596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185300,128408745,2445,2445,2445,2445,1509
|
|
20230630,185200,128408745,2445,2445,2445,2445,0
|
|
20230630,185100,128408745,2445,2445,2445,2445,0
|
|
20230630,185000,128408745,2445,2445,2445,2445,0
|
|
20230630,184900,128408745,2445,2445,2445,2445,0
|
|
20230630,184800,128408745,2445,2445,2445,2445,0
|
|
20230630,184700,128408745,2445,2445,2445,2445,0
|
|
20230630,184600,128408745,2445,2445,2445,2445,0
|
|
20230630,184500,128408745,2445,2445,2445,2445,0
|
|
20230630,184400,128408745,2445,2445,2445,2445,0
|
|
20230630,184300,128408745,2445,2445,2445,2445,0
|
|
20230630,184200,128408745,2445,2445,2445,2445,0
|
|
20230630,184100,128408745,2445,2445,2445,2445,0
|
|
20230630,184000,128408745,2445,2445,2445,2445,0
|
|
20230630,183900,128408745,2445,2445,2445,2445,0
|
|
20230630,183800,128408745,2445,2445,2445,2445,0
|
|
20230630,183700,128408745,2445,2445,2445,2445,0
|
|
20230630,183600,128408745,2445,2445,2445,2445,0
|
|
20230630,183500,128408745,2445,2445,2445,2445,0
|
|
20230630,183400,128408745,2445,2445,2445,2445,0
|
|
20230630,183300,128408745,2445,2445,2445,2445,0
|
|
20230630,183200,128408745,2445,2445,2445,2445,0
|
|
20230630,183100,128408745,2445,2445,2445,2445,0
|
|
20230630,183000,128408745,2445,2445,2445,2445,0
|
|
20230630,182900,128408745,2445,2445,2445,2445,0
|
|
20230630,182800,128408745,2445,2445,2445,2445,0
|
|
20230630,182700,128408745,2445,2445,2445,2445,0
|
|
20230630,182600,128408745,2445,2445,2445,2445,0
|
|
20230630,182500,128408745,2445,2445,2445,2445,0
|
|
20230630,182400,128408745,2445,2445,2445,2445,0
|
|
20230630,182300,128408745,2445,2445,2445,2445,1509
|
|
20230630,182200,128408745,2445,2445,2445,2445,0
|
|
20230630,182100,128408745,2445,2445,2445,2445,0
|
|
20230630,182000,128408745,2445,2445,2445,2445,0
|
|
20230630,181900,128408745,2445,2445,2445,2445,0
|
|
20230630,181800,128408745,2445,2445,2445,2445,0
|
|
20230630,181700,128408745,2445,2445,2445,2445,0
|
|
20230630,181600,128408745,2445,2445,2445,2445,0
|
|
20230630,181500,128408745,2445,2445,2445,2445,0
|
|
20230630,181400,128408745,2445,2445,2445,2445,0
|
|
20230630,181300,128408745,2445,2445,2445,2445,0
|
|
20230630,181200,128408745,2445,2445,2445,2445,0
|
|
20230630,181100,128408745,2445,2445,2445,2445,0
|
|
20230630,181000,128408745,2445,2445,2445,2445,0
|
|
20230630,180900,128408745,2445,2445,2445,2445,0
|
|
20230630,180800,128408745,2445,2445,2445,2445,0
|
|
20230630,180700,128408745,2445,2445,2445,2445,0
|
|
20230630,180600,128408745,2445,2445,2445,2445,0
|
|
20230630,180500,128408745,2445,2445,2445,2445,0
|
|
20230630,180400,128408745,2445,2445,2445,2445,0
|
|
20230630,180300,128408745,2445,2445,2445,2445,0
|
|
20230630,180200,128408745,2445,2445,2445,2445,0
|
|
20230630,180100,128408745,2445,2445,2445,2445,0
|
|
20230630,180000,128408745,2445,2445,2445,2445,0
|
|
20230630,175900,128408745,2445,2445,2445,2445,0
|
|
20230630,175800,128408745,2445,2445,2445,2445,0
|
|
20230630,175700,128408745,2445,2445,2445,2445,0
|
|
20230630,175600,128408745,2445,2445,2445,2445,0
|
|
20230630,175500,128408745,2445,2445,2445,2445,0
|
|
20230630,175400,128408745,2445,2445,2445,2445,0
|
|
20230630,175300,128408745,2445,2445,2445,2445,1509
|
|
20230630,175200,128408745,2445,2445,2445,2445,0
|
|
20230630,175100,128408745,2445,2445,2445,2445,0
|
|
20230630,175000,128408745,2445,2445,2445,2445,0
|
|
20230630,174900,128408745,2445,2445,2445,2445,0
|
|
20230630,174800,128408745,2445,2445,2445,2445,0
|
|
20230630,174700,128408745,2445,2445,2445,2445,0
|
|
20230630,174600,128408745,2445,2445,2445,2445,0
|
|
20230630,174500,128408745,2445,2445,2445,2445,0
|
|
20230630,174400,128408745,2445,2445,2445,2445,0
|
|
20230630,174300,128408745,2445,2445,2445,2445,0
|
|
20230630,174200,128408745,2445,2445,2445,2445,0
|
|
20230630,174100,128408745,2445,2445,2445,2445,0
