632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192900,97167205,3600,3600,3600,3600,500
|
|
20230630,192800,97167205,3600,3600,3600,3600,0
|
|
20230630,192700,97167205,3600,3600,3600,3600,0
|
|
20230630,192600,97167205,3600,3600,3600,3600,0
|
|
20230630,192500,97167205,3600,3600,3600,3600,0
|
|
20230630,192400,97167205,3600,3600,3600,3600,0
|
|
20230630,192300,97167205,3600,3600,3600,3600,0
|
|
20230630,192200,97167205,3600,3600,3600,3600,0
|
|
20230630,192100,97167205,3600,3600,3600,3600,0
|
|
20230630,192000,97167205,3600,3600,3600,3600,0
|
|
20230630,191900,97167205,3600,3600,3600,3600,0
|
|
20230630,191800,97167205,3600,3600,3600,3600,0
|
|
20230630,191700,97167205,3600,3600,3600,3600,0
|
|
20230630,191600,97167205,3600,3600,3600,3600,0
|
|
20230630,191500,97167205,3600,3600,3600,3600,0
|
|
20230630,191400,97167205,3600,3600,3600,3600,0
|
|
20230630,191300,97167205,3600,3600,3600,3600,0
|
|
20230630,191200,97167205,3600,3600,3600,3600,0
|
|
20230630,191100,97167205,3600,3600,3600,3600,0
|
|
20230630,191000,97167205,3600,3600,3600,3600,0
|
|
20230630,190900,97167205,3600,3600,3600,3600,0
|
|
20230630,190800,97167205,3600,3600,3600,3600,0
|
|
20230630,190700,97167205,3600,3600,3600,3600,0
|
|
20230630,190600,97167205,3600,3600,3600,3600,0
|
|
20230630,190500,97167205,3600,3600,3600,3600,0
|
|
20230630,190400,97167205,3600,3600,3600,3600,0
|
|
20230630,190300,97167205,3600,3600,3600,3600,0
|
|
20230630,190200,97167205,3600,3600,3600,3600,0
|
|
20230630,190100,97167205,3600,3600,3600,3600,0
|
|
20230630,190000,97167205,3600,3600,3600,3600,0
|
|
20230630,185900,97167205,3600,3600,3600,3600,500
|
|
20230630,185800,97167205,3600,3600,3600,3600,0
|
|
20230630,185700,97167205,3600,3600,3600,3600,0
|
|
20230630,185600,97167205,3600,3600,3600,3600,0
|
|
20230630,185500,97167205,3600,3600,3600,3600,0
|
|
20230630,185400,97167205,3600,3600,3600,3600,0
|
|
20230630,185300,97167205,3600,3600,3600,3600,0
|
|
20230630,185200,97167205,3600,3600,3600,3600,0
|
|
20230630,185100,97167205,3600,3600,3600,3600,0
|
|
20230630,185000,97167205,3600,3600,3600,3600,0
|
|
20230630,184900,97167205,3600,3600,3600,3600,0
|
|
20230630,184800,97167205,3600,3600,3600,3600,0
|
|
20230630,184700,97167205,3600,3600,3600,3600,0
|
|
20230630,184600,97167205,3600,3600,3600,3600,0
|
|
20230630,184500,97167205,3600,3600,3600,3600,0
|
|
20230630,184400,97167205,3600,3600,3600,3600,0
|
|
20230630,184300,97167205,3600,3600,3600,3600,0
|
|
20230630,184200,97167205,3600,3600,3600,3600,0
|
|
20230630,184100,97167205,3600,3600,3600,3600,0
|
|
20230630,184000,97167205,3600,3600,3600,3600,0
|
|
20230630,183900,97167205,3600,3600,3600,3600,0
|
|
20230630,183800,97167205,3600,3600,3600,3600,0
|
|
20230630,183700,97167205,3600,3600,3600,3600,0
|
|
20230630,183600,97167205,3600,3600,3600,3600,0
|
|
20230630,183500,97167205,3600,3600,3600,3600,0
|
|
20230630,183400,97167205,3600,3600,3600,3600,0
|
|
20230630,183300,97167205,3600,3600,3600,3600,0
|
|
20230630,183200,97167205,3600,3600,3600,3600,0
|
|
20230630,183100,97167205,3600,3600,3600,3600,0
|
|
20230630,183000,97167205,3600,3600,3600,3600,0
|
|
20230630,182900,97167205,3600,3600,3600,3600,500
|
|
20230630,182800,97167205,3600,3600,3600,3600,0
|
|
20230630,182700,97167205,3600,3600,3600,3600,0
|
|
20230630,182600,97167205,3600,3600,3600,3600,0
|
|
20230630,182500,97167205,3600,3600,3600,3600,0
|
|
20230630,182400,97167205,3600,3600,3600,3600,0
|
|
20230630,182300,97167205,3600,3600,3600,3600,0
|
|
20230630,182200,97167205,3600,3600,3600,3600,0
|
|
20230630,182100,97167205,3600,3600,3600,3600,0
|
|
20230630,182000,97167205,3600,3600,3600,3600,0
|
|
20230630,181900,97167205,3600,3600,3600,3600,0
|
|
20230630,181800,97167205,3600,3600,3600,3600,0
|
|
20230630,181700,97167205,3600,3600,3600,3600,0
|
|
20230630,181600,97167205,3600,3600,3600,3600,0
|
|
20230630,181500,97167205,3600,3600,3600,3600,0
|
|
20230630,181400,97167205,3600,3600,3600,3600,0
|
|
20230630,181300,97167205,3600,3600,3600,3600,0
|
|
20230630,181200,97167205,3600,3600,3600,3600,0
|
|
