
|
|
20230630,183400,323552570,5900,5900,5900,5900,0
|
|
20230630,183300,323552570,5900,5900,5900,5900,0
|
|
20230630,183200,323552570,5900,5900,5900,5900,0
|
|
20230630,183100,323552570,5900,5900,5900,5900,0
|
|
20230630,183000,323552570,5900,5900,5900,5900,0
|
|
20230630,182900,323552570,5900,5900,5900,5900,0
|
|
20230630,182800,323552570,5900,5900,5900,5900,0
|
|
20230630,182700,323552570,5900,5900,5900,5900,0
|
|
20230630,182600,323552570,5900,5900,5900,5900,0
|
|
20230630,182500,323552570,5900,5900,5900,5900,0
|
|
20230630,182400,323552570,5900,5900,5900,5900,0
|
|
20230630,182300,323552570,5900,5900,5900,5900,0
|
|
20230630,182200,323552570,5900,5900,5900,5900,0
|
|
20230630,182100,323552570,5900,5900,5900,5900,0
|
|
20230630,182000,323552570,5900,5900,5900,5900,0
|
|
20230630,181900,323552570,5900,5900,5900,5900,0
|
|
20230630,181800,323552570,5900,5900,5900,5900,0
|
|
20230630,181700,323552570,5900,5900,5900,5900,2677
|
|
20230630,181600,323552570,5900,5900,5900,5900,0
|
|
20230630,181500,323552570,5900,5900,5900,5900,0
|
|
20230630,181400,323552570,5900,5900,5900,5900,0
|
|
20230630,181300,323552570,5900,5900,5900,5900,0
|
|
20230630,181200,323552570,5900,5900,5900,5900,0
|
|
20230630,181100,323552570,5900,5900,5900,5900,0
|
|
20230630,181000,323552570,5900,5900,5900,5900,0
|
|
20230630,180900,323552570,5900,5900,5900,5900,0
|
|
20230630,180800,323552570,5900,5900,5900,5900,0
|
|
20230630,180700,323552570,5900,5900,5900,5900,0
|
|
20230630,180600,323552570,5900,5900,5900,5900,0
|
|
20230630,180500,323552570,5900,5900,5900,5900,0
|
|
20230630,180400,323552570,5900,5900,5900,5900,0
|
|
20230630,180300,323552570,5900,5900,5900,5900,0
|
|
20230630,180200,323552570,5900,5900,5900,5900,0
|
|
20230630,180100,323552570,5900,5900,5900,5900,0
|
|
20230630,180000,323552570,5900,5900,5900,5900,0
|
|
20230630,175900,323552570,5900,5900,5900,5900,0
|
|
20230630,175800,323552570,5900,5900,5900,5900,0
|
|
20230630,175700,323552570,5900,5900,5900,5900,0
|
|
20230630,175600,323552570,5900,5900,5900,5900,0
|
|
20230630,175500,323552570,5900,5900,5900,5900,0
|
|
20230630,175400,323552570,5900,5900,5900,5900,0
|
|
20230630,175300,323552570,5900,5900,5900,5900,0
|
|
20230630,175200,323552570,5900,5900,5900,5900,0
|
|
20230630,175100,323552570,5900,5900,5900,5900,0
|
|
20230630,175000,323552570,5900,5900,5900,5900,0
|
|
20230630,174900,323552570,5900,5900,5900,5900,0
|
|
20230630,174800,323552570,5900,5900,5900,5900,0
|
|
20230630,174700,323552570,5900,5900,5900,5900,2677
|
|
20230630,174600,323552570,5900,5900,5900,5900,0
|
|
20230630,174500,323552570,5900,5900,5900,5900,0
|
|
20230630,174400,323552570,5900,5900,5900,5900,0
|
|
20230630,174300,323552570,5900,5900,5900,5900,0
|
|
20230630,174200,323552570,5900,5900,5900,5900,0
|
|
20230630,174100,323552570,5900,5900,5900,5900,0
|
|
20230630,174000,323552570,5900,5900,5900,5900,0
|
|
20230630,173900,323552570,5900,5900,5900,5900,0
|
|
20230630,173800,323552570,5900,5900,5900,5900,0
|
|
20230630,173700,323552570,5900,5900,5900,5900,0
|
|
20230630,173600,323552570,5900,5900,5900,5900,0
|
|
20230630,173500,323552570,5900,5900,5900,5900,0
|
|
20230630,173400,323552570,5900,5900,5900,5900,0
|
|
20230630,173300,323552570,5900,5900,5900,5900,0
|
|
20230630,173200,323552570,5900,5900,5900,5900,0
|
|
20230630,173100,323552570,5900,5900,5900,5900,0
|
|
20230630,173000,323552570,5900,5900,5900,5900,0
|
|
20230630,172900,323552570,5900,5900,5900,5900,0
|
|
20230630,172800,323552570,5900,5900,5900,5900,0
|
|
20230630,172700,323552570,5900,5900,5900,5900,0
|
|
20230630,172600,323552570,5900,5900,5900,5900,0
|
|
20230630,172500,323552570,5900,5900,5900,5900,0
|
|
20230630,172400,323552570,5900,5900,5900,5900,0
|
|
20230630,172300,323552570,5900,5900,5900,5900,0
|
|