|
|
20230630,174000,128408745,2445,2445,2445,2445,0
|
|
20230630,173900,128408745,2445,2445,2445,2445,0
|
|
20230630,173800,128408745,2445,2445,2445,2445,0
|
|
20230630,173700,128408745,2445,2445,2445,2445,0
|
|
20230630,173600,128408745,2445,2445,2445,2445,0
|
|
20230630,173500,128408745,2445,2445,2445,2445,0
|
|
20230630,173400,128408745,2445,2445,2445,2445,0
|
|
20230630,173300,128408745,2445,2445,2445,2445,0
|
|
20230630,173200,128408745,2445,2445,2445,2445,0
|
|
20230630,173100,128408745,2445,2445,2445,2445,0
|
|
20230630,173000,128408745,2445,2445,2445,2445,0
|
|
20230630,172900,128408745,2445,2445,2445,2445,0
|
|
20230630,172800,128408745,2445,2445,2445,2445,0
|
|
20230630,172700,128408745,2445,2445,2445,2445,0
|
|
20230630,172600,128408745,2445,2445,2445,2445,0
|
|
20230630,172500,128408745,2445,2445,2445,2445,0
|
|
20230630,172400,128408745,2445,2445,2445,2445,0
|
|
20230630,172300,128408745,2445,2445,2445,2445,1509
|
|
20230630,172200,128408745,2445,2445,2445,2445,0
|
|
20230630,172100,128408745,2445,2445,2445,2445,0
|
|
20230630,172000,128408745,2445,2445,2445,2445,0
|
|
20230630,171900,128408745,2445,2445,2445,2445,0
|
|
20230630,171800,128408745,2445,2445,2445,2445,0
|
|
20230630,171700,128408745,2445,2445,2445,2445,0
|
|
20230630,171600,128408745,2445,2445,2445,2445,0
|
|
20230630,171500,128408745,2445,2445,2445,2445,0
|
|
20230630,171400,128408745,2445,2445,2445,2445,0
|
|
20230630,171300,128408745,2445,2445,2445,2445,0
|
|
20230630,171200,128408745,2445,2445,2445,2445,0
|
|
20230630,171100,128408745,2445,2445,2445,2445,0
|
|
20230630,171000,128408745,2445,2445,2445,2445,0
|
|
20230630,170900,128408745,2445,2445,2445,2445,0
|
|
20230630,170800,128408745,2445,2445,2445,2445,0
|
|
20230630,170700,128408745,2445,2445,2445,2445,0
|
|
20230630,170600,128408745,2445,2445,2445,2445,0
|
|
20230630,170500,128408745,2445,2445,2445,2445,0
|
|
20230630,170400,128408745,2445,2445,2445,2445,0
|
|
20230630,170300,128408745,2445,2445,2445,2445,0
|
|
20230630,170200,128408745,2445,2445,2445,2445,0
|
|
20230630,170100,128408745,2445,2445,2445,2445,0
|
|
20230630,170000,128408745,2445,2445,2445,2445,0
|
|
20230630,165900,128408745,2445,2445,2445,2445,0
|
|
20230630,165800,128408745,2445,2445,2445,2445,0
|
|
20230630,165700,128408745,2445,2445,2445,2445,0
|
|
20230630,165600,128408745,2445,2445,2445,2445,0
|
|
20230630,165500,128408745,2445,2445,2445,2445,0
|
|
20230630,165400,128408745,2445,2445,2445,2445,0
|
|
20230630,165300,128408745,2445,2445,2445,2445,1509
|
|
20230630,165200,128408745,2445,2445,2445,2445,0
|
|
20230630,165100,128408745,2445,2445,2445,2445,0
|
|
20230630,165000,128408745,2445,2445,2445,2445,0
|
|
20230630,164900,128408745,2445,2445,2445,2445,0
|
|
20230630,164800,128408745,2445,2445,2445,2445,0
|
|
20230630,164700,128408745,2445,2445,2445,2445,0
|
|
20230630,164600,128408745,2445,2445,2445,2445,0
|
|
20230630,164500,128408745,2445,2445,2445,2445,0
|
|
20230630,164400,128408745,2445,2445,2445,2445,0
|
|
20230630,164300,128408745,2445,2445,2445,2445,0
|
|
20230630,164200,128408745,2445,2445,2445,2445,0
|
|
20230630,164100,128408745,2445,2445,2445,2445,0
|
|
20230630,164000,128408745,2445,2445,2445,2445,0
|
|
20230630,163900,128408745,2445,2445,2445,2445,0
|
|
20230630,163800,128408745,2445,2445,2445,2445,0
|
|
20230630,163700,128408745,2445,2445,2445,2445,0
|
|
20230630,163600,128408745,2445,2445,2445,2445,0
|
|
20230630,163500,128408745,2445,2445,2445,2445,0
|
|
20230630,163400,128408745,2445,2445,2445,2445,0
|
|
20230630,163300,128408745,2445,2445,2445,2445,0
|
|
20230630,163200,128408745,2445,2445,2445,2445,0
|
|
20230630,163100,128408745,2445,2445,2445,2445,0
|
|
20230630,163000,128408745,2445,2445,2445,2445,0
|
|
20230630,162900,128408745,2445,2445,2445,2445,0
|
|
20230630,162800,128408745,2445,2445,2445,2445,0
|
|
20230630,162700,128408745,2445,2445,2445,2445,0
