659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195600,319790315,2905,2905,2905,2905,5414
|
|
20230630,195500,319790315,2905,2905,2905,2905,0
|
|
20230630,195400,319790315,2905,2905,2905,2905,0
|
|
20230630,195300,319790315,2905,2905,2905,2905,0
|
|
20230630,195200,319790315,2905,2905,2905,2905,0
|
|
20230630,195100,319790315,2905,2905,2905,2905,0
|
|
20230630,195000,319790315,2905,2905,2905,2905,0
|
|
20230630,194900,319790315,2905,2905,2905,2905,0
|
|
20230630,194800,319790315,2905,2905,2905,2905,0
|
|
20230630,194700,319790315,2905,2905,2905,2905,0
|
|
20230630,194600,319790315,2905,2905,2905,2905,0
|
|
20230630,194500,319790315,2905,2905,2905,2905,0
|
|
20230630,194400,319790315,2905,2905,2905,2905,0
|
|
20230630,194300,319790315,2905,2905,2905,2905,0
|
|
20230630,194200,319790315,2905,2905,2905,2905,0
|
|
20230630,194100,319790315,2905,2905,2905,2905,0
|
|
20230630,194000,319790315,2905,2905,2905,2905,0
|
|
20230630,193900,319790315,2905,2905,2905,2905,0
|
|
20230630,193800,319790315,2905,2905,2905,2905,0
|
|
20230630,193700,319790315,2905,2905,2905,2905,0
|
|
20230630,193600,319790315,2905,2905,2905,2905,0
|
|
20230630,193500,319790315,2905,2905,2905,2905,0
|
|
20230630,193400,319790315,2905,2905,2905,2905,0
|
|
20230630,193300,319790315,2905,2905,2905,2905,0
|
|
20230630,193200,319790315,2905,2905,2905,2905,0
|
|
20230630,193100,319790315,2905,2905,2905,2905,0
|
|
20230630,193000,319790315,2905,2905,2905,2905,0
|
|
20230630,192900,319790315,2905,2905,2905,2905,0
|
|
20230630,192800,319790315,2905,2905,2905,2905,0
|
|
20230630,192700,319790315,2905,2905,2905,2905,0
|
|
20230630,192600,319790315,2905,2905,2905,2905,5414
|
|
20230630,192500,319790315,2905,2905,2905,2905,0
|
|
20230630,192400,319790315,2905,2905,2905,2905,0
|
|
20230630,192300,319790315,2905,2905,2905,2905,0
|
|
20230630,192200,319790315,2905,2905,2905,2905,0
|
|
20230630,192100,319790315,2905,2905,2905,2905,0
|
|
20230630,192000,319790315,2905,2905,2905,2905,0
|
|
20230630,191900,319790315,2905,2905,2905,2905,0
|
|
20230630,191800,319790315,2905,2905,2905,2905,0
|
|
20230630,191700,319790315,2905,2905,2905,2905,0
|
|
20230630,191600,319790315,2905,2905,2905,2905,0
|
|
20230630,191500,319790315,2905,2905,2905,2905,0
|
|
20230630,191400,319790315,2905,2905,2905,2905,0
|
|
20230630,191300,319790315,2905,2905,2905,2905,0
|
|
20230630,191200,319790315,2905,2905,2905,2905,0
|
|
20230630,191100,319790315,2905,2905,2905,2905,0
|
|
20230630,191000,319790315,2905,2905,2905,2905,0
|
|
20230630,190900,319790315,2905,2905,2905,2905,0
|
|
20230630,190800,319790315,2905,2905,2905,2905,0
|
|
20230630,190700,319790315,2905,2905,2905,2905,0
|
|
20230630,190600,319790315,2905,2905,2905,2905,0
|
|
20230630,190500,319790315,2905,2905,2905,2905,0
|
|
20230630,190400,319790315,2905,2905,2905,2905,0
|
|
20230630,190300,319790315,2905,2905,2905,2905,0
|
|
20230630,190200,319790315,2905,2905,2905,2905,0
|
|
20230630,190100,319790315,2905,2905,2905,2905,0
|
|
20230630,190000,319790315,2905,2905,2905,2905,0
|
|
20230630,185900,319790315,2905,2905,2905,2905,0
|
|
20230630,185800,319790315,2905,2905,2905,2905,0
|
|
20230630,185700,319790315,2905,2905,2905,2905,0
|
|
20230630,185600,319790315,2905,2905,2905,2905,5414
|
|
20230630,185500,319790315,2905,2905,2905,2905,0
|
|
20230630,185400,319790315,2905,2905,2905,2905,0
|
|
20230630,185300,319790315,2905,2905,2905,2905,0
|
|
20230630,185200,319790315,2905,2905,2905,2905,0
|
|
20230630,185100,319790315,2905,2905,2905,2905,0
|
|
20230630,185000,319790315,2905,2905,2905,2905,0
|
|
20230630,184900,319790315,2905,2905,2905,2905,0
|
|
20230630,184800,319790315,2905,2905,2905,2905,0
|
|
20230630,184700,319790315,2905,2905,2905,2905,0
|
|
20230630,184600,319790315,2905,2905,2905,2905,0
|
|
20230630,184500,319790315,2905,2905,2905,2905,0
|
|
20230630,184400,319790315,2905,2905,2905,2905,0
|
|
20230630,184300,319790315,2905,2905,2905,2905,0
|
|
20230630,184200,319790315,2905,2905,2905,2905,0
|
|
20230630,184100,319790315,2905,2905,2905,2905,0
|
|
20230630,184000,319790315,2905,2905,2905,2905,0
|
|
20230630,183900,319790315,2905,2905,2905,2905,0
|
|
20230630,183800,319790315,2905,2905,2905,2905,0
|
|
20230630,183700,319790315,2905,2905,2905,2905,0
|
|
20230630,183600,319790315,2905,2905,2905,2905,0
|
|
20230630,183500,319790315,2905,2905,2905,2905,0