20230630,172200,323552570,5900,5900,5900,5900,0
|
|
20230630,172100,323552570,5900,5900,5900,5900,0
|
|
20230630,172000,323552570,5900,5900,5900,5900,0
|
|
20230630,171900,323552570,5900,5900,5900,5900,0
|
|
20230630,171800,323552570,5900,5900,5900,5900,0
|
|
20230630,171700,323552570,5900,5900,5900,5900,2677
|
|
20230630,171600,323552570,5900,5900,5900,5900,0
|
|
20230630,171500,323552570,5900,5900,5900,5900,0
|
|
20230630,171400,323552570,5900,5900,5900,5900,0
|
|
20230630,171300,323552570,5900,5900,5900,5900,0
|
|
20230630,171200,323552570,5900,5900,5900,5900,0
|
|
20230630,171100,323552570,5900,5900,5900,5900,0
|
|
20230630,171000,323552570,5900,5900,5900,5900,0
|
|
20230630,170900,323552570,5900,5900,5900,5900,0
|
|
20230630,170800,323552570,5900,5900,5900,5900,0
|
|
20230630,170700,323552570,5900,5900,5900,5900,0
|
|
20230630,170600,323552570,5900,5900,5900,5900,0
|
|
20230630,170500,323552570,5900,5900,5900,5900,0
|
|
20230630,170400,323552570,5900,5900,5900,5900,0
|
|
20230630,170300,323552570,5900,5900,5900,5900,0
|
|
20230630,170200,323552570,5900,5900,5900,5900,0
|
|
20230630,170100,323552570,5900,5900,5900,5900,0
|
|
20230630,170000,323552570,5900,5900,5900,5900,0
|
|
20230630,165900,323552570,5900,5900,5900,5900,0
|
|
20230630,165800,323552570,5900,5900,5900,5900,0
|
|
20230630,165700,323552570,5900,5900,5900,5900,0
|
|
20230630,165600,323552570,5900,5900,5900,5900,0
|
|
20230630,165500,323552570,5900,5900,5900,5900,0
|
|
20230630,165400,323552570,5900,5900,5900,5900,0
|
|
20230630,165300,323552570,5900,5900,5900,5900,0
|
|
20230630,165200,323552570,5900,5900,5900,5900,0
|
|
20230630,165100,323552570,5900,5900,5900,5900,0
|
|
20230630,165000,323552570,5900,5900,5900,5900,0
|
|
20230630,164900,323552570,5900,5900,5900,5900,0
|
|
20230630,164800,323552570,5900,5900,5900,5900,0
|
|
20230630,164700,323552570,5900,5900,5900,5900,2677
|
|
20230630,164600,323552570,5900,5900,5900,5900,0
|
|
20230630,164500,323552570,5900,5900,5900,5900,0
|
|
20230630,164400,323552570,5900,5900,5900,5900,0
|
|
20230630,164300,323552570,5900,5900,5900,5900,0
|
|
20230630,164200,323552570,5900,5900,5900,5900,0
|
|
20230630,164100,323552570,5900,5900,5900,5900,0
|
|
20230630,164000,323552570,5900,5900,5900,5900,0
|
|
20230630,163900,323552570,5900,5900,5900,5900,0
|
|
20230630,163800,323552570,5900,5900,5900,5900,0
|
|
20230630,163700,323552570,5900,5900,5900,5900,0
|
|
20230630,163600,323552570,5900,5900,5900,5900,0
|
|
20230630,163500,323552570,5900,5900,5900,5900,0
|
|
20230630,163400,323552570,5900,5900,5900,5900,0
|
|
20230630,163300,323552570,5900,5900,5900,5900,0
|
|
20230630,163200,323552570,5900,5900,5900,5900,0
|
|
20230630,163100,323552570,5900,5900,5900,5900,0
|
|
20230630,163000,323552570,5900,5900,5900,5900,0
|
|
20230630,162900,323552570,5900,5900,5900,5900,0
|
|
20230630,162800,323552570,5900,5900,5900,5900,0
|
|
20230630,162700,323552570,5900,5900,5900,5900,0
|
|
20230630,162600,323552570,5900,5900,5900,5900,0
|
|
20230630,162500,323552570,5900,5900,5900,5900,0
|
|
20230630,162400,323552570,5900,5900,5900,5900,0
|
|
20230630,162300,323552570,5900,5900,5900,5900,0
|
|
20230630,162200,323552570,5900,5900,5900,5900,0
|
|
20230630,162100,323552570,5900,5900,5900,5900,0
|
|
20230630,162000,323552570,5900,5900,5900,5900,0
|
|
20230630,161900,323552570,5900,5900,5900,5900,0
|
|
20230630,161800,323552570,5900,5900,5900,5900,0
|
|
20230630,161700,323552570,5900,5900,5900,5900,2677
|
|
20230630,161600,323552570,5900,5900,5900,5900,0
|
|
20230630,161500,323552570,5900,5900,5900,5900,0
|
|
20230630,161400,323552570,5900,5900,5900,5900,0
|
|
20230630,161300,323552570,5900,5900,5900,5900,0
|
|
20230630,161200,323552570,5900,5900,5900,5900,0
|
|
20230630,161100,323552570,5900,5900,5900,5900,0
|
|
20230630,161000,323552570,5900,5900,5900,5900,0