20230630,181100,97167205,3600,3600,3600,3600,0
|
|
20230630,181000,97167205,3600,3600,3600,3600,0
|
|
20230630,180900,97167205,3600,3600,3600,3600,0
|
|
20230630,180800,97167205,3600,3600,3600,3600,0
|
|
20230630,180700,97167205,3600,3600,3600,3600,0
|
|
20230630,180600,97167205,3600,3600,3600,3600,0
|
|
20230630,180500,97167205,3600,3600,3600,3600,0
|
|
20230630,180400,97167205,3600,3600,3600,3600,0
|
|
20230630,180300,97167205,3600,3600,3600,3600,0
|
|
20230630,180200,97167205,3600,3600,3600,3600,0
|
|
20230630,180100,97167205,3600,3600,3600,3600,0
|
|
20230630,180000,97167205,3600,3600,3600,3600,0
|
|
20230630,175900,97167205,3600,3600,3600,3600,500
|
|
20230630,175800,97167205,3600,3600,3600,3600,0
|
|
20230630,175700,97167205,3600,3600,3600,3600,0
|
|
20230630,175600,97167205,3600,3600,3600,3600,0
|
|
20230630,175500,97167205,3600,3600,3600,3600,0
|
|
20230630,175400,97167205,3600,3600,3600,3600,0
|
|
20230630,175300,97167205,3600,3600,3600,3600,0
|
|
20230630,175200,97167205,3600,3600,3600,3600,0
|
|
20230630,175100,97167205,3600,3600,3600,3600,0
|
|
20230630,175000,97167205,3600,3600,3600,3600,0
|
|
20230630,174900,97167205,3600,3600,3600,3600,0
|
|
20230630,174800,97167205,3600,3600,3600,3600,0
|
|
20230630,174700,97167205,3600,3600,3600,3600,0
|
|
20230630,174600,97167205,3600,3600,3600,3600,0
|
|
20230630,174500,97167205,3600,3600,3600,3600,0
|
|
20230630,174400,97167205,3600,3600,3600,3600,0
|
|
20230630,174300,97167205,3600,3600,3600,3600,0
|
|
20230630,174200,97167205,3600,3600,3600,3600,0
|
|
20230630,174100,97167205,3600,3600,3600,3600,0
|
|
20230630,174000,97167205,3600,3600,3600,3600,0
|
|
20230630,173900,97167205,3600,3600,3600,3600,0
|
|
20230630,173800,97167205,3600,3600,3600,3600,0
|
|
20230630,173700,97167205,3600,3600,3600,3600,0
|
|
20230630,173600,97167205,3600,3600,3600,3600,0
|
|
20230630,173500,97167205,3600,3600,3600,3600,0
|
|
20230630,173400,97167205,3600,3600,3600,3600,0
|
|
20230630,173300,97167205,3600,3600,3600,3600,0
|
|
20230630,173200,97167205,3600,3600,3600,3600,0
|
|
20230630,173100,97167205,3600,3600,3600,3600,0
|
|
20230630,173000,97167205,3600,3600,3600,3600,0
|
|
20230630,172900,97167205,3600,3600,3600,3600,500
|
|
20230630,172800,97167205,3600,3600,3600,3600,0
|
|
20230630,172700,97167205,3600,3600,3600,3600,0
|
|
20230630,172600,97167205,3600,3600,3600,3600,0
|
|
20230630,172500,97167205,3600,3600,3600,3600,0
|
|
20230630,172400,97167205,3600,3600,3600,3600,0
|
|
20230630,172300,97167205,3600,3600,3600,3600,0
|
|
20230630,172200,97167205,3600,3600,3600,3600,0
|
|
20230630,172100,97167205,3600,3600,3600,3600,0
|
|
20230630,172000,97167205,3600,3600,3600,3600,0
|
|
20230630,171900,97167205,3600,3600,3600,3600,0
|
|
20230630,171800,97167205,3600,3600,3600,3600,0
|
|
20230630,171700,97167205,3600,3600,3600,3600,0
|
|
20230630,171600,97167205,3600,3600,3600,3600,0
|
|
20230630,171500,97167205,3600,3600,3600,3600,0
|
|
20230630,171400,97167205,3600,3600,3600,3600,0
|
|
20230630,171300,97167205,3600,3600,3600,3600,0
|
|
20230630,171200,97167205,3600,3600,3600,3600,0
|
|
20230630,171100,97167205,3600,3600,3600,3600,0
|
|
20230630,171000,97167205,3600,3600,3600,3600,0
|
|
20230630,170900,97167205,3600,3600,3600,3600,0
|
|
20230630,170800,97167205,3600,3600,3600,3600,0
|
|
20230630,170700,97167205,3600,3600,3600,3600,0
|
|
20230630,170600,97167205,3600,3600,3600,3600,0
|
|
20230630,170500,97167205,3600,3600,3600,3600,0
|
|
20230630,170400,97167205,3600,3600,3600,3600,0
|
|
20230630,170300,97167205,3600,3600,3600,3600,0
|
|
20230630,170200,97167205,3600,3600,3600,3600,0
|
|
20230630,170100,97167205,3600,3600,3600,3600,0
|
|
20230630,170000,97167205,3600,3600,3600,3600,0
|
|
20230630,165900,97167205,3600,3600,3600,3600,500
|
|
20230630,165800,97167205,3600,3600,3600,3600,0
|
|
20230630,165700,97167205,3600,3600,3600,3600,0
|
|
20230630,165600,97167205,3600,3600,3600,3600,0
|
|
20230630,165500,97167205,3600,3600,3600,3600,0
|
|
20230630,165400,97167205,3600,3600,3600,3600,0
|
|
20230630,165300,97167205,3600,3600,3600,3600,0
|
|
20230630,165200,97167205,3600,3600,3600,3600,0