|
|
20230630,183400,319790315,2905,2905,2905,2905,0
|
|
20230630,183300,319790315,2905,2905,2905,2905,0
|
|
20230630,183200,319790315,2905,2905,2905,2905,0
|
|
20230630,183100,319790315,2905,2905,2905,2905,0
|
|
20230630,183000,319790315,2905,2905,2905,2905,0
|
|
20230630,182900,319790315,2905,2905,2905,2905,0
|
|
20230630,182800,319790315,2905,2905,2905,2905,0
|
|
20230630,182700,319790315,2905,2905,2905,2905,0
|
|
20230630,182600,319790315,2905,2905,2905,2905,5414
|
|
20230630,182500,319790315,2905,2905,2905,2905,0
|
|
20230630,182400,319790315,2905,2905,2905,2905,0
|
|
20230630,182300,319790315,2905,2905,2905,2905,0
|
|
20230630,182200,319790315,2905,2905,2905,2905,0
|
|
20230630,182100,319790315,2905,2905,2905,2905,0
|
|
20230630,182000,319790315,2905,2905,2905,2905,0
|
|
20230630,181900,319790315,2905,2905,2905,2905,0
|
|
20230630,181800,319790315,2905,2905,2905,2905,0
|
|
20230630,181700,319790315,2905,2905,2905,2905,0
|
|
20230630,181600,319790315,2905,2905,2905,2905,0
|
|
20230630,181500,319790315,2905,2905,2905,2905,0
|
|
20230630,181400,319790315,2905,2905,2905,2905,0
|
|
20230630,181300,319790315,2905,2905,2905,2905,0
|
|
20230630,181200,319790315,2905,2905,2905,2905,0
|
|
20230630,181100,319790315,2905,2905,2905,2905,0
|
|
20230630,181000,319790315,2905,2905,2905,2905,0
|
|
20230630,180900,319790315,2905,2905,2905,2905,0
|
|
20230630,180800,319790315,2905,2905,2905,2905,0
|
|
20230630,180700,319790315,2905,2905,2905,2905,0
|
|
20230630,180600,319790315,2905,2905,2905,2905,0
|
|
20230630,180500,319790315,2905,2905,2905,2905,0
|
|
20230630,180400,319790315,2905,2905,2905,2905,0
|
|
20230630,180300,319790315,2905,2905,2905,2905,0
|
|
20230630,180200,319790315,2905,2905,2905,2905,0
|
|
20230630,180100,319790315,2905,2905,2905,2905,0
|
|
20230630,180000,319790315,2905,2905,2905,2905,0
|
|
20230630,175900,319790315,2905,2905,2905,2905,0
|
|
20230630,175800,319790315,2905,2905,2905,2905,0
|
|
20230630,175700,319790315,2905,2905,2905,2905,0
|
|
20230630,175600,319790315,2905,2905,2905,2905,5414
|
|
20230630,175500,319790315,2905,2905,2905,2905,0
|
|
20230630,175400,319790315,2905,2905,2905,2905,0
|
|
20230630,175300,319790315,2905,2905,2905,2905,0
|
|
20230630,175200,319790315,2905,2905,2905,2905,0
|
|
20230630,175100,319790315,2905,2905,2905,2905,0
|
|
20230630,175000,319790315,2905,2905,2905,2905,0
|
|
20230630,174900,319790315,2905,2905,2905,2905,0
|
|
20230630,174800,319790315,2905,2905,2905,2905,0
|
|
20230630,174700,319790315,2905,2905,2905,2905,0
|
|
20230630,174600,319790315,2905,2905,2905,2905,0
|
|
20230630,174500,319790315,2905,2905,2905,2905,0
|
|
20230630,174400,319790315,2905,2905,2905,2905,0
|
|
20230630,174300,319790315,2905,2905,2905,2905,0
|
|
20230630,174200,319790315,2905,2905,2905,2905,0
|
|
20230630,174100,319790315,2905,2905,2905,2905,0
|
|
20230630,174000,319790315,2905,2905,2905,2905,0
|
|
20230630,173900,319790315,2905,2905,2905,2905,0
|
|
20230630,173800,319790315,2905,2905,2905,2905,0
|
|
20230630,173700,319790315,2905,2905,2905,2905,0
|
|
20230630,173600,319790315,2905,2905,2905,2905,0
|
|
20230630,173500,319790315,2905,2905,2905,2905,0
|
|
20230630,173400,319790315,2905,2905,2905,2905,0
|
|
20230630,173300,319790315,2905,2905,2905,2905,0
|
|
20230630,173200,319790315,2905,2905,2905,2905,0
|
|
20230630,173100,319790315,2905,2905,2905,2905,0
|
|
20230630,173000,319790315,2905,2905,2905,2905,0
|
|
20230630,172900,319790315,2905,2905,2905,2905,0
|
|
20230630,172800,319790315,2905,2905,2905,2905,0
|
|
20230630,172700,319790315,2905,2905,2905,2905,0
|
|
20230630,172600,319790315,2905,2905,2905,2905,5414
|
|
20230630,172500,319790315,2905,2905,2905,2905,0
|
|
20230630,172400,319790315,2905,2905,2905,2905,0
|
|
20230630,172300,319790315,2905,2905,2905,2905,0
|
|
20230630,172200,319790315,2905,2905,2905,2905,0
|
|
20230630,172100,319790315,2905,2905,2905,2905,0
|
|
20230630,172000,319790315,2905,2905,2905,2905,0
|
|
20230630,171900,319790315,2905,2905,2905,2905,0
|
|
20230630,171800,319790315,2905,2905,2905,2905,0
|
|
20230630,171700,319790315,2905,2905,2905,2905,0
|
|
20230630,171600,319790315,2905,2905,2905,2905,0
|
|
20230630,171500,319790315,2905,2905,2905,2905,0
|
|
20230630,171400,319790315,2905,2905,2905,2905,0
|
|
20230630,171300,319790315,2905,2905,2905,2905,0