|
|
20230630,162600,128408745,2445,2445,2445,2445,0
|
|
20230630,162500,128408745,2445,2445,2445,2445,0
|
|
20230630,162400,128408745,2445,2445,2445,2445,0
|
|
20230630,162300,128408745,2445,2445,2445,2445,1509
|
|
20230630,162200,128408745,2445,2445,2445,2445,0
|
|
20230630,162100,128408745,2445,2445,2445,2445,0
|
|
20230630,162000,128408745,2445,2445,2445,2445,0
|
|
20230630,161900,128408745,2445,2445,2445,2445,0
|
|
20230630,161800,128408745,2445,2445,2445,2445,0
|
|
20230630,161700,128408745,2445,2445,2445,2445,0
|
|
20230630,161600,128408745,2445,2445,2445,2445,0
|
|
20230630,161500,128408745,2445,2445,2445,2445,0
|
|
20230630,161400,128408745,2445,2445,2445,2445,0
|
|
20230630,161300,128408745,2445,2445,2445,2445,0
|
|
20230630,161200,128408745,2445,2445,2445,2445,0
|
|
20230630,161100,128408745,2445,2445,2445,2445,0
|
|
20230630,161000,128408745,2445,2445,2445,2445,0
|
|
20230630,160900,128408745,2445,2445,2445,2445,0
|
|
20230630,160800,128408745,2445,2445,2445,2445,0
|
|
20230630,160700,128408745,2445,2445,2445,2445,0
|
|
20230630,160600,128408745,2445,2445,2445,2445,0
|
|
20230630,160500,128408745,2445,2445,2445,2445,0
|
|
20230630,160400,128408745,2445,2445,2445,2445,0
|
|
20230630,160300,128408745,2445,2445,2445,2445,0
|
|
20230630,160200,128408745,2445,2445,2445,2445,0
|
|
20230630,160100,128408745,2445,2445,2445,2445,0
|
|
20230630,160000,128408745,2445,2445,2445,2445,0
|
|
20230630,155900,128408745,2445,2445,2445,2445,0
|
|
20230630,155800,128408745,2445,2445,2445,2445,0
|
|
20230630,155700,128408745,2445,2445,2445,2445,0
|
|
20230630,155600,128408745,2445,2445,2445,2445,0
|
|
20230630,155500,128408745,2445,2445,2445,2445,0
|
|
20230630,155400,128408745,2445,2445,2445,2445,0
|
|
20230630,155300,128408745,2445,2445,2445,2445,1509
|
|
20230630,155200,128408745,2445,2445,2445,2445,0
|
|
20230630,155100,128408745,2445,2445,2445,2445,0
|
|
20230630,155000,128408745,2445,2445,2445,2445,0
|
|
20230630,154900,128408745,2445,2445,2445,2445,0
|
|
20230630,154800,128408745,2445,2445,2445,2445,0
|
|
20230630,154700,128408745,2445,2445,2445,2445,0
|
|
20230630,154600,128408745,2445,2445,2445,2445,0
|
|
20230630,154500,128408745,2445,2445,2445,2445,0
|
|
20230630,154400,128408745,2445,2445,2445,2445,0
|
|
20230630,154300,128408745,2445,2445,2445,2445,0
|
|
20230630,154200,128408745,2445,2445,2445,2445,0
|
|
20230630,154100,128408745,2445,2445,2445,2445,0
|
|
20230630,154000,128408745,2445,2445,2445,2445,0
|
|
20230630,153900,128408745,2445,2445,2445,2445,0
|
|
20230630,153800,128408745,2445,2445,2445,2445,0
|
|
20230630,153700,128408745,2445,2445,2445,2445,0
|
|
20230630,153600,128408745,2445,2445,2445,2445,0
|
|
20230630,153500,128408745,2445,2445,2445,2445,0
|
|
20230630,153400,128408745,2445,2445,2445,2445,0
|
|
20230630,153300,128408745,2445,2445,2445,2445,0
|
|
20230630,153200,128408745,2445,2445,2445,2445,0
|
|
20230630,153100,128408745,2445,2445,2445,2445,0
|
|
20230630,153000,128408745,2445,2445,2445,2445,1509
|
|
20230630,152900,124719240,2445,2445,2445,2445,0
|
|
20230630,152800,124719240,2445,2445,2445,2445,0
|
|
20230630,152700,124719240,2445,2445,2445,2445,0
|
|
20230630,152600,124719240,2445,2445,2445,2445,0
|
|
20230630,152500,124719240,2445,2445,2445,2445,0
|
|
20230630,152400,124719240,2445,2445,2445,2445,0
|
|
20230630,152300,124719240,2445,2445,2445,2445,0
|
|
20230630,152200,124719240,2445,2445,2445,2445,0
|
|
20230630,152100,124719240,2445,2445,2445,2445,0
|
|
20230630,152000,124719240,2445,2445,2445,2445,0
|
|
20230630,151900,124719240,2445,2445,2445,2445,8
|
|
20230630,151800,124699680,2445,2445,2445,2445,0
|
|
20230630,151700,124699680,2445,2445,2445,2445,0
|
|
20230630,151600,124699680,2445,2445,2445,2445,466
|
|
20230630,151500,123560310,2430,2440,2440,2430,1000
|
|
20230630,151400,121129870,2450,2435,2450,2430,77
|
|