|
|
20230630,165100,97167205,3600,3600,3600,3600,0
|
|
20230630,165000,97167205,3600,3600,3600,3600,0
|
|
20230630,164900,97167205,3600,3600,3600,3600,0
|
|
20230630,164800,97167205,3600,3600,3600,3600,0
|
|
20230630,164700,97167205,3600,3600,3600,3600,0
|
|
20230630,164600,97167205,3600,3600,3600,3600,0
|
|
20230630,164500,97167205,3600,3600,3600,3600,0
|
|
20230630,164400,97167205,3600,3600,3600,3600,0
|
|
20230630,164300,97167205,3600,3600,3600,3600,0
|
|
20230630,164200,97167205,3600,3600,3600,3600,0
|
|
20230630,164100,97167205,3600,3600,3600,3600,0
|
|
20230630,164000,97167205,3600,3600,3600,3600,0
|
|
20230630,163900,97167205,3600,3600,3600,3600,0
|
|
20230630,163800,97167205,3600,3600,3600,3600,0
|
|
20230630,163700,97167205,3600,3600,3600,3600,0
|
|
20230630,163600,97167205,3600,3600,3600,3600,0
|
|
20230630,163500,97167205,3600,3600,3600,3600,0
|
|
20230630,163400,97167205,3600,3600,3600,3600,0
|
|
20230630,163300,97167205,3600,3600,3600,3600,0
|
|
20230630,163200,97167205,3600,3600,3600,3600,0
|
|
20230630,163100,97167205,3600,3600,3600,3600,0
|
|
20230630,163000,97167205,3600,3600,3600,3600,0
|
|
20230630,162900,97167205,3600,3600,3600,3600,500
|
|
20230630,162800,97167205,3600,3600,3600,3600,0
|
|
20230630,162700,97167205,3600,3600,3600,3600,0
|
|
20230630,162600,97167205,3600,3600,3600,3600,0
|
|
20230630,162500,97167205,3600,3600,3600,3600,0
|
|
20230630,162400,97167205,3600,3600,3600,3600,0
|
|
20230630,162300,97167205,3600,3600,3600,3600,0
|
|
20230630,162200,97167205,3600,3600,3600,3600,0
|
|
20230630,162100,97167205,3600,3600,3600,3600,0
|
|
20230630,162000,97167205,3600,3600,3600,3600,0
|
|
20230630,161900,97167205,3600,3600,3600,3600,0
|
|
20230630,161800,97167205,3600,3600,3600,3600,0
|
|
20230630,161700,97167205,3600,3600,3600,3600,0
|
|
20230630,161600,97167205,3600,3600,3600,3600,0
|
|
20230630,161500,97167205,3600,3600,3600,3600,0
|
|
20230630,161400,97167205,3600,3600,3600,3600,0
|
|
20230630,161300,97167205,3600,3600,3600,3600,0
|
|
20230630,161200,97167205,3600,3600,3600,3600,0
|
|
20230630,161100,97167205,3600,3600,3600,3600,0
|
|
20230630,161000,97167205,3600,3600,3600,3600,0
|
|
20230630,160900,97167205,3600,3600,3600,3600,0
|
|
20230630,160800,97167205,3600,3600,3600,3600,0
|
|
20230630,160700,97167205,3600,3600,3600,3600,0
|
|
20230630,160600,97167205,3600,3600,3600,3600,0
|
|
20230630,160500,97167205,3600,3600,3600,3600,0
|
|
20230630,160400,97167205,3600,3600,3600,3600,0
|
|
20230630,160300,97167205,3600,3600,3600,3600,0
|
|
20230630,160200,97167205,3600,3600,3600,3600,0
|
|
20230630,160100,97167205,3600,3600,3600,3600,0
|
|
20230630,160000,97167205,3600,3600,3600,3600,0
|
|
20230630,155900,97167205,3600,3600,3600,3600,500
|
|
20230630,155800,97167205,3600,3600,3600,3600,0
|
|
20230630,155700,97167205,3600,3600,3600,3600,0
|
|
20230630,155600,97167205,3600,3600,3600,3600,0
|
|
20230630,155500,97167205,3600,3600,3600,3600,0
|
|
20230630,155400,97167205,3600,3600,3600,3600,0
|
|
20230630,155300,97167205,3600,3600,3600,3600,0
|
|
20230630,155200,97167205,3600,3600,3600,3600,0
|
|
20230630,155100,97167205,3600,3600,3600,3600,0
|
|
20230630,155000,97167205,3600,3600,3600,3600,0
|
|
20230630,154900,97167205,3600,3600,3600,3600,0
|
|
20230630,154800,97167205,3600,3600,3600,3600,0
|
|
20230630,154700,97167205,3600,3600,3600,3600,0
|
|
20230630,154600,97167205,3600,3600,3600,3600,0
|
|
20230630,154500,97167205,3600,3600,3600,3600,0
|
|
20230630,154400,97167205,3600,3600,3600,3600,0
|
|
20230630,154300,97167205,3600,3600,3600,3600,0
|
|
20230630,154200,97167205,3600,3600,3600,3600,0
|
|
20230630,154100,97167205,3600,3600,3600,3600,0
|
|
20230630,154000,97167205,3600,3600,3600,3600,0
|
|
20230630,153900,97167205,3600,3600,3600,3600,0
|
|
20230630,153800,97167205,3600,3600,3600,3600,0
|
|
20230630,153700,97167205,3600,3600,3600,3600,0
|
|
20230630,153600,97167205,3600,3600,3600,3600,0
|
|
20230630,153500,97167205,3600,3600,3600,3600,0
|
|
20230630,153400,97167205,3600,3600,3600,3600,0
|
|
20230630,153300,97167205,3600,3600,3600,3600,0