|
|
20230630,160900,323552570,5900,5900,5900,5900,0
|
|
20230630,160800,323552570,5900,5900,5900,5900,0
|
|
20230630,160700,323552570,5900,5900,5900,5900,0
|
|
20230630,160600,323552570,5900,5900,5900,5900,0
|
|
20230630,160500,323552570,5900,5900,5900,5900,0
|
|
20230630,160400,323552570,5900,5900,5900,5900,0
|
|
20230630,160300,323552570,5900,5900,5900,5900,0
|
|
20230630,160200,323552570,5900,5900,5900,5900,0
|
|
20230630,160100,323552570,5900,5900,5900,5900,0
|
|
20230630,160000,323552570,5900,5900,5900,5900,0
|
|
20230630,155900,323552570,5900,5900,5900,5900,0
|
|
20230630,155800,323552570,5900,5900,5900,5900,0
|
|
20230630,155700,323552570,5900,5900,5900,5900,0
|
|
20230630,155600,323552570,5900,5900,5900,5900,0
|
|
20230630,155500,323552570,5900,5900,5900,5900,0
|
|
20230630,155400,323552570,5900,5900,5900,5900,0
|
|
20230630,155300,323552570,5900,5900,5900,5900,0
|
|
20230630,155200,323552570,5900,5900,5900,5900,0
|
|
20230630,155100,323552570,5900,5900,5900,5900,0
|
|
20230630,155000,323552570,5900,5900,5900,5900,0
|
|
20230630,154900,323552570,5900,5900,5900,5900,0
|
|
20230630,154800,323552570,5900,5900,5900,5900,0
|
|
20230630,154700,323552570,5900,5900,5900,5900,2677
|
|
20230630,154600,323552570,5900,5900,5900,5900,0
|
|
20230630,154500,323552570,5900,5900,5900,5900,0
|
|
20230630,154400,323552570,5900,5900,5900,5900,0
|
|
20230630,154300,323552570,5900,5900,5900,5900,0
|
|
20230630,154200,323552570,5900,5900,5900,5900,0
|
|
20230630,154100,323552570,5900,5900,5900,5900,0
|
|
20230630,154000,323552570,5900,5900,5900,5900,0
|
|
20230630,153900,323552570,5900,5900,5900,5900,0
|
|
20230630,153800,323552570,5900,5900,5900,5900,0
|
|
20230630,153700,323552570,5900,5900,5900,5900,0
|
|
20230630,153600,323552570,5900,5900,5900,5900,0
|
|
20230630,153500,323552570,5900,5900,5900,5900,0
|
|
20230630,153400,323552570,5900,5900,5900,5900,0
|
|
20230630,153300,323552570,5900,5900,5900,5900,0
|
|
20230630,153200,323552570,5900,5900,5900,5900,0
|
|
20230630,153100,323552570,5900,5900,5900,5900,0
|
|
20230630,153000,323552570,5900,5900,5900,5900,2677
|
|
20230630,152900,307758270,5880,5880,5880,5880,0
|
|
20230630,152800,307758270,5880,5880,5880,5880,0
|
|
20230630,152700,307758270,5880,5880,5880,5880,0
|
|
20230630,152600,307758270,5880,5880,5880,5880,0
|
|
20230630,152500,307758270,5880,5880,5880,5880,0
|
|
20230630,152400,307758270,5880,5880,5880,5880,0
|
|
20230630,152300,307758270,5880,5880,5880,5880,0
|
|
20230630,152200,307758270,5880,5880,5880,5880,0
|
|
20230630,152100,307758270,5880,5880,5880,5880,0
|
|
20230630,152000,307758270,5880,5880,5880,5880,0
|
|
20230630,151900,307758270,5880,5880,5880,5880,0
|
|
20230630,151800,307758270,5880,5880,5880,5880,1
|
|
20230630,151700,307752390,5900,5900,5900,5900,0
|
|
20230630,151600,307752390,5900,5880,5900,5880,445
|
|
20230630,151500,305130790,5880,5880,5880,5870,637
|
|
20230630,151400,301390590,5870,5870,5870,5860,1294
|
|
20230630,151300,293796370,5870,5860,5870,5860,244
|
|
20230630,151200,292364590,5860,5860,5860,5860,26
|
|
20230630,151100,292212230,5860,5860,5860,5860,64
|
|
20230630,151000,291837190,5860,5860,5860,5860,56
|
|
20230630,150900,291509030,5850,5840,5850,5840,1381
|
|
20230630,150800,283430900,5850,5840,5850,5840,1054
|
|
20230630,150700,277273260,5840,5840,5840,5840,124
|
|
20230630,150600,276549100,5850,5840,5850,5840,2
|
|
20230630,150500,276537410,5850,5850,5850,5830,12
|
|
20230630,150400,276467410,5820,5840,5840,5820,102
|
|
20230630,150300,275871750,5840,5840,5840,5840,150
|
|
20230630,150200,274995750,5850,5850,5850,5850,0
|
|
20230630,150100,274995750,5850,5850,5850,5850,0
|
|
20230630,150000,274995750,5850,5850,5850,5850,1
|
|
20230630,145900,274989900,5840,5840,5840,5840,0
|
|