20230630,151300,120942630,2430,2435,2440,2430,1702
|
|
20230630,151200,116801140,2435,2440,2440,2435,33
|
|
20230630,151100,116720745,2430,2450,2450,2430,1541
|
|
20230630,151000,112965925,2450,2450,2450,2450,1
|
|
20230630,150900,112963475,2455,2455,2455,2455,0
|
|
20230630,150800,112963475,2455,2455,2455,2455,0
|
|
20230630,150700,112963475,2455,2455,2455,2455,0
|
|
20230630,150600,112963475,2455,2455,2455,2455,0
|
|
20230630,150500,112963475,2455,2455,2455,2455,0
|
|
20230630,150400,112963475,2455,2455,2455,2455,0
|
|
20230630,150300,112963475,2455,2455,2455,2455,0
|
|
20230630,150200,112963475,2455,2455,2455,2455,3
|
|
20230630,150100,112956110,2450,2450,2450,2450,0
|
|
20230630,150000,112956110,2450,2455,2455,2450,509
|
|
20230630,145900,111707515,2455,2455,2455,2455,0
|
|
20230630,145800,111707515,2455,2455,2455,2455,0
|
|
20230630,145700,111707515,2455,2460,2460,2455,26
|
|
20230630,145600,111643680,2455,2455,2455,2455,0
|
|
20230630,145500,111643680,2455,2455,2455,2455,0
|
|
20230630,145400,111643680,2455,2455,2455,2455,0
|
|
20230630,145300,111643680,2455,2455,2455,2455,0
|
|
20230630,145200,111643680,2455,2455,2455,2455,0
|
|
20230630,145100,111643680,2455,2455,2455,2455,0
|
|
20230630,145000,111643680,2455,2455,2455,2455,0
|
|
20230630,144900,111643680,2455,2455,2455,2455,0
|
|
20230630,144800,111643680,2455,2455,2455,2455,0
|
|
20230630,144700,111643680,2455,2455,2455,2455,79
|
|
20230630,144600,111449735,2450,2450,2450,2450,1196
|
|
20230630,144500,108519535,2450,2450,2450,2450,0
|
|
20230630,144400,108519535,2450,2450,2450,2450,0
|
|
20230630,144300,108519535,2450,2450,2450,2450,0
|
|
20230630,144200,108519535,2450,2450,2450,2450,0
|
|
20230630,144100,108519535,2450,2450,2450,2450,0
|
|
20230630,144000,108519535,2450,2450,2450,2450,0
|
|
20230630,143900,108519535,2450,2450,2450,2450,1
|
|
20230630,143800,108517085,2440,2440,2440,2440,0
|
|
20230630,143700,108517085,2440,2440,2440,2440,0
|
|
20230630,143600,108517085,2440,2440,2440,2440,0
|
|
20230630,143500,108517085,2440,2440,2440,2440,0
|
|
20230630,143400,108517085,2440,2440,2440,2440,0
|
|
20230630,143300,108517085,2440,2440,2440,2440,0
|
|
20230630,143200,108517085,2440,2440,2440,2440,1085
|
|
20230630,143100,105869685,2450,2450,2450,2450,0
|
|
20230630,143000,105869685,2450,2450,2450,2450,1
|
|
20230630,142900,105867235,2440,2440,2440,2440,2
|
|
20230630,142800,105862355,2450,2450,2450,2450,0
|
|
20230630,142700,105862355,2450,2450,2450,2450,500
|
|
20230630,142600,104637355,2440,2445,2445,2440,1188
|
|
20230630,142500,101734230,2450,2450,2450,2450,0
|
|
20230630,142400,101734230,2450,2450,2450,2450,0
|
|
20230630,142300,101734230,2450,2450,2450,2450,0
|
|
20230630,142200,101734230,2450,2450,2450,2450,0
|
|
20230630,142100,101734230,2450,2450,2450,2450,0
|
|
20230630,142000,101734230,2450,2450,2450,2450,0
|
|
20230630,141900,101734230,2450,2450,2450,2450,0
|
|
20230630,141800,101734230,2450,2450,2450,2450,0
|
|
20230630,141700,101734230,2450,2445,2450,2445,1505
|
|
20230630,141600,98047800,2445,2455,2455,2445,846
|
|
20230630,141500,95979230,2445,2445,2445,2445,0
|
|
20230630,141400,95979230,2445,2445,2445,2445,0
|
|
20230630,141300,95979230,2445,2445,2445,2445,0
|
|
20230630,141200,95979230,2445,2445,2445,2445,0
|
|
20230630,141100,95979230,2445,2445,2445,2445,0
|
|
20230630,141000,95979230,2445,2445,2445,2445,0
|
|
20230630,140900,95979230,2445,2445,2445,2445,0
|
|
20230630,140800,95979230,2445,2445,2445,2445,0
|
|
20230630,140700,95979230,2445,2445,2445,2445,0
|
|
20230630,140600,95979230,2445,2445,2445,2445,0
|
|
20230630,140500,95979230,2445,2445,2445,2445,0
|
|
20230630,140400,95979230,2445,2445,2445,2445,0
|
|
20230630,140300,95979230,2445,2445,2445,2445,0
|
|
20230630,140200,95979230,2445,2445,2445,2445,0
|
|
20230630,140100,95979230,2445,2445,2445,2445,0
|
|
20230630,140000,95979230,2445,2450,2455,2445,511
|
|