|
|
20230630,153200,97167205,3600,3600,3600,3600,0
|
|
20230630,153100,97167205,3600,3600,3600,3600,0
|
|
20230630,153000,97167205,3600,3600,3600,3600,500
|
|
20230630,152900,95367205,3600,3600,3600,3600,0
|
|
20230630,152800,95367205,3600,3600,3600,3600,0
|
|
20230630,152700,95367205,3600,3600,3600,3600,0
|
|
20230630,152600,95367205,3600,3600,3600,3600,0
|
|
20230630,152500,95367205,3600,3600,3600,3600,0
|
|
20230630,152400,95367205,3600,3600,3600,3600,0
|
|
20230630,152300,95367205,3600,3600,3600,3600,0
|
|
20230630,152200,95367205,3600,3600,3600,3600,0
|
|
20230630,152100,95367205,3600,3600,3600,3600,0
|
|
20230630,152000,95367205,3600,3600,3600,3600,0
|
|
20230630,151900,95367205,3600,3600,3600,3590,101
|
|
20230630,151800,95004140,3600,3600,3600,3600,72
|
|
20230630,151700,94744940,3600,3600,3600,3600,43
|
|
20230630,151600,94590140,3600,3595,3600,3595,78
|
|
20230630,151500,94309715,3595,3595,3595,3590,294
|
|
20230630,151400,93252850,3595,3595,3595,3595,57
|
|
20230630,151300,93047935,3595,3595,3595,3595,57
|
|
20230630,151200,92843020,3595,3595,3595,3595,63
|
|
20230630,151100,92616535,3595,3595,3595,3595,47
|
|
20230630,151000,92447570,3595,3595,3595,3595,194
|
|
20230630,150900,91750140,3600,3595,3600,3595,251
|
|
20230630,150800,90847775,3595,3595,3595,3595,316
|
|
20230630,150700,89711755,3595,3595,3595,3595,57
|
|
20230630,150600,89506840,3585,3585,3585,3585,239
|
|
20230630,150500,88650025,3585,3585,3585,3585,47
|
|
20230630,150400,88481530,3585,3585,3585,3585,42
|
|
20230630,150300,88330960,3585,3595,3595,3585,65
|
|
20230630,150200,88097505,3595,3595,3595,3595,77
|
|
20230630,150100,87820690,3595,3595,3595,3595,43
|
|
20230630,150000,87666105,3595,3595,3595,3595,86
|
|
20230630,145900,87356935,3595,3595,3595,3595,43
|
|
20230630,145800,87202350,3595,3595,3595,3595,43
|
|
20230630,145700,87047765,3595,3595,3595,3595,43
|
|
20230630,145600,86893180,3595,3595,3595,3595,42
|
|
20230630,145500,86742190,3595,3590,3595,3590,43
|
|
20230630,145400,86587760,3590,3590,3590,3590,43
|
|
20230630,145300,86433390,3590,3590,3590,3590,42
|
|
20230630,145200,86282610,3590,3590,3590,3590,43
|
|
20230630,145100,86128240,3590,3590,3590,3590,43
|
|
20230630,145000,85973870,3590,3590,3590,3590,43
|
|
20230630,144900,85819500,3590,3590,3590,3590,42
|
|
20230630,144800,85668720,3590,3590,3590,3590,43
|
|
20230630,144700,85514350,3590,3590,3590,3590,43
|
|
20230630,144600,85359980,3590,3590,3590,3590,43
|
|
20230630,144500,85205610,3590,3590,3590,3590,42
|
|
20230630,144400,85054830,3590,3590,3590,3590,43
|
|
20230630,144300,84900460,3590,3590,3590,3590,166
|
|
20230630,144200,84304520,3590,3590,3590,3590,43
|
|
20230630,144100,84150150,3590,3590,3590,3590,42
|
|
20230630,144000,83999370,3590,3590,3590,3590,43
|
|
20230630,143900,83845000,3590,3590,3590,3590,43
|
|
20230630,143800,83690630,3590,3590,3590,3590,43
|
|
20230630,143700,83536260,3590,3590,3590,3590,42
|
|
20230630,143600,83385480,3590,3590,3590,3590,43
|
|
20230630,143500,83231110,3590,3590,3590,3590,43
|
|
20230630,143400,83076740,3590,3590,3590,3590,43
|
|
20230630,143300,82922370,3590,3590,3590,3590,42
|
|
20230630,143200,82771590,3590,3590,3590,3590,43
|
|
20230630,143100,82617220,3585,3585,3585,3585,121
|
|
20230630,143000,82183435,3585,3585,3585,3585,0
|
|
20230630,142900,82183435,3585,3585,3585,3585,0
|
|
20230630,142800,82183435,3585,3585,3585,3585,0
|
|
20230630,142700,82183435,3585,3585,3585,3585,0
|
|
20230630,142600,82183435,3585,3585,3585,3585,0
|
|
20230630,142500,82183435,3585,3585,3585,3585,0
|
|
20230630,142400,82183435,3585,3585,3585,3585,241
|
|
20230630,142300,81319450,3585,3585,3585,3585,0
|
|
20230630,142200,81319450,3585,3585,3585,3585,12
|
|
20230630,142100,81276430,3585,3585,3585,3585,0
|
|
20230630,142000,81276430,3585,3585,3585,3585,0
|
|
20230630,141900,81276430,3585,3585,3585,3585,1
|
|
20230630,141800,81272845,3585,3585,3585,3585,200
|
|
20230630,141700,80555845,3585,3585,3585,3585,299
|
|
20230630,141600,79483930,3580,3580,3580,3580,13
|
|
20230630,141500,79437390,3585,3585,3585,3585,1
|
|