20230630,145800,274989900,5840,5850,5850,5840,226
|
|
20230630,145700,273670050,5810,5840,5850,5810,1933
|
|
20230630,145600,262392710,5840,5840,5840,5840,0
|
|
20230630,145500,262392710,5840,5840,5840,5840,101
|
|
20230630,145400,261802870,5830,5830,5830,5830,124
|
|
20230630,145300,261079950,5840,5820,5840,5820,2
|
|
20230630,145200,261068290,5840,5820,5840,5820,676
|
|
20230630,145100,257133180,5830,5830,5830,5830,1
|
|
20230630,145000,257127350,5820,5830,5830,5820,70
|
|
20230630,144900,256719850,5830,5830,5830,5830,0
|
|
20230630,144800,256719850,5830,5830,5830,5830,14
|
|
20230630,144700,256638230,5840,5830,5840,5830,63
|
|
20230630,144600,256270930,5830,5830,5830,5830,2
|
|
20230630,144500,256259270,5830,5830,5830,5830,37
|
|
20230630,144400,256043560,5840,5840,5840,5840,0
|
|
20230630,144300,256043560,5840,5840,5840,5840,0
|
|
20230630,144200,256043560,5840,5830,5840,5830,121
|
|
20230630,144100,255337920,5840,5840,5840,5840,0
|
|
20230630,144000,255337920,5840,5840,5840,5840,0
|
|
20230630,143900,255337920,5840,5830,5840,5830,101
|
|
20230630,143800,254749080,5830,5830,5830,5830,0
|
|
20230630,143700,254749080,5830,5830,5830,5830,25
|
|
20230630,143600,254603330,5840,5830,5840,5830,301
|
|
20230630,143500,252848490,5840,5840,5840,5840,1000
|
|
20230630,143400,247008490,5840,5840,5840,5840,1
|
|
20230630,143300,247002650,5840,5840,5840,5840,0
|
|
20230630,143200,247002650,5840,5820,5840,5820,3
|
|
20230630,143100,246985170,5840,5830,5840,5830,621
|
|
20230630,143000,243364730,5830,5810,5830,5810,201
|
|
20230630,142900,242196900,5830,5820,5830,5820,49
|
|
20230630,142800,241911710,5820,5820,5820,5820,87
|
|
20230630,142700,241405370,5830,5810,5830,5810,4
|
|
20230630,142600,241382090,5830,5830,5830,5830,1
|
|
20230630,142500,241376260,5810,5810,5810,5810,170
|
|
20230630,142400,240388560,5830,5830,5830,5830,4
|
|
20230630,142300,240365240,5830,5830,5830,5830,40
|
|
20230630,142200,240132040,5830,5830,5830,5830,38
|
|
20230630,142100,239910500,5830,5830,5830,5830,50
|
|
20230630,142000,239619000,5830,5830,5830,5830,0
|
|
20230630,141900,239619000,5830,5830,5830,5830,0
|
|
20230630,141800,239619000,5830,5830,5830,5830,0
|
|
20230630,141700,239619000,5830,5830,5830,5830,0
|
|
20230630,141600,239619000,5830,5830,5830,5830,1
|
|
20230630,141500,239613170,5830,5830,5830,5810,3
|
|
20230630,141400,239595700,5830,5830,5830,5830,0
|
|
20230630,141300,239595700,5830,5830,5830,5830,0
|
|
20230630,141200,239595700,5830,5830,5830,5830,0
|
|
20230630,141100,239595700,5830,5820,5830,5820,89
|
|
20230630,141000,239077710,5830,5830,5830,5830,1
|
|
20230630,140900,239071880,5820,5820,5820,5820,120
|
|
20230630,140800,238373480,5820,5820,5820,5820,0
|
|
20230630,140700,238373480,5820,5820,5820,5820,300
|
|
20230630,140600,236627480,5830,5830,5830,5830,0
|
|
20230630,140500,236627480,5830,5830,5830,5830,0
|
|
20230630,140400,236627480,5830,5830,5830,5830,20
|
|
20230630,140300,236510880,5830,5830,5830,5830,0
|
|
20230630,140200,236510880,5830,5830,5830,5830,0
|
|
20230630,140100,236510880,5830,5830,5830,5830,1
|
|
20230630,140000,236505050,5800,5800,5800,5800,144
|
|
20230630,135900,235669850,5830,5820,5830,5820,19
|
|
20230630,135800,235559260,5820,5820,5820,5820,0
|
|
20230630,135700,235559260,5820,5820,5820,5820,0
|
|
20230630,135600,235559260,5820,5820,5820,5820,0
|
|
20230630,135500,235559260,5820,5820,5820,5820,0
|
|
20230630,135400,235559260,5820,5820,5820,5820,0
|
|
20230630,135300,235559260,5820,5820,5820,5820,0
|
|
20230630,135200,235559260,5820,5810,5820,5810,21
|
|
20230630,135100,235437240,5820,5810,5820,5800,75
|
|
20230630,135000,235001790,5820,5820,5820,5820,0
|
|
20230630,134900,235001790,5820,5820,5820,5820,13
|
|
20230630,134800,234926130,5820,5820,5820,5820,1
|
|
20230630,134700,234920310,5800,5810,5810,5800,400
|