|
|
20230630,171200,319790315,2905,2905,2905,2905,0
|
|
20230630,171100,319790315,2905,2905,2905,2905,0
|
|
20230630,171000,319790315,2905,2905,2905,2905,0
|
|
20230630,170900,319790315,2905,2905,2905,2905,0
|
|
20230630,170800,319790315,2905,2905,2905,2905,0
|
|
20230630,170700,319790315,2905,2905,2905,2905,0
|
|
20230630,170600,319790315,2905,2905,2905,2905,0
|
|
20230630,170500,319790315,2905,2905,2905,2905,0
|
|
20230630,170400,319790315,2905,2905,2905,2905,0
|
|
20230630,170300,319790315,2905,2905,2905,2905,0
|
|
20230630,170200,319790315,2905,2905,2905,2905,0
|
|
20230630,170100,319790315,2905,2905,2905,2905,0
|
|
20230630,170000,319790315,2905,2905,2905,2905,0
|
|
20230630,165900,319790315,2905,2905,2905,2905,0
|
|
20230630,165800,319790315,2905,2905,2905,2905,0
|
|
20230630,165700,319790315,2905,2905,2905,2905,0
|
|
20230630,165600,319790315,2905,2905,2905,2905,5414
|
|
20230630,165500,319790315,2905,2905,2905,2905,0
|
|
20230630,165400,319790315,2905,2905,2905,2905,0
|
|
20230630,165300,319790315,2905,2905,2905,2905,0
|
|
20230630,165200,319790315,2905,2905,2905,2905,0
|
|
20230630,165100,319790315,2905,2905,2905,2905,0
|
|
20230630,165000,319790315,2905,2905,2905,2905,0
|
|
20230630,164900,319790315,2905,2905,2905,2905,0
|
|
20230630,164800,319790315,2905,2905,2905,2905,0
|
|
20230630,164700,319790315,2905,2905,2905,2905,0
|
|
20230630,164600,319790315,2905,2905,2905,2905,0
|
|
20230630,164500,319790315,2905,2905,2905,2905,0
|
|
20230630,164400,319790315,2905,2905,2905,2905,0
|
|
20230630,164300,319790315,2905,2905,2905,2905,0
|
|
20230630,164200,319790315,2905,2905,2905,2905,0
|
|
20230630,164100,319790315,2905,2905,2905,2905,0
|
|
20230630,164000,319790315,2905,2905,2905,2905,0
|
|
20230630,163900,319790315,2905,2905,2905,2905,0
|
|
20230630,163800,319790315,2905,2905,2905,2905,0
|
|
20230630,163700,319790315,2905,2905,2905,2905,0
|
|
20230630,163600,319790315,2905,2905,2905,2905,0
|
|
20230630,163500,319790315,2905,2905,2905,2905,0
|
|
20230630,163400,319790315,2905,2905,2905,2905,0
|
|
20230630,163300,319790315,2905,2905,2905,2905,0
|
|
20230630,163200,319790315,2905,2905,2905,2905,0
|
|
20230630,163100,319790315,2905,2905,2905,2905,0
|
|
20230630,163000,319790315,2905,2905,2905,2905,0
|
|
20230630,162900,319790315,2905,2905,2905,2905,0
|
|
20230630,162800,319790315,2905,2905,2905,2905,0
|
|
20230630,162700,319790315,2905,2905,2905,2905,0
|
|
20230630,162600,319790315,2905,2905,2905,2905,5414
|
|
20230630,162500,319790315,2905,2905,2905,2905,0
|
|
20230630,162400,319790315,2905,2905,2905,2905,0
|
|
20230630,162300,319790315,2905,2905,2905,2905,0
|
|
20230630,162200,319790315,2905,2905,2905,2905,0
|
|
20230630,162100,319790315,2905,2905,2905,2905,0
|
|
20230630,162000,319790315,2905,2905,2905,2905,0
|
|
20230630,161900,319790315,2905,2905,2905,2905,0
|
|
20230630,161800,319790315,2905,2905,2905,2905,0
|
|
20230630,161700,319790315,2905,2905,2905,2905,0
|
|
20230630,161600,319790315,2905,2905,2905,2905,0
|
|
20230630,161500,319790315,2905,2905,2905,2905,0
|
|
20230630,161400,319790315,2905,2905,2905,2905,0
|
|
20230630,161300,319790315,2905,2905,2905,2905,0
|
|
20230630,161200,319790315,2905,2905,2905,2905,0
|
|
20230630,161100,319790315,2905,2905,2905,2905,0
|
|
20230630,161000,319790315,2905,2905,2905,2905,0
|
|
20230630,160900,319790315,2905,2905,2905,2905,0
|
|
20230630,160800,319790315,2905,2905,2905,2905,0
|
|
20230630,160700,319790315,2905,2905,2905,2905,0
|
|
20230630,160600,319790315,2905,2905,2905,2905,0
|
|
20230630,160500,319790315,2905,2905,2905,2905,0
|
|
20230630,160400,319790315,2905,2905,2905,2905,0
|
|
20230630,160300,319790315,2905,2905,2905,2905,0
|
|
20230630,160200,319790315,2905,2905,2905,2905,0
|
|
20230630,160100,319790315,2905,2905,2905,2905,0
|
|
20230630,160000,319790315,2905,2905,2905,2905,0
|
|
20230630,155900,319790315,2905,2905,2905,2905,0
|
|
20230630,155800,319790315,2905,2905,2905,2905,0
|
|
20230630,155700,319790315,2905,2905,2905,2905,0
|
|
20230630,155600,319790315,2905,2905,2905,2905,5414
|
|
20230630,155500,319790315,2905,2905,2905,2905,0
|
|
20230630,155400,319790315,2905,2905,2905,2905,0
|
|
20230630,155300,319790315,2905,2905,2905,2905,0
|
|
20230630,155200,319790315,2905,2905,2905,2905,0
|
|
20230630,155100,319790315,2905,2905,2905,2905,0
|
|