20230630,141400,79433805,3585,3585,3585,3585,0
|
|
20230630,141300,79433805,3585,3585,3585,3585,0
|
|
20230630,141200,79433805,3585,3585,3585,3585,12
|
|
20230630,141100,79390785,3585,3585,3585,3585,0
|
|
20230630,141000,79390785,3585,3585,3585,3585,45
|
|
20230630,140900,79229460,3585,3585,3585,3585,0
|
|
20230630,140800,79229460,3585,3585,3585,3585,7
|
|
20230630,140700,79204365,3585,3585,3585,3585,12
|
|
20230630,140600,79161345,3585,3585,3585,3585,0
|
|
20230630,140500,79161345,3585,3585,3585,3585,45
|
|
20230630,140400,79000020,3575,3575,3575,3575,0
|
|
20230630,140300,79000020,3575,3575,3575,3575,0
|
|
20230630,140200,79000020,3575,3575,3575,3575,0
|
|
20230630,140100,79000020,3575,3575,3575,3575,0
|
|
20230630,140000,79000020,3575,3575,3575,3575,23
|
|
20230630,135900,78917795,3585,3585,3585,3585,0
|
|
20230630,135800,78917795,3585,3585,3585,3585,0
|
|
20230630,135700,78917795,3585,3585,3585,3585,0
|
|
20230630,135600,78917795,3585,3585,3585,3585,0
|
|
20230630,135500,78917795,3585,3585,3585,3585,45
|
|
20230630,135400,78756470,3585,3585,3585,3585,0
|
|
20230630,135300,78756470,3585,3585,3585,3585,0
|
|
20230630,135200,78756470,3585,3585,3585,3585,100
|
|
20230630,135100,78397970,3590,3590,3590,3590,0
|
|
20230630,135000,78397970,3590,3590,3590,3590,44
|
|
20230630,134900,78240010,3590,3590,3590,3590,0
|
|
20230630,134800,78240010,3590,3590,3590,3590,7
|
|
20230630,134700,78214880,3590,3590,3590,3590,12
|
|
20230630,134600,78171800,3590,3590,3590,3590,0
|
|
20230630,134500,78171800,3590,3585,3590,3585,19
|
|
20230630,134400,78103615,3570,3570,3570,3570,0
|
|
20230630,134300,78103615,3570,3570,3570,3570,0
|
|
20230630,134200,78103615,3570,3570,3570,3570,0
|
|
20230630,134100,78103615,3570,3570,3570,3570,0
|
|
20230630,134000,78103615,3570,3570,3570,3570,0
|
|
20230630,133900,78103615,3570,3570,3570,3570,0
|
|
20230630,133800,78103615,3570,3570,3570,3570,0
|
|
20230630,133700,78103615,3570,3570,3570,3570,0
|
|
20230630,133600,78103615,3570,3570,3570,3570,40
|
|
20230630,133500,77960815,3560,3560,3560,3560,0
|
|
20230630,133400,77960815,3560,3560,3560,3560,0
|
|
20230630,133300,77960815,3560,3560,3560,3560,0
|
|
20230630,133200,77960815,3560,3560,3560,3560,0
|
|
20230630,133100,77960815,3560,3560,3560,3560,0
|
|
20230630,133000,77960815,3560,3560,3560,3560,0
|
|
20230630,132900,77960815,3560,3560,3560,3560,0
|
|
20230630,132800,77960815,3560,3560,3560,3560,0
|
|
20230630,132700,77960815,3560,3560,3560,3560,0
|
|
20230630,132600,77960815,3560,3560,3560,3560,0
|
|
20230630,132500,77960815,3560,3560,3560,3560,0
|
|
20230630,132400,77960815,3560,3560,3560,3560,0
|
|
20230630,132300,77960815,3560,3560,3560,3560,0
|
|
20230630,132200,77960815,3560,3560,3560,3560,0
|
|
20230630,132100,77960815,3560,3560,3560,3560,0
|
|
20230630,132000,77960815,3560,3560,3560,3560,0
|
|
20230630,131900,77960815,3560,3560,3560,3560,0
|
|
20230630,131800,77960815,3560,3560,3560,3560,0
|
|
20230630,131700,77960815,3560,3560,3560,3560,0
|
|
20230630,131600,77960815,3560,3560,3560,3560,0
|
|
20230630,131500,77960815,3560,3560,3560,3560,0
|
|
20230630,131400,77960815,3560,3560,3560,3560,0
|
|
20230630,131300,77960815,3560,3560,3560,3560,0
|
|
20230630,131200,77960815,3560,3560,3560,3560,0
|
|
20230630,131100,77960815,3560,3565,3565,3560,409
|
|
20230630,131000,76503850,3560,3560,3560,3560,0
|
|
20230630,130900,76503850,3560,3560,3560,3560,0
|
|
20230630,130800,76503850,3560,3560,3560,3560,0
|
|
20230630,130700,76503850,3560,3575,3575,3560,1278
|
|
20230630,130600,71948790,3595,3595,3595,3595,0
|
|
20230630,130500,71948790,3595,3595,3595,3595,0
|
|
20230630,130400,71948790,3595,3595,3595,3595,0
|
|
20230630,130300,71948790,3595,3595,3595,3595,0
|
|
20230630,130200,71948790,3595,3595,3595,3595,10
|
|
20230630,130100,71912840,3600,3600,3600,3600,0
|
|
20230630,130000,71912840,3600,3600,3600,3600,0
|
|
20230630,125900,71912840,3600,3600,3600,3600,0
|
|
20230630,125800,71912840,3600,3600,3600,3600,0
|
|
20230630,125700,71912840,3600,3600,3600,3600,0
|
|
20230630,125600,71912840,3600,3600,3600,3600,0
|
|