|
20230630,134600,232598510,5820,5820,5820,5820,302
|
|
20230630,134500,230840870,5820,5820,5820,5820,1
|
|
20230630,134400,230835050,5830,5830,5830,5830,50
|
|
20230630,134300,230543550,5830,5830,5830,5830,0
|
|
20230630,134200,230543550,5830,5830,5830,5830,0
|
|
20230630,134100,230543550,5830,5830,5830,5830,1
|
|
20230630,134000,230537720,5820,5820,5820,5820,109
|
|
20230630,133900,229903340,5830,5830,5830,5830,0
|
|
20230630,133800,229903340,5830,5830,5830,5830,0
|
|
20230630,133700,229903340,5830,5830,5830,5830,1
|
|
20230630,133600,229897510,5830,5830,5830,5830,0
|
|
20230630,133500,229897510,5830,5830,5830,5830,1
|
|
20230630,133400,229891680,5830,5830,5830,5830,5
|
|
20230630,133300,229862530,5830,5830,5830,5830,0
|
|
20230630,133200,229862530,5830,5830,5830,5830,100
|
|
20230630,133100,229279530,5830,5830,5830,5830,0
|
|
20230630,133000,229279530,5830,5830,5830,5830,0
|
|
20230630,132900,229279530,5830,5830,5830,5830,0
|
|
20230630,132800,229279530,5830,5830,5830,5830,0
|
|
20230630,132700,229279530,5830,5830,5830,5830,0
|
|
20230630,132600,229279530,5830,5830,5830,5830,17
|
|
20230630,132500,229180420,5830,5830,5830,5830,0
|
|
20230630,132400,229180420,5830,5830,5830,5830,0
|
|
20230630,132300,229180420,5830,5830,5830,5830,0
|
|
20230630,132200,229180420,5830,5830,5830,5830,300
|
|
20230630,132100,227431420,5830,5830,5830,5830,0
|
|
20230630,132000,227431420,5830,5830,5830,5830,1
|
|
20230630,131900,227425590,5810,5810,5810,5810,0
|
|
20230630,131800,227425590,5810,5810,5810,5810,235
|
|
20230630,131700,226060240,5820,5820,5820,5820,10
|
|
20230630,131600,226002040,5830,5830,5830,5830,0
|
|
20230630,131500,226002040,5830,5830,5830,5830,1
|
|
20230630,131400,225996210,5800,5830,5830,5800,500
|
|
20230630,131300,223088810,5840,5840,5840,5840,50
|
|
20230630,131200,222796810,5840,5840,5840,5840,150
|
|
20230630,131100,221920810,5840,5840,5840,5840,0
|
|
20230630,131000,221920810,5840,5830,5840,5830,21
|
|
20230630,130900,221798370,5830,5830,5830,5830,51
|
|
20230630,130800,221501040,5820,5820,5820,5820,4
|
|
20230630,130700,221477760,5820,5820,5820,5820,10
|
|
20230630,130600,221419560,5820,5820,5820,5820,0
|
|
20230630,130500,221419560,5820,5820,5820,5820,0
|
|
20230630,130400,221419560,5820,5820,5820,5820,1
|
|
20230630,130300,221413740,5810,5810,5810,5800,437
|
|
20230630,130200,218876410,5810,5810,5810,5810,0
|
|
20230630,130100,218876410,5810,5810,5810,5810,0
|
|
20230630,130000,218876410,5810,5810,5810,5810,17
|
|
20230630,125900,218777640,5800,5800,5800,5800,0
|
|
20230630,125800,218777640,5800,5800,5800,5800,0
|
|
20230630,125700,218777640,5800,5800,5800,5800,1090
|
|
20230630,125600,212455640,5780,5780,5780,5780,0
|
|
20230630,125500,212455640,5780,5780,5780,5780,0
|
|
20230630,125400,212455640,5780,5780,5780,5780,0
|
|
20230630,125300,212455640,5780,5790,5790,5780,511
|
|
20230630,125200,209500820,5800,5800,5800,5800,210
|
|
20230630,125100,208282820,5810,5810,5810,5810,0
|
|
20230630,125000,208282820,5810,5810,5810,5810,0
|
|
20230630,124900,208282820,5810,5810,5810,5810,0
|
|
20230630,124800,208282820,5810,5810,5810,5810,0
|
|
20230630,124700,208282820,5810,5810,5810,5810,1
|
|
20230630,124600,208277010,5790,5790,5790,5790,100
|
|
20230630,124500,207698010,5810,5810,5810,5810,0
|
|
20230630,124400,207698010,5810,5810,5810,5810,0
|
|
20230630,124300,207698010,5810,5810,5810,5810,0
|
|
20230630,124200,207698010,5810,5810,5810,5810,0
|
|
20230630,124100,207698010,5810,5810,5810,5810,0
|
|
20230630,124000,207698010,5810,5810,5810,5810,0
|
|
20230630,123900,207698010,5810,5810,5810,5810,0
|
|
20230630,123800,207698010,5810,5810,5810,5810,133
|
|
20230630,123700,206925280,5810,5810,5810,5810,0
|
|
20230630,123600,206925280,5810,5810,5810,5810,0
|
|
20230630,123500,206925280,5810,5810,5810,5810,0