20230630,135900,94727235,2455,2455,2455,2455,0
|
|
20230630,135800,94727235,2455,2455,2455,2455,0
|
|
20230630,135700,94727235,2455,2455,2455,2455,0
|
|
20230630,135600,94727235,2455,2455,2455,2455,0
|
|
20230630,135500,94727235,2455,2455,2455,2455,0
|
|
20230630,135400,94727235,2455,2455,2455,2455,0
|
|
20230630,135300,94727235,2455,2455,2455,2455,0
|
|
20230630,135200,94727235,2455,2455,2455,2455,0
|
|
20230630,135100,94727235,2455,2455,2455,2455,0
|
|
20230630,135000,94727235,2455,2455,2455,2455,0
|
|
20230630,134900,94727235,2455,2455,2455,2455,0
|
|
20230630,134800,94727235,2455,2455,2455,2455,0
|
|
20230630,134700,94727235,2455,2455,2455,2455,0
|
|
20230630,134600,94727235,2455,2455,2455,2455,1
|
|
20230630,134500,94724780,2455,2445,2455,2445,1016
|
|
20230630,134400,92237580,2440,2440,2440,2440,10
|
|
20230630,134300,92213180,2440,2435,2440,2425,1502
|
|
20230630,134200,88565750,2440,2440,2440,2440,0
|
|
20230630,134100,88565750,2440,2440,2440,2440,0
|
|
20230630,134000,88565750,2440,2440,2440,2440,0
|
|
20230630,133900,88565750,2440,2440,2440,2440,177
|
|
20230630,133800,88133870,2445,2445,2445,2445,0
|
|
20230630,133700,88133870,2445,2445,2445,2445,1162
|
|
20230630,133600,85292780,2440,2440,2440,2440,0
|
|
20230630,133500,85292780,2440,2440,2440,2440,0
|
|
20230630,133400,85292780,2440,2440,2440,2440,31
|
|
20230630,133300,85217140,2440,2440,2440,2440,0
|
|
20230630,133200,85217140,2440,2440,2440,2440,0
|
|
20230630,133100,85217140,2440,2440,2440,2440,0
|
|
20230630,133000,85217140,2440,2440,2440,2440,1
|
|
20230630,132900,85214700,2440,2440,2440,2440,0
|
|
20230630,132800,85214700,2440,2440,2440,2440,0
|
|
20230630,132700,85214700,2440,2440,2440,2440,0
|
|
20230630,132600,85214700,2440,2440,2440,2440,0
|
|
20230630,132500,85214700,2440,2440,2440,2440,0
|
|
20230630,132400,85214700,2440,2440,2440,2440,0
|
|
20230630,132300,85214700,2440,2440,2440,2440,0
|
|
20230630,132200,85214700,2440,2440,2440,2440,0
|
|
20230630,132100,85214700,2440,2440,2440,2440,0
|
|
20230630,132000,85214700,2440,2440,2440,2440,0
|
|
20230630,131900,85214700,2440,2440,2440,2440,0
|
|
20230630,131800,85214700,2440,2440,2440,2440,100
|
|
20230630,131700,84970700,2435,2435,2435,2435,0
|
|
20230630,131600,84970700,2435,2435,2435,2435,0
|
|
20230630,131500,84970700,2435,2435,2435,2435,0
|
|
20230630,131400,84970700,2435,2445,2445,2435,3000
|
|
20230630,131300,77663540,2440,2440,2440,2440,0
|
|
20230630,131200,77663540,2440,2440,2440,2440,0
|
|
20230630,131100,77663540,2440,2440,2440,2440,0
|
|
20230630,131000,77663540,2440,2440,2440,2440,0
|
|
20230630,130900,77663540,2440,2440,2440,2440,0
|
|
20230630,130800,77663540,2440,2440,2440,2440,0
|
|
20230630,130700,77663540,2440,2440,2440,2440,0
|
|
20230630,130600,77663540,2440,2440,2440,2440,0
|
|
20230630,130500,77663540,2440,2440,2440,2440,0
|
|
20230630,130400,77663540,2440,2440,2440,2440,0
|
|
20230630,130300,77663540,2440,2440,2440,2440,0
|
|
20230630,130200,77663540,2440,2440,2440,2440,0
|
|
20230630,130100,77663540,2440,2440,2440,2440,0
|
|
20230630,130000,77663540,2440,2440,2440,2440,0
|
|
20230630,125900,77663540,2440,2440,2440,2440,0
|
|
20230630,125800,77663540,2440,2440,2440,2440,0
|
|
20230630,125700,77663540,2440,2440,2440,2440,0
|
|
20230630,125600,77663540,2440,2440,2440,2440,0
|
|
20230630,125500,77663540,2440,2440,2440,2440,0
|
|
20230630,125400,77663540,2440,2440,2440,2440,0
|
|
20230630,125300,77663540,2440,2440,2440,2440,0
|
|
20230630,125200,77663540,2440,2440,2440,2440,0
|
|
20230630,125100,77663540,2440,2440,2440,2440,0
|
|
20230630,125000,77663540,2440,2440,2440,2440,0
|
|
20230630,124900,77663540,2440,2440,2440,2440,0
|
|
20230630,124800,77663540,2440,2440,2440,2440,0
|
|
20230630,124700,77663540,2440,2440,2440,2440,0
|
|
20230630,124600,77663540,2440,2440,2440,2440,0
|
|
20230630,124500,77663540,2440,2440,2440,2440,0
|
|