20230630,125500,71912840,3600,3600,3600,3600,0
|
|
20230630,125400,71912840,3600,3590,3600,3590,280
|
|
20230630,125300,70905820,3590,3590,3590,3590,7
|
|
20230630,125200,70880690,3590,3590,3590,3590,0
|
|
20230630,125100,70880690,3590,3590,3590,3590,0
|
|
20230630,125000,70880690,3590,3590,3590,3590,0
|
|
20230630,124900,70880690,3590,3590,3590,3590,0
|
|
20230630,124800,70880690,3590,3590,3590,3590,0
|
|
20230630,124700,70880690,3590,3590,3590,3590,0
|
|
20230630,124600,70880690,3590,3590,3590,3590,0
|
|
20230630,124500,70880690,3590,3590,3590,3590,0
|
|
20230630,124400,70880690,3590,3590,3590,3590,3
|
|
20230630,124300,70869920,3585,3585,3585,3585,0
|
|
20230630,124200,70869920,3585,3585,3585,3585,0
|
|
20230630,124100,70869920,3585,3585,3585,3585,10
|
|
20230630,124000,70834070,3585,3585,3585,3585,3
|
|
20230630,123900,70823315,3585,3585,3585,3585,0
|
|
20230630,123800,70823315,3585,3585,3585,3585,13
|
|
20230630,123700,70776710,3585,3585,3585,3585,0
|
|
20230630,123600,70776710,3585,3585,3585,3585,2
|
|
20230630,123500,70769540,3585,3585,3585,3585,0
|
|
20230630,123400,70769540,3585,3585,3585,3585,0
|
|
20230630,123300,70769540,3585,3585,3585,3585,0
|
|
20230630,123200,70769540,3585,3585,3585,3585,0
|
|
20230630,123100,70769540,3585,3585,3585,3585,0
|
|
20230630,123000,70769540,3585,3585,3585,3585,5
|
|
20230630,122900,70751615,3570,3570,3570,3570,20
|
|
20230630,122800,70680215,3570,3570,3570,3570,0
|
|
20230630,122700,70680215,3570,3570,3570,3570,200
|
|
20230630,122600,69966215,3570,3570,3570,3570,89
|
|
20230630,122500,69648485,3585,3585,3585,3585,0
|
|
20230630,122400,69648485,3585,3585,3585,3585,0
|
|
20230630,122300,69648485,3585,3585,3585,3585,10
|
|
20230630,122200,69612635,3590,3590,3590,3590,15
|
|
20230630,122100,69558785,3595,3590,3595,3590,556
|
|
20230630,122000,67561745,3565,3565,3565,3565,114
|
|
20230630,121900,67155335,3590,3590,3590,3590,0
|
|
20230630,121800,67155335,3590,3590,3590,3590,0
|
|
20230630,121700,67155335,3590,3590,3590,3590,0
|
|
20230630,121600,67155335,3590,3590,3590,3590,0
|
|
20230630,121500,67155335,3590,3585,3590,3585,695
|
|
20230630,121400,64660655,3560,3560,3560,3560,0
|
|
20230630,121300,64660655,3560,3560,3560,3560,28
|
|
20230630,121200,64560975,3585,3585,3585,3585,0
|
|
20230630,121100,64560975,3585,3585,3585,3585,0
|
|
20230630,121000,64560975,3585,3585,3585,3585,571
|
|
20230630,120900,62513940,3580,3580,3580,3580,0
|
|
20230630,120800,62513940,3580,3580,3580,3580,0
|
|
20230630,120700,62513940,3580,3580,3580,3580,0
|
|
20230630,120600,62513940,3580,3580,3580,3580,173
|
|
20230630,120500,61894600,3580,3580,3580,3580,0
|
|
20230630,120400,61894600,3580,3580,3580,3580,0
|
|
20230630,120300,61894600,3580,3580,3580,3580,356
|
|
20230630,120200,60620120,3580,3580,3580,3580,419
|
|
20230630,120100,59120100,3580,3565,3580,3565,11
|
|
20230630,120000,59080735,3560,3560,3560,3560,0
|
|
20230630,115900,59080735,3560,3560,3560,3560,0
|
|
20230630,115800,59080735,3560,3560,3560,3560,0
|
|
20230630,115700,59080735,3560,3560,3560,3560,2
|
|
20230630,115600,59073615,3580,3580,3580,3580,0
|
|
20230630,115500,59073615,3580,3570,3580,3570,696
|
|
20230630,115400,56583700,3560,3560,3560,3560,0
|
|
20230630,115300,56583700,3560,3560,3560,3560,400
|
|
20230630,115200,55159700,3560,3560,3560,3560,0
|
|
20230630,115100,55159700,3560,3560,3560,3560,0
|
|
20230630,115000,55159700,3560,3560,3560,3560,0
|
|
20230630,114900,55159700,3560,3560,3560,3560,0
|
|
20230630,114800,55159700,3560,3560,3560,3560,0
|
|
20230630,114700,55159700,3560,3560,3560,3560,0
|
|
20230630,114600,55159700,3560,3560,3560,3560,0
|
|
20230630,114500,55159700,3560,3560,3560,3560,1
|
|
20230630,114400,55156140,3570,3570,3570,3570,0
|
|
20230630,114300,55156140,3570,3570,3570,3570,0
|
|
20230630,114200,55156140,3570,3570,3570,3570,0
|
|
20230630,114100,55156140,3570,3565,3570,3565,27
|
|
20230630,114000,55059760,3560,3560,3560,3560,0
|
|
20230630,113900,55059760,3560,3560,3560,3560,0
|
|
20230630,113800,55059760,3560,3560,3560,3560,0
|
|
20230630,113700,55059760,3560,3560,3560,3560,0