|
|
20230630,123400,206925280,5810,5810,5810,5810,0
|
|
20230630,123300,206925280,5810,5810,5810,5810,0
|
|
20230630,123200,206925280,5810,5810,5810,5810,0
|
|
20230630,123100,206925280,5810,5810,5810,5810,0
|
|
20230630,123000,206925280,5810,5810,5810,5810,29
|
|
20230630,122900,206756790,5810,5810,5810,5810,0
|
|
20230630,122800,206756790,5810,5810,5810,5810,0
|
|
20230630,122700,206756790,5810,5810,5810,5810,0
|
|
20230630,122600,206756790,5810,5810,5810,5810,1790
|
|
20230630,122500,196356890,5810,5800,5810,5800,7
|
|
20230630,122400,196316280,5810,5800,5810,5800,15
|
|
20230630,122300,196229270,5810,5810,5810,5810,205
|
|
20230630,122200,195038220,5810,5810,5810,5810,0
|
|
20230630,122100,195038220,5810,5810,5810,5810,0
|
|
20230630,122000,195038220,5810,5810,5810,5810,25
|
|
20230630,121900,194892970,5810,5800,5810,5800,251
|
|
20230630,121800,193437160,5800,5800,5800,5800,1
|
|
20230630,121700,193431360,5790,5790,5790,5790,0
|
|
20230630,121600,193431360,5790,5780,5790,5780,508
|
|
20230630,121500,190490110,5790,5790,5790,5790,200
|
|
20230630,121400,189332110,5790,5790,5790,5790,0
|
|
20230630,121300,189332110,5790,5790,5790,5790,13
|
|
20230630,121200,189256840,5780,5780,5780,5780,0
|
|
20230630,121100,189256840,5780,5780,5780,5780,50
|
|
20230630,121000,188967840,5790,5790,5790,5790,1
|
|
20230630,120900,188962050,5780,5780,5780,5780,100
|
|
20230630,120800,188384050,5780,5780,5780,5780,1
|
|
20230630,120700,188378270,5790,5790,5790,5790,0
|
|
20230630,120600,188378270,5790,5790,5790,5790,0
|
|
20230630,120500,188378270,5790,5790,5790,5790,13
|
|
20230630,120400,188303000,5790,5780,5790,5780,21
|
|
20230630,120300,188181610,5790,5790,5790,5790,393
|
|
20230630,120200,185906140,5800,5800,5800,5800,0
|
|
20230630,120100,185906140,5800,5800,5800,5800,0
|
|
20230630,120000,185906140,5800,5800,5800,5800,0
|
|
20230630,115900,185906140,5800,5800,5800,5800,40
|
|
20230630,115800,185674140,5810,5810,5810,5810,0
|
|
20230630,115700,185674140,5810,5800,5810,5800,12
|
|
20230630,115600,185604530,5810,5800,5810,5800,229
|
|
20230630,115500,184276320,5810,5800,5810,5800,2
|
|
20230630,115400,184264710,5820,5820,5820,5820,0
|
|
20230630,115300,184264710,5820,5820,5820,5820,0
|
|
20230630,115200,184264710,5820,5810,5820,5810,97
|
|
20230630,115100,183700910,5810,5810,5810,5810,1
|
|
20230630,115000,183695100,5800,5810,5810,5800,323
|
|
20230630,114900,181818500,5810,5810,5810,5810,0
|
|
20230630,114800,181818500,5810,5810,5810,5810,100
|
|
20230630,114700,181237500,5810,5810,5810,5810,0
|
|
20230630,114600,181237500,5810,5810,5810,5810,0
|
|
20230630,114500,181237500,5810,5810,5810,5810,2
|
|
20230630,114400,181225880,5810,5810,5810,5810,0
|
|
20230630,114300,181225880,5810,5810,5810,5810,0
|
|
20230630,114200,181225880,5810,5810,5810,5810,1
|
|
20230630,114100,181220070,5780,5780,5780,5780,0
|
|
20230630,114000,181220070,5780,5790,5790,5780,50
|
|
20230630,113900,180930820,5810,5810,5810,5810,0
|
|
20230630,113800,180930820,5810,5810,5810,5810,0
|
|
20230630,113700,180930820,5810,5810,5810,5810,0
|
|
20230630,113600,180930820,5810,5810,5810,5810,0
|
|
20230630,113500,180930820,5810,5800,5810,5770,301
|
|
20230630,113400,179189470,5810,5810,5810,5810,0
|
|
20230630,113300,179189470,5810,5810,5810,5810,0
|
|
20230630,113200,179189470,5810,5810,5810,5810,0
|
|
20230630,113100,179189470,5810,5800,5810,5800,2
|
|
20230630,113000,179177860,5800,5800,5800,5800,150
|
|
20230630,112900,178307860,5820,5820,5820,5820,8
|
|
20230630,112800,178261300,5820,5820,5820,5820,0
|
|
20230630,112700,178261300,5820,5820,5820,5820,8
|
|
20230630,112600,178214740,5820,5820,5820,5820,0
|
|
20230630,112500,178214740,5820,5820,5820,5820,0
|
|
20230630,112400,178214740,5820,5820,5820,5820,13
|
|
20230630,112300,178139080,5830,5830,5830,5830,0