20230630,155000,319790315,2905,2905,2905,2905,0
|
|
20230630,154900,319790315,2905,2905,2905,2905,0
|
|
20230630,154800,319790315,2905,2905,2905,2905,0
|
|
20230630,154700,319790315,2905,2905,2905,2905,0
|
|
20230630,154600,319790315,2905,2905,2905,2905,0
|
|
20230630,154500,319790315,2905,2905,2905,2905,0
|
|
20230630,154400,319790315,2905,2905,2905,2905,0
|
|
20230630,154300,319790315,2905,2905,2905,2905,0
|
|
20230630,154200,319790315,2905,2905,2905,2905,0
|
|
20230630,154100,319790315,2905,2905,2905,2905,0
|
|
20230630,154000,319790315,2905,2905,2905,2905,0
|
|
20230630,153900,319790315,2905,2905,2905,2905,0
|
|
20230630,153800,319790315,2905,2905,2905,2905,0
|
|
20230630,153700,319790315,2905,2905,2905,2905,0
|
|
20230630,153600,319790315,2905,2905,2905,2905,0
|
|
20230630,153500,319790315,2905,2905,2905,2905,0
|
|
20230630,153400,319790315,2905,2905,2905,2905,0
|
|
20230630,153300,319790315,2905,2905,2905,2905,0
|
|
20230630,153200,319790315,2905,2905,2905,2905,0
|
|
20230630,153100,319790315,2905,2905,2905,2905,0
|
|
20230630,153000,319790315,2905,2905,2905,2905,5414
|
|
20230630,152900,304062645,2925,2925,2925,2925,0
|
|
20230630,152800,304062645,2925,2925,2925,2925,0
|
|
20230630,152700,304062645,2925,2925,2925,2925,0
|
|
20230630,152600,304062645,2925,2925,2925,2925,0
|
|
20230630,152500,304062645,2925,2925,2925,2925,0
|
|
20230630,152400,304062645,2925,2925,2925,2925,0
|
|
20230630,152300,304062645,2925,2925,2925,2925,0
|
|
20230630,152200,304062645,2925,2925,2925,2925,0
|
|
20230630,152100,304062645,2925,2925,2925,2925,0
|
|
20230630,152000,304062645,2925,2925,2925,2925,0
|
|
20230630,151900,304062645,2925,2910,2925,2910,506
|
|
20230630,151800,302583635,2910,2910,2910,2910,8
|
|
20230630,151700,302560355,2900,2900,2900,2900,0
|
|
20230630,151600,302560355,2900,2910,2910,2900,2416
|
|
20230630,151500,295553825,2900,2900,2900,2900,16
|
|
20230630,151400,295507425,2910,2910,2910,2910,31
|
|
20230630,151300,295417215,2910,2910,2910,2910,18
|
|
20230630,151200,295364835,2900,2900,2900,2900,0
|
|
20230630,151100,295364835,2900,2900,2900,2900,0
|
|
20230630,151000,295364835,2900,2900,2900,2900,3000
|
|
20230630,150900,286664835,2895,2895,2895,2895,0
|
|
20230630,150800,286664835,2895,2895,2895,2895,0
|
|
20230630,150700,286664835,2895,2895,2895,2895,4
|
|
20230630,150600,286653255,2900,2900,2900,2900,0
|
|
20230630,150500,286653255,2900,2915,2915,2900,7500
|
|
20230630,150400,264900745,2920,2910,2920,2905,6200
|
|
20230630,150300,246877645,2910,2915,2915,2910,7600
|
|
20230630,150200,224748245,2915,2915,2915,2915,0
|
|
20230630,150100,224748245,2915,2915,2915,2915,6
|
|
20230630,150000,224730755,2920,2920,2920,2920,0
|
|
20230630,145900,224730755,2920,2920,2920,2920,0
|
|
20230630,145800,224730755,2920,2920,2920,2920,0
|
|
20230630,145700,224730755,2920,2920,2920,2920,400
|
|
20230630,145600,223562755,2925,2925,2925,2925,111
|
|
20230630,145500,223238080,2915,2915,2915,2915,0
|
|
20230630,145400,223238080,2915,2915,2915,2915,300
|
|
20230630,145300,222363580,2915,2915,2915,2915,4
|
|
20230630,145200,222351920,2915,2920,2920,2915,80
|
|
20230630,145100,222118670,2920,2920,2920,2920,16
|
|
20230630,145000,222071950,2915,2915,2915,2915,0
|
|
20230630,144900,222071950,2915,2915,2915,2915,4
|
|
20230630,144800,222060290,2915,2915,2915,2915,0
|
|
20230630,144700,222060290,2915,2915,2915,2915,0
|
|
20230630,144600,222060290,2915,2915,2915,2915,1000
|
|
20230630,144500,219145290,2915,2915,2915,2915,0
|
|
20230630,144400,219145290,2915,2915,2915,2915,0
|
|
20230630,144300,219145290,2915,2915,2915,2915,1000
|
|
20230630,144200,216230290,2915,2920,2920,2915,360
|
|
20230630,144100,215180870,2925,2925,2925,2925,50
|
|
20230630,144000,215034620,2920,2920,2920,2920,0
|
|
20230630,143900,215034620,2920,2920,2920,2920,0
|
|
20230630,143800,215034620,2920,2920,2920,2920,0
|
|
20230630,143700,215034620,2920,2920,2920,2920,0
|
|
20230630,143600,215034620,2920,2920,2920,2920,0
|
|
20230630,143500,215034620,2920,2920,2920,2920,0
|
|
20230630,143400,215034620,2920,2920,2920,2920,0
|
|
20230630,143300,215034620,2920,2920,2920,2920,0
|
|
20230630,143200,215034620,2920,2920,2920,2920,300
|
|
20230630,143100,214158620,2920,2920,2920,2920,615
|
|
20230630,143000,212362820,2920,2920,2920,2920,15
|
|
20230630,142900,212319020,2920,2920,2920,2920,751
|
|
