633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193000,161356180,5550,5550,5550,5550,2073
|
|
20230630,192900,161356180,5550,5550,5550,5550,0
|
|
20230630,192800,161356180,5550,5550,5550,5550,0
|
|
20230630,192700,161356180,5550,5550,5550,5550,0
|
|
20230630,192600,161356180,5550,5550,5550,5550,0
|
|
20230630,192500,161356180,5550,5550,5550,5550,0
|
|
20230630,192400,161356180,5550,5550,5550,5550,0
|
|
20230630,192300,161356180,5550,5550,5550,5550,0
|
|
20230630,192200,161356180,5550,5550,5550,5550,0
|
|
20230630,192100,161356180,5550,5550,5550,5550,0
|
|
20230630,192000,161356180,5550,5550,5550,5550,0
|
|
20230630,191900,161356180,5550,5550,5550,5550,0
|
|
20230630,191800,161356180,5550,5550,5550,5550,0
|
|
20230630,191700,161356180,5550,5550,5550,5550,0
|
|
20230630,191600,161356180,5550,5550,5550,5550,0
|
|
20230630,191500,161356180,5550,5550,5550,5550,0
|
|
20230630,191400,161356180,5550,5550,5550,5550,0
|
|
20230630,191300,161356180,5550,5550,5550,5550,0
|
|
20230630,191200,161356180,5550,5550,5550,5550,0
|
|
20230630,191100,161356180,5550,5550,5550,5550,0
|
|
20230630,191000,161356180,5550,5550,5550,5550,0
|
|
20230630,190900,161356180,5550,5550,5550,5550,0
|
|
20230630,190800,161356180,5550,5550,5550,5550,0
|
|
20230630,190700,161356180,5550,5550,5550,5550,0
|
|
20230630,190600,161356180,5550,5550,5550,5550,0
|
|
20230630,190500,161356180,5550,5550,5550,5550,0
|
|
20230630,190400,161356180,5550,5550,5550,5550,0
|
|
20230630,190300,161356180,5550,5550,5550,5550,0
|
|
20230630,190200,161356180,5550,5550,5550,5550,0
|
|
20230630,190100,161356180,5550,5550,5550,5550,0
|
|
20230630,190000,161356180,5550,5550,5550,5550,2073
|
|
20230630,185900,161356180,5550,5550,5550,5550,0
|
|
20230630,185800,161356180,5550,5550,5550,5550,0
|
|
20230630,185700,161356180,5550,5550,5550,5550,0
|
|
20230630,185600,161356180,5550,5550,5550,5550,0
|
|
20230630,185500,161356180,5550,5550,5550,5550,0
|
|
20230630,185400,161356180,5550,5550,5550,5550,0
|
|
20230630,185300,161356180,5550,5550,5550,5550,0
|
|
20230630,185200,161356180,5550,5550,5550,5550,0
|
|
20230630,185100,161356180,5550,5550,5550,5550,0
|
|
20230630,185000,161356180,5550,5550,5550,5550,0
|
|
20230630,184900,161356180,5550,5550,5550,5550,0
|
|
20230630,184800,161356180,5550,5550,5550,5550,0
|
|
20230630,184700,161356180,5550,5550,5550,5550,0
|
|
20230630,184600,161356180,5550,5550,5550,5550,0
|
|
20230630,184500,161356180,5550,5550,5550,5550,0
|
|
20230630,184400,161356180,5550,5550,5550,5550,0
|
|
20230630,184300,161356180,5550,5550,5550,5550,0
|
|
20230630,184200,161356180,5550,5550,5550,5550,0
|
|
20230630,184100,161356180,5550,5550,5550,5550,0
|
|
20230630,184000,161356180,5550,5550,5550,5550,0
|
|
20230630,183900,161356180,5550,5550,5550,5550,0
|
|
20230630,183800,161356180,5550,5550,5550,5550,0
|
|
20230630,183700,161356180,5550,5550,5550,5550,0
|
|
20230630,183600,161356180,5550,5550,5550,5550,0
|
|
20230630,183500,161356180,5550,5550,5550,5550,0
|
|
20230630,183400,161356180,5550,5550,5550,5550,0
|
|
20230630,183300,161356180,5550,5550,5550,5550,0