|
|
20230630,113600,55059760,3560,3555,3560,3555,195
|
|
20230630,113500,54366275,3560,3560,3560,3560,0
|
|
20230630,113400,54366275,3560,3560,3560,3560,0
|
|
20230630,113300,54366275,3560,3560,3560,3560,0
|
|
20230630,113200,54366275,3560,3560,3560,3560,213
|
|
20230630,113100,53607995,3560,3560,3560,3560,0
|
|
20230630,113000,53607995,3560,3560,3560,3560,0
|
|
20230630,112900,53607995,3560,3560,3560,3560,0
|
|
20230630,112800,53607995,3560,3560,3560,3560,0
|
|
20230630,112700,53607995,3560,3560,3560,3560,0
|
|
20230630,112600,53607995,3560,3560,3560,3560,72
|
|
20230630,112500,53351675,3560,3560,3560,3560,0
|
|
20230630,112400,53351675,3560,3560,3560,3560,0
|
|
20230630,112300,53351675,3560,3560,3560,3560,498
|
|
20230630,112200,51578795,3565,3565,3565,3565,0
|
|
20230630,112100,51578795,3565,3565,3565,3565,378
|
|
20230630,112000,50231225,3565,3565,3565,3565,65
|
|
20230630,111900,49999500,3565,3565,3565,3565,0
|
|
20230630,111800,49999500,3565,3565,3565,3565,0
|
|
20230630,111700,49999500,3565,3565,3565,3565,43
|
|
20230630,111600,49846205,3565,3565,3565,3565,72
|
|
20230630,111500,49589525,3565,3565,3570,3565,720
|
|
20230630,111400,47022500,3570,3570,3570,3570,5
|
|
20230630,111300,47004650,3575,3575,3575,3575,1
|
|
20230630,111200,47001075,3575,3575,3575,3575,0
|
|
20230630,111100,47001075,3575,3575,3575,3575,0
|
|
20230630,111000,47001075,3575,3575,3575,3575,1
|
|
20230630,110900,46997500,3575,3580,3580,3575,106
|
|
20230630,110800,46618275,3580,3580,3580,3580,42
|
|
20230630,110700,46467915,3580,3580,3580,3580,139
|
|
20230630,110600,45970295,3580,3580,3580,3580,2
|
|
20230630,110500,45963135,3580,3580,3580,3580,20
|
|
20230630,110400,45891535,3580,3580,3580,3580,259
|
|
20230630,110300,44964315,3580,3580,3580,3580,21
|
|
20230630,110200,44889135,3580,3580,3580,3580,0
|
|
20230630,110100,44889135,3580,3580,3580,3580,0
|
|
20230630,110000,44889135,3580,3580,3580,3580,16
|
|
20230630,105900,44831855,3580,3580,3580,3580,0
|
|
20230630,105800,44831855,3580,3580,3580,3580,0
|
|
20230630,105700,44831855,3580,3570,3580,3570,636
|
|
20230630,105600,42561235,3570,3570,3570,3570,70
|
|
20230630,105500,42311335,3570,3570,3570,3570,130
|
|
20230630,105400,41847235,3570,3570,3570,3570,0
|
|
20230630,105300,41847235,3570,3570,3570,3570,0
|
|
20230630,105200,41847235,3570,3570,3570,3570,453
|
|
20230630,105100,40230025,3570,3570,3570,3570,390
|
|
20230630,105000,38837725,3565,3565,3565,3565,923
|
|
20230630,104900,35547230,3565,3565,3565,3560,420
|
|
20230630,104800,34050130,3565,3565,3565,3565,7
|
|
20230630,104700,34025175,3560,3565,3565,3560,150
|
|
20230630,104600,33491115,3565,3565,3565,3565,0
|
|
20230630,104500,33491115,3565,3565,3565,3565,678
|
|
20230630,104400,31074045,3565,3565,3565,3565,0
|
|
20230630,104300,31074045,3565,3565,3565,3565,0
|
|
20230630,104200,31074045,3565,3565,3565,3565,0
|
|
20230630,104100,31074045,3565,3565,3565,3565,0
|
|
20230630,104000,31074045,3565,3565,3565,3565,0
|
|
20230630,103900,31074045,3565,3565,3565,3565,0
|
|
20230630,103800,31074045,3565,3565,3565,3565,0
|
|
20230630,103700,31074045,3565,3565,3565,3565,16
|
|
20230630,103600,31017005,3565,3565,3565,3565,0
|
|
20230630,103500,31017005,3565,3565,3565,3565,0
|
|
20230630,103400,31017005,3565,3560,3565,3560,24
|
|
20230630,103300,30931505,3570,3570,3570,3570,332
|
|
20230630,103200,29746265,3580,3580,3580,3580,0
|
|
20230630,103100,29746265,3580,3580,3580,3580,0
|
|
20230630,103000,29746265,3580,3580,3580,3580,0
|
|
20230630,102900,29746265,3580,3580,3580,3580,0
|
|
20230630,102800,29746265,3580,3580,3580,3580,0
|
|
20230630,102700,29746265,3580,3580,3580,3580,140
|
|
20230630,102600,29245065,3580,3580,3580,3580,0
|
|
20230630,102500,29245065,3580,3580,3580,3580,0
|
|
20230630,102400,29245065,3580,3580,3580,3580,0
|
|
20230630,102300,29245065,3580,3580,3580,3580,405
|
|
20230630,102200,27795165,3580,3580,3580,3580,15
|
|
20230630,102100,27741465,3580,3580,3580,3580,1
|
|
20230630,102000,27737885,3560,3560,3560,3560,0
|
|
20230630,101900,27737885,3560,3560,3560,3560,0
|
|