20230630,142800,210126100,2920,2935,2935,2920,104
|
|
20230630,142700,209821905,2935,2935,2935,2935,15
|
|
20230630,142600,209777880,2935,2935,2935,2935,0
|
|
20230630,142500,209777880,2935,2935,2935,2935,0
|
|
20230630,142400,209777880,2935,2935,2935,2935,0
|
|
20230630,142300,209777880,2935,2935,2935,2935,0
|
|
20230630,142200,209777880,2935,2935,2935,2935,39
|
|
20230630,142100,209663415,2920,2930,2930,2920,171
|
|
20230630,142000,209163385,2930,2930,2930,2930,445
|
|
20230630,141900,207859535,2930,2930,2930,2930,0
|
|
20230630,141800,207859535,2930,2930,2930,2930,0
|
|
20230630,141700,207859535,2930,2935,2935,2930,7
|
|
20230630,141600,207839015,2930,2930,2930,2930,84
|
|
20230630,141500,207592895,2925,2925,2925,2925,694
|
|
20230630,141400,205562945,2925,2925,2925,2925,1
|
|
20230630,141300,205560020,2915,2915,2915,2915,0
|
|
20230630,141200,205560020,2915,2920,2920,2915,1500
|
|
20230630,141100,201187515,2920,2920,2920,2920,0
|
|
20230630,141000,201187515,2920,2920,2920,2920,0
|
|
20230630,140900,201187515,2920,2920,2920,2920,0
|
|
20230630,140800,201187515,2920,2920,2920,2920,0
|
|
20230630,140700,201187515,2920,2920,2920,2920,31
|
|
20230630,140600,201096995,2920,2920,2920,2920,125
|
|
20230630,140500,200731995,2925,2925,2925,2925,0
|
|
20230630,140400,200731995,2925,2925,2925,2925,0
|
|
20230630,140300,200731995,2925,2925,2925,2925,1
|
|
20230630,140200,200729070,2925,2925,2925,2925,0
|
|
20230630,140100,200729070,2925,2925,2925,2925,168
|
|
20230630,140000,200237670,2915,2915,2915,2915,82
|
|
20230630,135900,199998640,2915,2915,2915,2915,0
|
|
20230630,135800,199998640,2915,2915,2915,2915,0
|
|
20230630,135700,199998640,2915,2915,2915,2915,0
|
|
20230630,135600,199998640,2915,2915,2915,2915,0
|
|
20230630,135500,199998640,2915,2915,2915,2915,40
|
|
20230630,135400,199882040,2915,2915,2915,2915,130
|
|
20230630,135300,199503090,2915,2915,2915,2915,91
|
|
20230630,135200,199237825,2925,2925,2925,2925,0
|
|
20230630,135100,199237825,2925,2925,2925,2925,100
|
|
20230630,135000,198945325,2920,2920,2920,2920,0
|
|
20230630,134900,198945325,2920,2920,2920,2920,47
|
|
20230630,134800,198808085,2920,2920,2920,2920,0
|
|
20230630,134700,198808085,2920,2920,2920,2920,0
|
|
20230630,134600,198808085,2920,2920,2920,2920,0
|
|
20230630,134500,198808085,2920,2920,2920,2920,0
|
|
20230630,134400,198808085,2920,2920,2920,2920,0
|
|
20230630,134300,198808085,2920,2920,2920,2920,0
|
|
20230630,134200,198808085,2920,2920,2920,2920,0
|
|
20230630,134100,198808085,2920,2920,2920,2920,330
|
|
20230630,134000,197844485,2910,2910,2910,2910,30
|
|
20230630,133900,197757185,2910,2910,2910,2910,20
|
|
20230630,133800,197698985,2910,2910,2910,2910,0
|
|
20230630,133700,197698985,2910,2910,2910,2910,0
|
|
20230630,133600,197698985,2910,2910,2910,2910,0
|
|
20230630,133500,197698985,2910,2910,2910,2910,0
|
|
20230630,133400,197698985,2910,2910,2910,2910,2
|
|
20230630,133300,197693165,2910,2910,2910,2910,3
|
|
20230630,133200,197684435,2920,2920,2920,2920,93
|
|
20230630,133100,197412875,2920,2920,2920,2920,0
|
|
20230630,133000,197412875,2920,2920,2920,2920,101
|
|
20230630,132900,197117955,2910,2910,2910,2910,0
|
|
20230630,132800,197117955,2910,2910,2910,2910,4
|
|
20230630,132700,197106315,2910,2910,2910,2910,0
|
|
20230630,132600,197106315,2910,2910,2910,2910,0
|
|
20230630,132500,197106315,2910,2910,2910,2910,0
|
|
20230630,132400,197106315,2910,2910,2910,2910,0
|
|
20230630,132300,197106315,2910,2910,2910,2910,0
|
|
20230630,132200,197106315,2910,2910,2910,2910,0
|
|
20230630,132100,197106315,2910,2910,2910,2910,1
|
|
20230630,132000,197103405,2910,2910,2910,2910,2
|
|
20230630,131900,197097585,2915,2915,2915,2915,0
|
|
20230630,131800,197097585,2915,2915,2915,2915,0
|
|
20230630,131700,197097585,2915,2915,2915,2915,0
|
|
20230630,131600,197097585,2915,2915,2915,2915,0
|
|
20230630,131500,197097585,2915,2920,2920,2915,182
|
|
20230630,131400,196566150,2915,2915,2915,2915,0
|
|
20230630,131300,196566150,2915,2915,2915,2915,32
|
|
20230630,131200,196472870,2925,2925,2925,2925,0
|
|
20230630,131100,196472870,2925,2925,2925,2925,0
|
|
20230630,131000,196472870,2925,2925,2925,2925,0
|
|
20230630,130900,196472870,2925,2925,2925,2925,0
|
|
20230630,130800,196472870,2925,2925,2925,2925,0
|
|
20230630,130700,196472870,2925,2920,2925,2920,1026