|
|
20230630,183200,161356180,5550,5550,5550,5550,0
|
|
20230630,183100,161356180,5550,5550,5550,5550,0
|
|
20230630,183000,161356180,5550,5550,5550,5550,2073
|
|
20230630,182900,161356180,5550,5550,5550,5550,0
|
|
20230630,182800,161356180,5550,5550,5550,5550,0
|
|
20230630,182700,161356180,5550,5550,5550,5550,0
|
|
20230630,182600,161356180,5550,5550,5550,5550,0
|
|
20230630,182500,161356180,5550,5550,5550,5550,0
|
|
20230630,182400,161356180,5550,5550,5550,5550,0
|
|
20230630,182300,161356180,5550,5550,5550,5550,0
|
|
20230630,182200,161356180,5550,5550,5550,5550,0
|
|
20230630,182100,161356180,5550,5550,5550,5550,0
|
|
20230630,182000,161356180,5550,5550,5550,5550,0
|
|
20230630,181900,161356180,5550,5550,5550,5550,0
|
|
20230630,181800,161356180,5550,5550,5550,5550,0
|
|
20230630,181700,161356180,5550,5550,5550,5550,0
|
|
20230630,181600,161356180,5550,5550,5550,5550,0
|
|
20230630,181500,161356180,5550,5550,5550,5550,0
|
|
20230630,181400,161356180,5550,5550,5550,5550,0
|
|
20230630,181300,161356180,5550,5550,5550,5550,0
|
|
20230630,181200,161356180,5550,5550,5550,5550,0
|
|
20230630,181100,161356180,5550,5550,5550,5550,0
|
|
20230630,181000,161356180,5550,5550,5550,5550,0
|
|
20230630,180900,161356180,5550,5550,5550,5550,0
|
|
20230630,180800,161356180,5550,5550,5550,5550,0
|
|
20230630,180700,161356180,5550,5550,5550,5550,0
|
|
20230630,180600,161356180,5550,5550,5550,5550,0
|
|
20230630,180500,161356180,5550,5550,5550,5550,0
|
|
20230630,180400,161356180,5550,5550,5550,5550,0
|
|
20230630,180300,161356180,5550,5550,5550,5550,0
|
|
20230630,180200,161356180,5550,5550,5550,5550,0
|
|
20230630,180100,161356180,5550,5550,5550,5550,0
|
|
20230630,180000,161356180,5550,5550,5550,5550,2073
|
|
20230630,175900,161356180,5550,5550,5550,5550,0
|
|
20230630,175800,161356180,5550,5550,5550,5550,0
|
|
20230630,175700,161356180,5550,5550,5550,5550,0
|
|
20230630,175600,161356180,5550,5550,5550,5550,0
|
|
20230630,175500,161356180,5550,5550,5550,5550,0
|
|
20230630,175400,161356180,5550,5550,5550,5550,0
|
|
20230630,175300,161356180,5550,5550,5550,5550,0
|
|
20230630,175200,161356180,5550,5550,5550,5550,0
|
|
20230630,175100,161356180,5550,5550,5550,5550,0
|
|
20230630,175000,161356180,5550,5550,5550,5550,0
|
|
20230630,174900,161356180,5550,5550,5550,5550,0
|
|
20230630,174800,161356180,5550,5550,5550,5550,0
|
|
20230630,174700,161356180,5550,5550,5550,5550,0
|
|
20230630,174600,161356180,5550,5550,5550,5550,0
|
|
20230630,174500,161356180,5550,5550,5550,5550,0
|
|
20230630,174400,161356180,5550,5550,5550,5550,0
|
|
20230630,174300,161356180,5550,5550,5550,5550,0
|
|
20230630,174200,161356180,5550,5550,5550,5550,0
|
|
20230630,174100,161356180,5550,5550,5550,5550,0
|
|
20230630,174000,161356180,5550,5550,5550,5550,0
|
|
20230630,173900,161356180,5550,5550,5550,5550,0
|
|
20230630,173800,161356180,5550,5550,5550,5550,0
|
|
20230630,173700,161356180,5550,5550,5550,5550,0
|
|
20230630,173600,161356180,5550,5550,5550,5550,0
|
|
20230630,173500,161356180,5550,5550,5550,5550,0
|
|