|
|
20230630,112200,178139080,5830,5810,5830,5800,75
|
|
20230630,112100,177703930,5830,5830,5830,5830,10
|
|
20230630,112000,177645630,5830,5830,5830,5830,100
|
|
20230630,111900,177062630,5830,5830,5830,5830,0
|
|
20230630,111800,177062630,5830,5830,5830,5830,0
|
|
20230630,111700,177062630,5830,5830,5830,5830,0
|
|
20230630,111600,177062630,5830,5830,5830,5820,853
|
|
20230630,111500,172089650,5830,5830,5830,5830,0
|
|
20230630,111400,172089650,5830,5830,5830,5830,60
|
|
20230630,111300,171739850,5830,5810,5830,5810,400
|
|
20230630,111200,169407930,5810,5810,5810,5810,60
|
|
20230630,111100,169059330,5820,5820,5820,5820,0
|
|
20230630,111000,169059330,5820,5820,5820,5820,0
|
|
20230630,110900,169059330,5820,5820,5820,5820,45
|
|
20230630,110800,168797430,5820,5820,5820,5820,100
|
|
20230630,110700,168215430,5820,5810,5820,5810,297
|
|
20230630,110600,166488300,5800,5800,5800,5800,0
|
|
20230630,110500,166488300,5800,5800,5800,5800,52
|
|
20230630,110400,166186700,5800,5800,5800,5800,4
|
|
20230630,110300,166163500,5800,5800,5800,5800,332
|
|
20230630,110200,164237900,5800,5800,5800,5800,162
|
|
20230630,110100,163298300,5840,5840,5840,5840,0
|
|
20230630,110000,163298300,5840,5810,5840,5810,601
|
|
20230630,105900,159805110,5800,5800,5800,5800,399
|
|
20230630,105800,157490910,5800,5800,5800,5800,0
|
|
20230630,105700,157490910,5800,5800,5810,5800,214
|
|
20230630,105600,156249580,5810,5810,5810,5810,0
|
|
20230630,105500,156249580,5810,5790,5810,5780,2602
|
|
20230630,105400,141205730,5800,5790,5800,5790,1699
|
|
20230630,105300,131351730,5790,5790,5790,5790,20
|
|
20230630,105200,131235930,5800,5800,5800,5800,219
|
|
20230630,105100,129965730,5800,5800,5800,5800,1088
|
|
20230630,105000,123655330,5800,5800,5800,5800,0
|
|
20230630,104900,123655330,5800,5800,5800,5800,146
|
|
20230630,104800,122808530,5800,5800,5800,5800,0
|
|
20230630,104700,122808530,5800,5800,5800,5800,0
|
|
20230630,104600,122808530,5800,5800,5800,5800,0
|
|
20230630,104500,122808530,5800,5800,5800,5800,1
|
|
20230630,104400,122802730,5790,5790,5790,5790,0
|
|
20230630,104300,122802730,5790,5790,5790,5790,186
|
|
20230630,104200,121725790,5790,5790,5790,5790,729
|
|
20230630,104100,117504880,5790,5790,5790,5790,0
|
|
20230630,104000,117504880,5790,5790,5790,5790,4
|
|
20230630,103900,117481720,5790,5790,5790,5790,0
|
|
20230630,103800,117481720,5790,5790,5790,5790,0
|
|
20230630,103700,117481720,5790,5790,5790,5790,0
|
|
20230630,103600,117481720,5790,5790,5790,5790,0
|
|
20230630,103500,117481720,5790,5780,5790,5780,110
|
|
20230630,103400,116845910,5790,5790,5790,5790,508
|
|
20230630,103300,113904590,5790,5790,5790,5790,0
|
|
20230630,103200,113904590,5790,5790,5790,5790,0
|
|
20230630,103100,113904590,5790,5790,5790,5790,120
|
|
20230630,103000,113209790,5790,5790,5790,5790,0
|
|
20230630,102900,113209790,5790,5790,5790,5790,0
|
|
20230630,102800,113209790,5790,5790,5790,5790,5
|
|
20230630,102700,113180840,5800,5800,5800,5800,0
|
|
20230630,102600,113180840,5800,5800,5800,5800,5
|
|
20230630,102500,113151840,5800,5800,5800,5800,1
|
|
20230630,102400,113146040,5780,5780,5780,5780,0
|
|
20230630,102300,113146040,5780,5780,5780,5780,0
|
|
20230630,102200,113146040,5780,5780,5780,5780,200
|
|
20230630,102100,111990040,5780,5780,5780,5780,0
|
|
20230630,102000,111990040,5780,5770,5780,5770,5
|
|
20230630,101900,111961180,5780,5780,5780,5780,0
|
|
20230630,101800,111961180,5780,5780,5780,5780,0
|
|
20230630,101700,111961180,5780,5760,5780,5760,126
|
|
20230630,101600,111235400,5780,5780,5780,5780,0
|
|
20230630,101500,111235400,5780,5780,5780,5780,10
|
|
20230630,101400,111177600,5780,5780,5780,5780,0
|
|
20230630,101300,111177600,5780,5780,5780,5780,0
|
|
20230630,101200,111177600,5780,5780,5780,5780,0
|