|
|
20230630,130600,193476940,2920,2920,2920,2920,980
|
|
20230630,130500,190615340,2910,2910,2910,2910,0
|
|
20230630,130400,190615340,2910,2915,2915,2910,100
|
|
20230630,130300,190323900,2915,2895,2945,2895,5046
|
|
20230630,130200,175582540,2890,2890,2890,2890,0
|
|
20230630,130100,175582540,2890,2890,2890,2890,0
|
|
20230630,130000,175582540,2890,2905,2905,2890,4
|
|
20230630,125900,175570955,2905,2905,2905,2905,0
|
|
20230630,125800,175570955,2905,2905,2905,2905,0
|
|
20230630,125700,175570955,2905,2905,2905,2905,0
|
|
20230630,125600,175570955,2905,2905,2905,2905,0
|
|
20230630,125500,175570955,2905,2905,2905,2905,0
|
|
20230630,125400,175570955,2905,2895,2905,2895,206
|
|
20230630,125300,174974575,2895,2895,2895,2895,0
|
|
20230630,125200,174974575,2895,2895,2895,2895,0
|
|
20230630,125100,174974575,2895,2895,2895,2895,260
|
|
20230630,125000,174221875,2885,2885,2885,2885,0
|
|
20230630,124900,174221875,2885,2885,2885,2885,0
|
|
20230630,124800,174221875,2885,2885,2885,2885,0
|
|
20230630,124700,174221875,2885,2885,2885,2885,78
|
|
20230630,124600,173996845,2885,2885,2885,2885,1
|
|
20230630,124500,173993960,2880,2880,2880,2880,0
|
|
20230630,124400,173993960,2880,2880,2880,2880,0
|
|
20230630,124300,173993960,2880,2880,2880,2880,0
|
|
20230630,124200,173993960,2880,2880,2880,2880,0
|
|
20230630,124100,173993960,2880,2880,2880,2880,0
|
|
20230630,124000,173993960,2880,2880,2880,2880,0
|
|
20230630,123900,173993960,2880,2880,2880,2880,0
|
|
20230630,123800,173993960,2880,2880,2880,2880,0
|
|
20230630,123700,173993960,2880,2880,2880,2880,0
|
|
20230630,123600,173993960,2880,2880,2880,2880,0
|
|
20230630,123500,173993960,2880,2880,2880,2880,0
|
|
20230630,123400,173993960,2880,2880,2880,2880,0
|
|
20230630,123300,173993960,2880,2880,2880,2880,0
|
|
20230630,123200,173993960,2880,2880,2880,2880,2000
|
|
20230630,123100,168233960,2880,2880,2880,2880,1000
|
|
20230630,123000,165353960,2880,2885,2885,2880,2001
|
|
20230630,122900,159591075,2885,2885,2885,2885,2102
|
|
20230630,122800,153526805,2885,2885,2885,2885,0
|
|
20230630,122700,153526805,2885,2885,2885,2885,0
|
|
20230630,122600,153526805,2885,2885,2885,2885,0
|
|
20230630,122500,153526805,2885,2885,2885,2885,0
|
|
20230630,122400,153526805,2885,2885,2885,2885,0
|
|
20230630,122300,153526805,2885,2885,2885,2885,0
|
|
20230630,122200,153526805,2885,2885,2885,2885,0
|
|
20230630,122100,153526805,2885,2885,2885,2885,0
|
|
20230630,122000,153526805,2885,2885,2885,2885,100
|
|
20230630,121900,153238305,2890,2890,2890,2890,0
|
|
20230630,121800,153238305,2890,2890,2890,2890,0
|
|
20230630,121700,153238305,2890,2890,2890,2890,0
|
|
20230630,121600,153238305,2890,2890,2890,2890,73
|
|
20230630,121500,153027335,2890,2890,2890,2890,0
|
|
20230630,121400,153027335,2890,2890,2890,2890,2
|
|
20230630,121300,153021555,2890,2890,2890,2890,0
|
|
20230630,121200,153021555,2890,2890,2890,2890,0
|
|
20230630,121100,153021555,2890,2890,2890,2890,0
|
|
20230630,121000,153021555,2890,2890,2890,2890,926
|
|
20230630,120900,150345415,2890,2890,2890,2890,0
|
|
20230630,120800,150345415,2890,2890,2890,2890,0
|
|
20230630,120700,150345415,2890,2890,2890,2890,0
|
|
20230630,120600,150345415,2890,2890,2890,2890,10
|
|
20230630,120500,150316515,2895,2895,2895,2895,153
|
|
20230630,120400,149873580,2895,2900,2900,2895,2000
|
|
20230630,120300,144081865,2915,2890,2915,2890,3099
|
|
20230630,120200,135124645,2895,2895,2895,2895,0
|
|
20230630,120100,135124645,2895,2895,2895,2895,2319
|
|
20230630,120000,128411140,2900,2900,2900,2900,1918
|
|
20230630,115900,122848940,2905,2905,2905,2905,2
|
|
20230630,115800,122843130,2905,2905,2905,2905,2422
|
|
20230630,115700,115807220,2910,2910,2910,2910,10
|
|
20230630,115600,115778120,2910,2910,2910,2910,0
|
|
20230630,115500,115778120,2910,2910,2910,2910,100
|
|
20230630,115400,115487120,2905,2905,2905,2905,0
|
|
20230630,115300,115487120,2905,2905,2905,2905,690
|
|
20230630,115200,113482670,2910,2910,2910,2910,0
|
|
20230630,115100,113482670,2910,2910,2910,2910,0
|
|
20230630,115000,113482670,2910,2910,2910,2910,38
|
|
20230630,114900,113372090,2910,2910,2910,2910,0
|
|
20230630,114800,113372090,2910,2910,2910,2910,0
|
|
20230630,114700,113372090,2910,2910,2910,2910,0
|
|
20230630,114600,113372090,2910,2910,2910,2910,0
|
|