20230630,124400,77663540,2440,2445,2445,2440,100
|
|
20230630,124300,77419535,2450,2450,2450,2450,0
|
|
20230630,124200,77419535,2450,2450,2450,2450,0
|
|
20230630,124100,77419535,2450,2450,2450,2450,0
|
|
20230630,124000,77419535,2450,2450,2450,2450,0
|
|
20230630,123900,77419535,2450,2450,2450,2450,0
|
|
20230630,123800,77419535,2450,2450,2450,2450,0
|
|
20230630,123700,77419535,2450,2450,2450,2450,0
|
|
20230630,123600,77419535,2450,2450,2450,2450,3
|
|
20230630,123500,77412185,2440,2440,2440,2440,0
|
|
20230630,123400,77412185,2440,2440,2440,2440,0
|
|
20230630,123300,77412185,2440,2440,2440,2440,61
|
|
20230630,123200,77263345,2440,2440,2440,2440,0
|
|
20230630,123100,77263345,2440,2440,2440,2440,0
|
|
20230630,123000,77263345,2440,2440,2440,2440,0
|
|
20230630,122900,77263345,2440,2440,2440,2440,0
|
|
20230630,122800,77263345,2440,2440,2440,2440,0
|
|
20230630,122700,77263345,2440,2440,2440,2440,0
|
|
20230630,122600,77263345,2440,2440,2440,2440,0
|
|
20230630,122500,77263345,2440,2440,2440,2440,0
|
|
20230630,122400,77263345,2440,2440,2440,2440,0
|
|
20230630,122300,77263345,2440,2440,2440,2440,0
|
|
20230630,122200,77263345,2440,2440,2440,2440,0
|
|
20230630,122100,77263345,2440,2440,2440,2440,0
|
|
20230630,122000,77263345,2440,2440,2440,2440,0
|
|
20230630,121900,77263345,2440,2440,2440,2440,51
|
|
20230630,121800,77138905,2450,2450,2450,2450,0
|
|
20230630,121700,77138905,2450,2450,2450,2450,0
|
|
20230630,121600,77138905,2450,2450,2450,2450,0
|
|
20230630,121500,77138905,2450,2450,2450,2450,0
|
|
20230630,121400,77138905,2450,2450,2450,2450,0
|
|
20230630,121300,77138905,2450,2450,2450,2450,0
|
|
20230630,121200,77138905,2450,2450,2450,2450,0
|
|
20230630,121100,77138905,2450,2450,2450,2450,0
|
|
20230630,121000,77138905,2450,2450,2450,2450,0
|
|
20230630,120900,77138905,2450,2450,2450,2450,0
|
|
20230630,120800,77138905,2450,2450,2450,2450,0
|
|
20230630,120700,77138905,2450,2450,2450,2450,1
|
|
20230630,120600,77136455,2435,2435,2435,2435,0
|
|
20230630,120500,77136455,2435,2435,2435,2435,0
|
|
20230630,120400,77136455,2435,2435,2435,2435,1000
|
|
20230630,120300,74701455,2435,2435,2435,2435,0
|
|
20230630,120200,74701455,2435,2435,2435,2435,0
|
|
20230630,120100,74701455,2435,2435,2435,2435,0
|
|
20230630,120000,74701455,2435,2435,2435,2435,0
|
|
20230630,115900,74701455,2435,2435,2435,2435,0
|
|
20230630,115800,74701455,2435,2435,2435,2435,0
|
|
20230630,115700,74701455,2435,2435,2435,2435,0
|
|
20230630,115600,74701455,2435,2435,2435,2435,0
|
|
20230630,115500,74701455,2435,2445,2445,2435,137
|
|
20230630,115400,74366795,2450,2450,2450,2450,0
|
|
20230630,115300,74366795,2450,2450,2450,2450,0
|
|
20230630,115200,74366795,2450,2450,2450,2450,0
|
|
20230630,115100,74366795,2450,2450,2450,2450,0
|
|
20230630,115000,74366795,2450,2450,2450,2450,49
|
|
20230630,114900,74246745,2450,2450,2450,2450,0
|
|
20230630,114800,74246745,2450,2450,2450,2450,0
|
|
20230630,114700,74246745,2450,2450,2450,2450,190
|
|
20230630,114600,73781245,2450,2450,2450,2450,0
|
|
20230630,114500,73781245,2450,2450,2450,2450,0
|
|
20230630,114400,73781245,2450,2450,2450,2450,0
|
|
20230630,114300,73781245,2450,2450,2450,2450,0
|
|
20230630,114200,73781245,2450,2450,2450,2450,0
|
|
20230630,114100,73781245,2450,2450,2450,2450,0
|
|
20230630,114000,73781245,2450,2450,2450,2450,100
|
|
20230630,113900,73536245,2450,2450,2450,2450,0
|
|
20230630,113800,73536245,2450,2450,2450,2450,0
|
|
20230630,113700,73536245,2450,2450,2450,2450,0
|
|
20230630,113600,73536245,2450,2450,2450,2450,0
|
|
20230630,113500,73536245,2450,2450,2450,2450,0
|
|
20230630,113400,73536245,2450,2450,2450,2450,0
|
|
20230630,113300,73536245,2450,2450,2450,2450,2
|
|
20230630,113200,73531345,2460,2460,2460,2460,0
|
|
20230630,113100,73531345,2460,2460,2460,2460,0
|
|
20230630,113000,73531345,2460,2460,2460,2460,0
|
|
20230630,112900,73531345,2460,2460,2460,2460,0