20230630,173400,161356180,5550,5550,5550,5550,0
|
|
20230630,173300,161356180,5550,5550,5550,5550,0
|
|
20230630,173200,161356180,5550,5550,5550,5550,0
|
|
20230630,173100,161356180,5550,5550,5550,5550,0
|
|
20230630,173000,161356180,5550,5550,5550,5550,2073
|
|
20230630,172900,161356180,5550,5550,5550,5550,0
|
|
20230630,172800,161356180,5550,5550,5550,5550,0
|
|
20230630,172700,161356180,5550,5550,5550,5550,0
|
|
20230630,172600,161356180,5550,5550,5550,5550,0
|
|
20230630,172500,161356180,5550,5550,5550,5550,0
|
|
20230630,172400,161356180,5550,5550,5550,5550,0
|
|
20230630,172300,161356180,5550,5550,5550,5550,0
|
|
20230630,172200,161356180,5550,5550,5550,5550,0
|
|
20230630,172100,161356180,5550,5550,5550,5550,0
|
|
20230630,172000,161356180,5550,5550,5550,5550,0
|
|
20230630,171900,161356180,5550,5550,5550,5550,0
|
|
20230630,171800,161356180,5550,5550,5550,5550,0
|
|
20230630,171700,161356180,5550,5550,5550,5550,0
|
|
20230630,171600,161356180,5550,5550,5550,5550,0
|
|
20230630,171500,161356180,5550,5550,5550,5550,0
|
|
20230630,171400,161356180,5550,5550,5550,5550,0
|
|
20230630,171300,161356180,5550,5550,5550,5550,0
|
|
20230630,171200,161356180,5550,5550,5550,5550,0
|
|
20230630,171100,161356180,5550,5550,5550,5550,0
|
|
20230630,171000,161356180,5550,5550,5550,5550,0
|
|
20230630,170900,161356180,5550,5550,5550,5550,0
|
|
20230630,170800,161356180,5550,5550,5550,5550,0
|
|
20230630,170700,161356180,5550,5550,5550,5550,0
|
|
20230630,170600,161356180,5550,5550,5550,5550,0
|
|
20230630,170500,161356180,5550,5550,5550,5550,0
|
|
20230630,170400,161356180,5550,5550,5550,5550,0
|
|
20230630,170300,161356180,5550,5550,5550,5550,0
|
|
20230630,170200,161356180,5550,5550,5550,5550,0
|
|
20230630,170100,161356180,5550,5550,5550,5550,0
|
|
20230630,170000,161356180,5550,5550,5550,5550,2073
|
|
20230630,165900,161356180,5550,5550,5550,5550,0
|
|
20230630,165800,161356180,5550,5550,5550,5550,0
|
|
20230630,165700,161356180,5550,5550,5550,5550,0
|
|
20230630,165600,161356180,5550,5550,5550,5550,0
|
|
20230630,165500,161356180,5550,5550,5550,5550,0
|
|
20230630,165400,161356180,5550,5550,5550,5550,0
|
|
20230630,165300,161356180,5550,5550,5550,5550,0
|
|
20230630,165200,161356180,5550,5550,5550,5550,0
|
|
20230630,165100,161356180,5550,5550,5550,5550,0
|
|
20230630,165000,161356180,5550,5550,5550,5550,0
|
|
20230630,164900,161356180,5550,5550,5550,5550,0
|
|
20230630,164800,161356180,5550,5550,5550,5550,0
|
|
20230630,164700,161356180,5550,5550,5550,5550,0
|
|
20230630,164600,161356180,5550,5550,5550,5550,0
|
|
20230630,164500,161356180,5550,5550,5550,5550,0
|
|
20230630,164400,161356180,5550,5550,5550,5550,0
|
|
20230630,164300,161356180,5550,5550,5550,5550,0
|
|
20230630,164200,161356180,5550,5550,5550,5550,0
|
|
20230630,164100,161356180,5550,5550,5550,5550,0
|
|
20230630,164000,161356180,5550,5550,5550,5550,0
|
|
20230630,163900,161356180,5550,5550,5550,5550,0
|
|
20230630,163800,161356180,5550,5550,5550,5550,0
|
|
20230630,163700,161356180,5550,5550,5550,5550,0
|
|
20230630,163600,161356180,5550,5550,5550,5550,0
|
|