20230630,114500,113372090,2910,2910,2910,2910,0
|
|
20230630,114400,113372090,2910,2910,2910,2910,0
|
|
20230630,114300,113372090,2910,2910,2910,2910,0
|
|
20230630,114200,113372090,2910,2910,2910,2910,200
|
|
20230630,114100,112790090,2915,2915,2915,2915,2
|
|
20230630,114000,112784260,2915,2915,2915,2915,0
|
|
20230630,113900,112784260,2915,2915,2915,2915,1
|
|
20230630,113800,112781345,2915,2915,2915,2915,0
|
|
20230630,113700,112781345,2915,2915,2915,2915,107
|
|
20230630,113600,112469440,2915,2915,2915,2915,0
|
|
20230630,113500,112469440,2915,2915,2915,2915,0
|
|
20230630,113400,112469440,2915,2915,2915,2915,30
|
|
20230630,113300,112381990,2915,2915,2915,2915,0
|
|
20230630,113200,112381990,2915,2915,2915,2915,0
|
|
20230630,113100,112381990,2915,2915,2915,2915,0
|
|
20230630,113000,112381990,2915,2915,2915,2915,0
|
|
20230630,112900,112381990,2915,2915,2915,2915,0
|
|
20230630,112800,112381990,2915,2915,2915,2915,1
|
|
20230630,112700,112379075,2920,2920,2920,2920,0
|
|
20230630,112600,112379075,2920,2920,2920,2920,0
|
|
20230630,112500,112379075,2920,2920,2920,2920,3
|
|
20230630,112400,112370315,2910,2910,2910,2910,0
|
|
20230630,112300,112370315,2910,2910,2910,2910,430
|
|
20230630,112200,111119015,2910,2910,2910,2910,0
|
|
20230630,112100,111119015,2910,2910,2910,2910,570
|
|
20230630,112000,109460315,2910,2910,2910,2910,904
|
|
20230630,111900,106829675,2910,2910,2910,2910,900
|
|
20230630,111800,104210675,2920,2920,2920,2920,0
|
|
20230630,111700,104210675,2920,2920,2920,2920,10
|
|
20230630,111600,104181475,2925,2925,2925,2925,0
|
|
20230630,111500,104181475,2925,2920,2925,2920,1011
|
|
20230630,111400,101229340,2920,2920,2920,2920,0
|
|
20230630,111300,101229340,2920,2920,2920,2920,0
|
|
20230630,111200,101229340,2920,2910,2920,2910,12
|
|
20230630,111100,101194320,2920,2915,2920,2915,1843
|
|
20230630,111000,95812765,2920,2915,2920,2910,1195
|
|
20230630,110900,92329015,2910,2910,2910,2910,336
|
|
20230630,110800,91351255,2905,2905,2905,2905,0
|
|
20230630,110700,91351255,2905,2905,2905,2905,900
|
|
20230630,110600,88736755,2905,2905,2905,2905,0
|
|
20230630,110500,88736755,2905,2905,2905,2905,0
|
|
20230630,110400,88736755,2905,2905,2905,2905,0
|
|
20230630,110300,88736755,2905,2905,2905,2905,0
|
|
20230630,110200,88736755,2905,2905,2905,2905,0
|
|
20230630,110100,88736755,2905,2905,2905,2905,43
|
|
20230630,110000,88611840,2905,2905,2905,2905,0
|
|
20230630,105900,88611840,2905,2905,2905,2905,0
|
|
20230630,105800,88611840,2905,2905,2905,2905,0
|
|
20230630,105700,88611840,2905,2905,2905,2905,0
|
|
20230630,105600,88611840,2905,2895,2905,2895,11
|
|
20230630,105500,88579975,2895,2895,2895,2895,0
|
|
20230630,105400,88579975,2895,2895,2895,2895,172
|
|
20230630,105300,88082035,2895,2895,2895,2895,0
|
|
20230630,105200,88082035,2895,2895,2895,2895,1
|
|
20230630,105100,88079140,2895,2895,2895,2895,0
|
|
20230630,105000,88079140,2895,2895,2895,2895,818
|
|
20230630,104900,85711030,2905,2905,2905,2905,0
|
|
20230630,104800,85711030,2905,2905,2905,2905,300
|
|
20230630,104700,84839530,2895,2895,2895,2895,0
|
|
20230630,104600,84839530,2895,2895,2895,2895,0
|
|
20230630,104500,84839530,2895,2895,2895,2895,0
|
|
20230630,104400,84839530,2895,2895,2895,2895,2
|
|
20230630,104300,84833740,2895,2895,2895,2895,0
|
|
20230630,104200,84833740,2895,2895,2895,2895,0
|
|
20230630,104100,84833740,2895,2900,2900,2895,12
|
|
20230630,104000,84798950,2900,2900,2900,2900,0
|
|
20230630,103900,84798950,2900,2900,2900,2900,0
|
|
20230630,103800,84798950,2900,2900,2900,2900,0
|
|
20230630,103700,84798950,2900,2900,2900,2900,0
|
|
20230630,103600,84798950,2900,2900,2900,2900,0
|
|
20230630,103500,84798950,2900,2910,2910,2900,715
|
|
20230630,103400,82725420,2900,2900,2900,2900,0
|
|
20230630,103300,82725420,2900,2900,2900,2900,0
|
|
20230630,103200,82725420,2900,2900,2900,2900,0
|
|
20230630,103100,82725420,2900,2900,2900,2900,0
|
|
20230630,103000,82725420,2900,2900,2900,2900,61
|
|
20230630,102900,82548520,2910,2910,2910,2910,105
|
|
20230630,102800,82242970,2910,2910,2910,2910,0
|
|
20230630,102700,82242970,2910,2910,2910,2910,343
|
|
20230630,102600,81244840,2910,2910,2910,2910,0
|
|
20230630,102500,81244840,2910,2910,2910,2910,0
|
|
20230630,102400,81244840,2910,2910,2910,2910,0
|
|
20230630,102300,81244840,2910,2910,2910,2910,3
|
|