|
|
20230630,112800,73531345,2460,2460,2460,2460,0
|
|
20230630,112700,73531345,2460,2460,2460,2460,0
|
|
20230630,112600,73531345,2460,2460,2460,2460,0
|
|
20230630,112500,73531345,2460,2460,2460,2460,0
|
|
20230630,112400,73531345,2460,2460,2460,2460,0
|
|
20230630,112300,73531345,2460,2455,2460,2455,100
|
|
20230630,112200,73285835,2455,2455,2455,2455,0
|
|
20230630,112100,73285835,2455,2455,2455,2455,0
|
|
20230630,112000,73285835,2455,2455,2455,2455,0
|
|
20230630,111900,73285835,2455,2455,2455,2455,0
|
|
20230630,111800,73285835,2455,2455,2455,2455,0
|
|
20230630,111700,73285835,2455,2455,2455,2455,527
|
|
20230630,111600,71992050,2455,2455,2455,2455,0
|
|
20230630,111500,71992050,2455,2455,2455,2455,376
|
|
20230630,111400,71068970,2450,2450,2450,2450,697
|
|
20230630,111300,69361320,2445,2445,2445,2445,0
|
|
20230630,111200,69361320,2445,2445,2445,2445,0
|
|
20230630,111100,69361320,2445,2445,2445,2445,0
|
|
20230630,111000,69361320,2445,2445,2445,2445,0
|
|
20230630,110900,69361320,2445,2445,2445,2445,0
|
|
20230630,110800,69361320,2445,2445,2445,2445,0
|
|
20230630,110700,69361320,2445,2445,2445,2445,0
|
|
20230630,110600,69361320,2445,2445,2445,2445,551
|
|
20230630,110500,68014125,2445,2445,2445,2445,0
|
|
20230630,110400,68014125,2445,2445,2445,2445,0
|
|
20230630,110300,68014125,2445,2445,2445,2445,0
|
|
20230630,110200,68014125,2445,2445,2445,2445,0
|
|
20230630,110100,68014125,2445,2445,2445,2445,0
|
|
20230630,110000,68014125,2445,2445,2445,2445,0
|
|
20230630,105900,68014125,2445,2445,2445,2445,100
|
|
20230630,105800,67769625,2445,2445,2445,2445,1475
|
|
20230630,105700,64163250,2445,2445,2445,2445,0
|
|
20230630,105600,64163250,2445,2445,2445,2445,0
|
|
20230630,105500,64163250,2445,2445,2445,2445,61
|
|
20230630,105400,64014105,2445,2445,2445,2445,5653
|
|
20230630,105300,50192520,2445,2445,2445,2445,0
|
|
20230630,105200,50192520,2445,2445,2445,2445,100
|
|
20230630,105100,49948020,2445,2445,2445,2445,0
|
|
20230630,105000,49948020,2445,2445,2445,2445,0
|
|
20230630,104900,49948020,2445,2445,2445,2445,1
|
|
20230630,104800,49945575,2435,2435,2435,2435,0
|
|
20230630,104700,49945575,2435,2435,2435,2435,0
|
|
20230630,104600,49945575,2435,2435,2435,2435,0
|
|
20230630,104500,49945575,2435,2435,2435,2435,20
|
|
20230630,104400,49896875,2445,2445,2445,2445,0
|
|
20230630,104300,49896875,2445,2445,2445,2445,0
|
|
20230630,104200,49896875,2445,2440,2445,2440,5929
|
|
20230630,104100,35425710,2435,2435,2435,2435,481
|
|
20230630,104000,34254475,2435,2435,2435,2435,10
|
|
20230630,103900,34230125,2435,2435,2435,2435,0
|
|
20230630,103800,34230125,2435,2435,2435,2435,5
|
|
20230630,103700,34217950,2435,2435,2435,2435,0
|
|
20230630,103600,34217950,2435,2435,2435,2435,4
|
|
20230630,103500,34208210,2435,2435,2435,2435,0
|
|
20230630,103400,34208210,2435,2435,2435,2435,100
|
|
20230630,103300,33964710,2435,2435,2435,2435,0
|
|
20230630,103200,33964710,2435,2435,2435,2435,563
|
|
20230630,103100,32593805,2440,2440,2440,2440,0
|
|
20230630,103000,32593805,2440,2440,2440,2440,0
|
|
20230630,102900,32593805,2440,2440,2440,2440,0
|
|
20230630,102800,32593805,2440,2440,2440,2440,1
|
|
20230630,102700,32591365,2440,2440,2440,2440,0
|
|
20230630,102600,32591365,2440,2440,2440,2440,0
|
|
20230630,102500,32591365,2440,2435,2440,2435,51
|
|
20230630,102400,32467175,2445,2445,2445,2445,0
|
|
20230630,102300,32467175,2445,2445,2445,2445,0
|
|
20230630,102200,32467175,2445,2445,2445,2445,0
|
|
20230630,102100,32467175,2445,2445,2445,2445,0
|
|
20230630,102000,32467175,2445,2445,2445,2445,0
|
|
20230630,101900,32467175,2445,2445,2445,2445,0
|
|
20230630,101800,32467175,2445,2445,2445,2445,0
|
|
20230630,101700,32467175,2445,2445,2445,2445,0
|
|
20230630,101600,32467175,2445,2445,2445,2445,0
|
|
20230630,101500,32467175,2445,2445,2445,2445,0
|
|