20230630,163500,161356180,5550,5550,5550,5550,0
|
|
20230630,163400,161356180,5550,5550,5550,5550,0
|
|
20230630,163300,161356180,5550,5550,5550,5550,0
|
|
20230630,163200,161356180,5550,5550,5550,5550,0
|
|
20230630,163100,161356180,5550,5550,5550,5550,0
|
|
20230630,163000,161356180,5550,5550,5550,5550,2073
|
|
20230630,162900,161356180,5550,5550,5550,5550,0
|
|
20230630,162800,161356180,5550,5550,5550,5550,0
|
|
20230630,162700,161356180,5550,5550,5550,5550,0
|
|
20230630,162600,161356180,5550,5550,5550,5550,0
|
|
20230630,162500,161356180,5550,5550,5550,5550,0
|
|
20230630,162400,161356180,5550,5550,5550,5550,0
|
|
20230630,162300,161356180,5550,5550,5550,5550,0
|
|
20230630,162200,161356180,5550,5550,5550,5550,0
|
|
20230630,162100,161356180,5550,5550,5550,5550,0
|
|
20230630,162000,161356180,5550,5550,5550,5550,0
|
|
20230630,161900,161356180,5550,5550,5550,5550,0
|
|
20230630,161800,161356180,5550,5550,5550,5550,0
|
|
20230630,161700,161356180,5550,5550,5550,5550,0
|
|
20230630,161600,161356180,5550,5550,5550,5550,0
|
|
20230630,161500,161356180,5550,5550,5550,5550,0
|
|
20230630,161400,161356180,5550,5550,5550,5550,0
|
|
20230630,161300,161356180,5550,5550,5550,5550,0
|
|
20230630,161200,161356180,5550,5550,5550,5550,0
|
|
20230630,161100,161356180,5550,5550,5550,5550,0
|
|
20230630,161000,161356180,5550,5550,5550,5550,0
|
|
20230630,160900,161356180,5550,5550,5550,5550,0
|
|
20230630,160800,161356180,5550,5550,5550,5550,0
|
|
20230630,160700,161356180,5550,5550,5550,5550,0
|
|
20230630,160600,161356180,5550,5550,5550,5550,0
|
|
20230630,160500,161356180,5550,5550,5550,5550,0
|
|
20230630,160400,161356180,5550,5550,5550,5550,0
|
|
20230630,160300,161356180,5550,5550,5550,5550,0
|
|
20230630,160200,161356180,5550,5550,5550,5550,0
|
|
20230630,160100,161356180,5550,5550,5550,5550,0
|
|
20230630,160000,161356180,5550,5550,5550,5550,2073
|
|
20230630,155900,161356180,5550,5550,5550,5550,0
|
|
20230630,155800,161356180,5550,5550,5550,5550,0
|
|
20230630,155700,161356180,5550,5550,5550,5550,0
|
|
20230630,155600,161356180,5550,5550,5550,5550,0
|
|
20230630,155500,161356180,5550,5550,5550,5550,0
|
|
20230630,155400,161356180,5550,5550,5550,5550,0
|
|
20230630,155300,161356180,5550,5550,5550,5550,0
|
|
20230630,155200,161356180,5550,5550,5550,5550,0
|
|
20230630,155100,161356180,5550,5550,5550,5550,0
|
|
20230630,155000,161356180,5550,5550,5550,5550,0
|
|
20230630,154900,161356180,5550,5550,5550,5550,0
|
|
20230630,154800,161356180,5550,5550,5550,5550,0
|
|
20230630,154700,161356180,5550,5550,5550,5550,0
|
|
20230630,154600,161356180,5550,5550,5550,5550,0
|
|
20230630,154500,161356180,5550,5550,5550,5550,0
|
|
20230630,154400,161356180,5550,5550,5550,5550,0
|
|
20230630,154300,161356180,5550,5550,5550,5550,0
|
|
20230630,154200,161356180,5550,5550,5550,5550,0
|
|
20230630,154100,161356180,5550,5550,5550,5550,0
|
|
20230630,154000,161356180,5550,5550,5550,5550,0
|
|
20230630,153900,161356180,5550,5550,5550,5550,0
|
|
20230630,153800,161356180,5550,5550,5550,5550,0
|
|
20230630,153700,161356180,5550,5550,5550,5550,0