|
20230630,101100,111177600,5780,5780,5780,5780,0
|
|
20230630,101000,111177600,5780,5780,5780,5780,0
|
|
20230630,100900,111177600,5780,5780,5780,5780,0
|
|
20230630,100800,111177600,5780,5780,5780,5780,21
|
|
20230630,100700,111056220,5760,5760,5760,5760,36
|
|
20230630,100600,110848860,5750,5770,5770,5750,500
|
|
20230630,100500,107967700,5760,5760,5760,5760,38
|
|
20230630,100400,107748820,5760,5760,5760,5760,5
|
|
20230630,100300,107720020,5760,5760,5760,5760,10
|
|
20230630,100200,107662420,5760,5760,5760,5760,532
|
|
20230630,100100,104598100,5770,5770,5770,5770,275
|
|
20230630,100000,103011350,5770,5770,5770,5770,260
|
|
20230630,095900,101511150,5770,5770,5770,5770,0
|
|
20230630,095800,101511150,5770,5770,5770,5770,10
|
|
20230630,095700,101453450,5770,5770,5770,5770,73
|
|
20230630,095600,101032240,5780,5780,5780,5780,2
|
|
20230630,095500,101020680,5770,5770,5770,5770,32
|
|
20230630,095400,100836040,5770,5780,5780,5770,300
|
|
20230630,095300,99104040,5770,5770,5770,5770,42
|
|
20230630,095200,98861700,5780,5780,5780,5780,0
|
|
20230630,095100,98861700,5780,5780,5780,5780,2
|
|
20230630,095000,98850140,5780,5780,5780,5780,19
|
|
20230630,094900,98740320,5780,5780,5780,5780,2
|
|
20230630,094800,98728760,5780,5780,5780,5780,46
|
|
20230630,094700,98462880,5780,5780,5780,5780,0
|
|
20230630,094600,98462880,5780,5780,5780,5780,0
|
|
20230630,094500,98462880,5780,5780,5780,5780,0
|
|
20230630,094400,98462880,5780,5780,5780,5780,0
|
|
20230630,094300,98462880,5780,5780,5780,5780,5
|
|
20230630,094200,98433980,5780,5780,5780,5780,5
|
|
20230630,094100,98405080,5780,5780,5780,5780,90
|
|
20230630,094000,97884880,5780,5780,5800,5780,228
|
|
20230630,093900,96563040,5750,5750,5750,5750,1
|
|
20230630,093800,96557290,5760,5760,5760,5760,0
|
|
20230630,093700,96557290,5760,5760,5760,5760,0
|
|
20230630,093600,96557290,5760,5750,5760,5750,504
|
|
20230630,093500,93656690,5750,5740,5750,5740,501
|
|
20230630,093400,90780940,5740,5740,5740,5740,186
|
|
20230630,093300,89713300,5740,5740,5740,5740,221
|
|
20230630,093200,88444760,5740,5740,5740,5740,0
|
|
20230630,093100,88444760,5740,5740,5740,5740,0
|
|
20230630,093000,88444760,5740,5740,5740,5740,1
|
|
20230630,092900,88439020,5720,5730,5730,5720,62
|
|
20230630,092800,88084260,5730,5750,5770,5730,929
|
|
20230630,092700,82734310,5750,5740,5750,5740,556
|
|
20230630,092600,79539120,5740,5720,5740,5720,445
|
|
20230630,092500,76993700,5720,5720,5720,5710,1056
|
|
20230630,092400,70963380,5720,5730,5750,5720,2201
|
|
20230630,092300,58363630,5750,5730,5750,5730,101
|
|
20230630,092200,57784880,5750,5730,5750,5730,263
|
|
20230630,092100,56277870,5730,5730,5730,5730,132
|
|
20230630,092000,55521510,5770,5740,5780,5730,111
|
|
20230630,091900,54884560,5790,5790,5790,5790,1
|
|
20230630,091800,54878770,5770,5760,5770,5760,211
|
|
20230630,091700,53663260,5760,5740,5760,5730,447
|
|
20230630,091600,51097540,5740,5740,5740,5720,716
|
|
20230630,091500,46998700,5740,5740,5740,5730,1485
|
|
20230630,091400,38476010,5760,5750,5760,5740,301
|
|
20230630,091300,36748080,5760,5740,5760,5740,358
|
|
20230630,091200,34693110,5740,5740,5740,5740,497
|
|
20230630,091100,31840330,5750,5750,5750,5750,1
|
|
20230630,091000,31834580,5760,5760,5760,5760,2
|
|
20230630,090900,31823060,5750,5750,5760,5740,15
|
|
20230630,090800,31736810,5750,5740,5750,5740,55
|
|
20230630,090700,31421090,5750,5750,5750,5750,10
|
|
20230630,090600,31363590,5750,5750,5750,5750,1
|
|
20230630,090500,31357840,5760,5760,5760,5760,0
|
|
20230630,090400,31357840,5760,5760,5760,5760,1
|
|
20230630,090300,31352080,5770,5760,5770,5720,217
|
|
20230630,090200,30109190,5800,5750,5800,5740,1756
|
|
20230630,090100,20014740,5800,5810,5810,5750,78
|
|
20230630,090000,19561990,5810,5740,5810,5740,3408
|