20230630,101400,32467175,2445,2445,2445,2445,1
|
|
20230630,101300,32464730,2435,2435,2435,2435,0
|
|
20230630,101200,32464730,2435,2435,2435,2435,0
|
|
20230630,101100,32464730,2435,2435,2435,2435,0
|
|
20230630,101000,32464730,2435,2435,2435,2435,0
|
|
20230630,100900,32464730,2435,2435,2435,2435,0
|
|
20230630,100800,32464730,2435,2435,2435,2435,0
|
|
20230630,100700,32464730,2435,2435,2435,2435,1596
|
|
20230630,100600,28578470,2425,2425,2425,2425,157
|
|
20230630,100500,28197745,2420,2420,2420,2420,0
|
|
20230630,100400,28197745,2420,2420,2420,2420,0
|
|
20230630,100300,28197745,2420,2420,2420,2420,0
|
|
20230630,100200,28197745,2420,2435,2435,2420,304
|
|
20230630,100100,27460060,2430,2430,2430,2430,0
|
|
20230630,100000,27460060,2430,2430,2430,2430,0
|
|
20230630,095900,27460060,2430,2430,2430,2430,0
|
|
20230630,095800,27460060,2430,2430,2430,2430,0
|
|
20230630,095700,27460060,2430,2430,2430,2430,362
|
|
20230630,095600,26580400,2440,2435,2440,2430,173
|
|
20230630,095500,26159345,2440,2440,2440,2440,306
|
|
20230630,095400,25412705,2445,2445,2445,2445,0
|
|
20230630,095300,25412705,2445,2445,2445,2445,0
|
|
20230630,095200,25412705,2445,2445,2445,2445,2
|
|
20230630,095100,25407815,2440,2440,2440,2440,0
|
|
20230630,095000,25407815,2440,2445,2445,2440,102
|
|
20230630,094900,25158925,2440,2445,2445,2440,600
|
|
20230630,094800,23694035,2445,2440,2445,2440,33
|
|
20230630,094700,23613400,2445,2445,2445,2445,0
|
|
20230630,094600,23613400,2445,2445,2445,2445,0
|
|
20230630,094500,23613400,2445,2445,2445,2445,0
|
|
20230630,094400,23613400,2445,2445,2445,2445,2
|
|
20230630,094300,23608510,2440,2440,2440,2440,16
|
|
20230630,094200,23569470,2440,2440,2440,2440,0
|
|
20230630,094100,23569470,2440,2440,2440,2440,0
|
|
20230630,094000,23569470,2440,2440,2440,2440,1
|
|
20230630,093900,23567030,2440,2440,2440,2440,56
|
|
20230630,093800,23430390,2440,2440,2440,2440,5
|
|
20230630,093700,23418190,2440,2435,2440,2435,50
|
|
20230630,093600,23296295,2435,2435,2435,2435,1
|
|
20230630,093500,23293860,2435,2435,2435,2435,2
|
|
20230630,093400,23288990,2440,2440,2440,2440,6
|
|
20230630,093300,23274350,2440,2440,2440,2440,1
|
|
20230630,093200,23271910,2440,2440,2440,2440,0
|
|
20230630,093100,23271910,2440,2440,2440,2440,0
|
|
20230630,093000,23271910,2440,2440,2440,2440,2
|
|
20230630,092900,23267030,2420,2425,2440,2420,2395
|
|
20230630,092800,17461185,2420,2425,2425,2420,59
|
|
20230630,092700,17318115,2425,2425,2425,2425,0
|
|
20230630,092600,17318115,2425,2430,2430,2425,204
|
|
20230630,092500,16823000,2425,2430,2430,2425,129
|
|
20230630,092400,16509815,2445,2445,2445,2445,2
|
|
20230630,092300,16504925,2435,2435,2435,2435,137
|
|
20230630,092200,16171330,2435,2435,2435,2435,0
|
|
20230630,092100,16171330,2435,2435,2435,2435,0
|
|
20230630,092000,16171330,2435,2430,2435,2430,92
|
|
20230630,091900,15947760,2430,2430,2430,2430,0
|
|
20230630,091800,15947760,2430,2430,2430,2430,0
|
|
20230630,091700,15947760,2430,2430,2430,2430,0
|
|
20230630,091600,15947760,2430,2430,2430,2430,10
|
|
20230630,091500,15923460,2435,2435,2435,2435,102
|
|
20230630,091400,15675090,2420,2420,2420,2420,2041
|
|
20230630,091300,10735870,2420,2420,2420,2420,444
|
|
20230630,091200,9661390,2425,2425,2425,2425,2184
|
|
20230630,091100,4365190,2425,2430,2430,2425,700
|
|
20230630,091000,2667085,2435,2435,2435,2435,0
|
|
20230630,090900,2667085,2435,2435,2435,2435,0
|
|
20230630,090800,2667085,2435,2435,2435,2435,153
|
|
20230630,090700,2294530,2435,2435,2435,2435,8
|
|
20230630,090600,2275050,2440,2440,2440,2440,143
|
|
20230630,090500,1926130,2450,2450,2450,2450,255
|
|
20230630,090400,1301380,2465,2465,2465,2465,1
|
|
20230630,090300,1298915,2455,2445,2470,2445,262
|
|
20230630,090200,653660,2435,2440,2440,2435,240
|
|
20230630,090100,68065,2435,2435,2435,2435,5
|
|
20230630,090000,55890,2430,2430,2430,2430,23
|