20230630,102200,81236110,2905,2905,2905,2905,0
|
|
20230630,102100,81236110,2905,2905,2905,2905,73
|
|
20230630,102000,81024045,2905,2905,2905,2905,0
|
|
20230630,101900,81024045,2905,2905,2905,2905,0
|
|
20230630,101800,81024045,2905,2905,2905,2905,26
|
|
20230630,101700,80948515,2915,2915,2915,2915,0
|
|
20230630,101600,80948515,2915,2915,2915,2915,0
|
|
20230630,101500,80948515,2915,2915,2915,2915,421
|
|
20230630,101400,79721300,2905,2920,2920,2905,63
|
|
20230630,101300,79537970,2920,2920,2920,2920,1
|
|
20230630,101200,79535050,2920,2895,2920,2895,5033
|
|
20230630,101100,64880665,2890,2890,2890,2890,0
|
|
20230630,101000,64880665,2890,2890,2890,2890,0
|
|
20230630,100900,64880665,2890,2890,2890,2890,0
|
|
20230630,100800,64880665,2890,2890,2890,2890,172
|
|
20230630,100700,64383585,2895,2895,2895,2895,0
|
|
20230630,100600,64383585,2895,2895,2895,2895,503
|
|
20230630,100500,62927400,2900,2900,2900,2900,0
|
|
20230630,100400,62927400,2900,2895,2900,2895,679
|
|
20230630,100300,60958735,2890,2890,2890,2890,0
|
|
20230630,100200,60958735,2890,2890,2890,2890,0
|
|
20230630,100100,60958735,2890,2890,2890,2890,0
|
|
20230630,100000,60958735,2890,2895,2895,2890,100
|
|
20230630,095900,60669255,2890,2890,2890,2890,890
|
|
20230630,095800,58097155,2885,2885,2885,2885,0
|
|
20230630,095700,58097155,2885,2885,2885,2885,0
|
|
20230630,095600,58097155,2885,2890,2890,2885,517
|
|
20230630,095500,56605525,2885,2885,2885,2885,50
|
|
20230630,095400,56461275,2885,2885,2885,2885,19
|
|
20230630,095300,56406460,2895,2895,2895,2895,267
|
|
20230630,095200,55633495,2895,2890,2895,2890,1001
|
|
20230630,095100,52740600,2880,2890,2890,2880,607
|
|
20230630,095000,50986380,2890,2890,2890,2890,0
|
|
20230630,094900,50986380,2890,2890,2890,2890,0
|
|
20230630,094800,50986380,2890,2890,2890,2890,0
|
|
20230630,094700,50986380,2890,2890,2890,2890,51
|
|
20230630,094600,50838990,2890,2890,2890,2890,0
|
|
20230630,094500,50838990,2890,2890,2890,2890,0
|
|
20230630,094400,50838990,2890,2890,2890,2890,0
|
|
20230630,094300,50838990,2890,2890,2890,2890,0
|
|
20230630,094200,50838990,2890,2890,2890,2890,0
|
|
20230630,094100,50838990,2890,2890,2890,2890,1
|
|
20230630,094000,50836100,2880,2895,2895,2880,649
|
|
20230630,093900,48963230,2895,2895,2895,2895,0
|
|
20230630,093800,48963230,2895,2895,2895,2895,347
|
|
20230630,093700,47958665,2895,2895,2895,2895,381
|
|
20230630,093600,46855670,2880,2880,2880,2880,128
|
|
20230630,093500,46487030,2870,2875,2875,2870,4350
|
|
20230630,093400,33999525,2870,2880,2880,2870,230
|
|
20230630,093300,33339125,2880,2880,2880,2870,591
|
|
20230630,093200,31637145,2880,2880,2880,2880,4
|
|
20230630,093100,31625625,2870,2870,2870,2870,0
|
|
20230630,093000,31625625,2870,2870,2870,2870,324
|
|
20230630,092900,30695745,2870,2870,2870,2870,2
|
|
20230630,092800,30690005,2870,2870,2870,2870,0
|
|
20230630,092700,30690005,2870,2870,2870,2870,1
|
|
20230630,092600,30687135,2870,2870,2870,2870,13
|
|
20230630,092500,30649825,2870,2870,2870,2870,110
|
|
20230630,092400,30334125,2870,2870,2870,2870,3417
|
|
20230630,092300,20527335,2870,2870,2870,2870,10
|
|
20230630,092200,20498635,2870,2870,2870,2870,431
|
|
20230630,092100,19261665,2870,2870,2870,2870,703
|
|
20230630,092000,17244055,2870,2870,2870,2870,0
|
|
20230630,091900,17244055,2870,2870,2870,2870,0
|
|
20230630,091800,17244055,2870,2870,2870,2870,9
|
|
20230630,091700,17218225,2870,2875,2875,2870,2038
|
|
20230630,091600,11369115,2880,2880,2880,2880,11
|
|
20230630,091500,11337435,2875,2875,2875,2875,165
|
|
20230630,091400,10863060,2875,2875,2875,2875,470
|
|
20230630,091300,9511810,2875,2875,2875,2875,0
|
|
20230630,091200,9511810,2875,2875,2875,2875,481
|
|
20230630,091100,8128935,2875,2880,2880,2875,611
|
|
20230630,091000,6371755,2880,2885,2885,2880,200
|
|
20230630,090900,5795750,2885,2885,2885,2885,2
|
|
20230630,090800,5789980,2885,2885,2885,2885,41
|
|
20230630,090700,5671695,2885,2885,2885,2885,40
|
|
20230630,090600,5556295,2885,2890,2890,2885,93
|
|
20230630,090500,5287675,2885,2885,2885,2885,0
|
|
20230630,090400,5287675,2885,2885,2885,2885,1
|
|
20230630,090300,5284790,2885,2885,2885,2885,0
|
|
20230630,090200,5284790,2885,2885,2885,2885,2
|
|
20230630,090100,5279020,2885,2890,2890,2885,204
|
|
20230630,090000,4690470,2890,2890,2890,2890,1623
|