20230630,101800,27737885,3560,3560,3560,3560,0
|
|
20230630,101700,27737885,3560,3560,3560,3560,2
|
|
20230630,101600,27730765,3580,3580,3580,3580,0
|
|
20230630,101500,27730765,3580,3580,3580,3580,0
|
|
20230630,101400,27730765,3580,3580,3580,3580,0
|
|
20230630,101300,27730765,3580,3580,3580,3580,7
|
|
20230630,101200,27705705,3580,3580,3580,3580,0
|
|
20230630,101100,27705705,3580,3580,3580,3580,1
|
|
20230630,101000,27702125,3560,3560,3560,3560,1
|
|
20230630,100900,27698565,3580,3580,3580,3580,0
|
|
20230630,100800,27698565,3580,3580,3580,3580,27
|
|
20230630,100700,27601905,3580,3580,3580,3580,0
|
|
20230630,100600,27601905,3580,3580,3580,3580,0
|
|
20230630,100500,27601905,3580,3580,3580,3580,0
|
|
20230630,100400,27601905,3580,3580,3580,3580,346
|
|
20230630,100300,26363225,3575,3580,3580,3575,144
|
|
20230630,100200,25847730,3590,3590,3590,3590,0
|
|
20230630,100100,25847730,3590,3590,3590,3590,0
|
|
20230630,100000,25847730,3590,3590,3590,3590,0
|
|
20230630,095900,25847730,3590,3590,3590,3590,0
|
|
20230630,095800,25847730,3590,3590,3590,3590,0
|
|
20230630,095700,25847730,3590,3590,3590,3590,0
|
|
20230630,095600,25847730,3590,3590,3590,3590,0
|
|
20230630,095500,25847730,3590,3590,3590,3590,0
|
|
20230630,095400,25847730,3590,3590,3590,3590,0
|
|
20230630,095300,25847730,3590,3590,3590,3590,0
|
|
20230630,095200,25847730,3590,3575,3590,3575,280
|
|
20230630,095100,24842960,3570,3570,3570,3570,0
|
|
20230630,095000,24842960,3570,3580,3580,3570,23
|
|
20230630,094900,24760840,3570,3570,3570,3570,23
|
|
20230630,094800,24678730,3570,3580,3580,3570,100
|
|
20230630,094700,24321720,3570,3560,3570,3560,529
|
|
20230630,094600,22435000,3560,3560,3560,3560,0
|
|
20230630,094500,22435000,3560,3560,3560,3560,0
|
|
20230630,094400,22435000,3560,3560,3560,3560,0
|
|
20230630,094300,22435000,3560,3560,3560,3560,1
|
|
20230630,094200,22431440,3540,3540,3540,3540,0
|
|
20230630,094100,22431440,3540,3540,3540,3540,0
|
|
20230630,094000,22431440,3540,3560,3560,3540,105
|
|
20230630,093900,22059240,3560,3560,3560,3560,0
|
|
20230630,093800,22059240,3560,3560,3560,3560,0
|
|
20230630,093700,22059240,3560,3560,3560,3560,2
|
|
20230630,093600,22052120,3560,3560,3560,3560,0
|
|
20230630,093500,22052120,3560,3560,3560,3560,1
|
|
20230630,093400,22048560,3560,3560,3560,3560,0
|
|
20230630,093300,22048560,3560,3560,3560,3560,0
|
|
20230630,093200,22048560,3560,3560,3560,3560,1
|
|
20230630,093100,22045000,3560,3560,3560,3560,0
|
|
20230630,093000,22045000,3560,3555,3560,3555,26
|
|
20230630,092900,21952500,3555,3555,3555,3555,0
|
|
20230630,092800,21952500,3555,3555,3555,3555,1
|
|
20230630,092700,21948945,3540,3535,3540,3535,376
|
|
20230630,092600,20619405,3540,3540,3540,3540,0
|
|
20230630,092500,20619405,3540,3540,3540,3540,1
|
|
20230630,092400,20615865,3535,3535,3535,3535,56
|
|
20230630,092300,20417905,3540,3540,3540,3540,336
|
|
20230630,092200,19228465,3545,3540,3545,3540,27
|
|
20230630,092100,19132825,3540,3540,3540,3540,834
|
|
20230630,092000,16180465,3545,3545,3545,3545,42
|
|
20230630,091900,16031575,3545,3545,3545,3545,0
|
|
20230630,091800,16031575,3545,3545,3545,3545,10
|
|
20230630,091700,15996125,3545,3545,3545,3545,450
|
|
20230630,091600,14400875,3545,3545,3545,3545,0
|
|
20230630,091500,14400875,3545,3545,3545,3545,0
|
|
20230630,091400,14400875,3545,3545,3545,3545,1
|
|
20230630,091300,14397330,3545,3555,3555,3545,500
|
|
20230630,091200,12624600,3560,3560,3560,3560,0
|
|
20230630,091100,12624600,3560,3560,3560,3560,121
|
|
20230630,091000,12193840,3575,3575,3575,3575,539
|
|
20230630,090900,10266915,3575,3575,3575,3575,0
|
|
20230630,090800,10266915,3575,3575,3575,3575,1
|
|
20230630,090700,10263340,3570,3565,3570,3565,836
|
|
20230630,090600,7279030,3560,3555,3560,3555,462
|
|
20230630,090500,5634530,3560,3560,3560,3560,45
|
|
20230630,090400,5474330,3555,3555,3555,3555,30
|
|
20230630,090300,5367680,3560,3560,3560,3560,0
|
|
20230630,090200,5367680,3560,3560,3560,3560,0
|
|
20230630,090100,5367680,3560,3560,3560,3560,1
|
|
20230630,090000,5364120,3555,3555,3555,3545,1509
|