|
|
20230630,153600,161356180,5550,5550,5550,5550,0
|
|
20230630,153500,161356180,5550,5550,5550,5550,0
|
|
20230630,153400,161356180,5550,5550,5550,5550,0
|
|
20230630,153300,161356180,5550,5550,5550,5550,0
|
|
20230630,153200,161356180,5550,5550,5550,5550,0
|
|
20230630,153100,161356180,5550,5550,5550,5550,0
|
|
20230630,153000,161356180,5550,5550,5550,5550,4146
|
|
20230630,152900,149851030,5550,5550,5550,5550,0
|
|
20230630,152800,149851030,5550,5550,5550,5550,0
|
|
20230630,152700,149851030,5550,5550,5550,5550,0
|
|
20230630,152600,149851030,5550,5550,5550,5550,0
|
|
20230630,152500,149851030,5550,5550,5550,5550,0
|
|
20230630,152400,149851030,5550,5550,5550,5550,0
|
|
20230630,152300,149851030,5550,5550,5550,5550,0
|
|
20230630,152200,149851030,5550,5550,5550,5550,0
|
|
20230630,152100,149851030,5550,5550,5550,5550,0
|
|
20230630,152000,149851030,5550,5550,5550,5550,0
|
|
20230630,151900,149851030,5550,5550,5550,5550,21
|
|
20230630,151800,149734480,5550,5550,5550,5550,17
|
|
20230630,151700,149640130,5530,5530,5530,5530,1
|
|
20230630,151600,149634600,5550,5550,5550,5550,0
|
|
20230630,151500,149634600,5550,5550,5550,5550,0
|
|
20230630,151400,149634600,5550,5550,5550,5550,0
|
|
20230630,151300,149634600,5550,5550,5550,5550,0
|
|
20230630,151200,149634600,5550,5550,5550,5550,0
|
|
20230630,151100,149634600,5550,5550,5550,5550,2
|
|
20230630,151000,149623500,5550,5550,5550,5550,4
|
|
20230630,150900,149601300,5540,5540,5540,5540,337
|
|
20230630,150800,147734320,5550,5550,5550,5550,0
|
|
20230630,150700,147734320,5550,5550,5550,5550,0
|
|
20230630,150600,147734320,5550,5550,5550,5550,0
|
|
20230630,150500,147734320,5550,5550,5550,5550,0
|
|
20230630,150400,147734320,5550,5550,5550,5550,3
|
|
20230630,150300,147717670,5550,5550,5550,5550,3
|
|
20230630,150200,147701020,5550,5560,5560,5550,631
|
|
20230630,150100,144198890,5570,5560,5570,5560,30
|
|
20230630,150000,144032080,5560,5560,5570,5560,71
|
|
20230630,145900,143637310,5560,5560,5560,5560,34
|
|
20230630,145800,143448270,5560,5560,5560,5560,500
|
|
20230630,145700,140668270,5550,5550,5550,5550,0
|
|
20230630,145600,140668270,5550,5550,5550,5550,50
|
|
20230630,145500,140390770,5560,5560,5560,5560,1
|
|
20230630,145400,140385210,5550,5550,5550,5550,100
|
|
20230630,145300,139830210,5550,5550,5550,5550,0
|
|
20230630,145200,139830210,5550,5550,5550,5550,0
|
|
20230630,145100,139830210,5550,5550,5550,5550,0
|
|
20230630,145000,139830210,5550,5550,5550,5550,7
|
|
20230630,144900,139791360,5550,5550,5550,5550,0
|
|
20230630,144800,139791360,5550,5550,5550,5550,8
|
|
20230630,144700,139746960,5550,5550,5550,5540,271
|
|
20230630,144600,138245410,5550,5550,5550,5550,137
|
|
20230630,144500,137485060,5550,5550,5550,5550,0
|
|
20230630,144400,137485060,5550,5550,5550,5550,0
|
|
20230630,144300,137485060,5550,5550,5550,5550,13
|
|
20230630,144200,137412910,5550,5550,5550,5550,0
|
|
20230630,144100,137412910,5550,5550,5550,5550,0
|
|
20230630,144000,137412910,5550,5550,5550,5550,0
|
|
20230630,143900,137412910,5550,5550,5550,5550,11
|
|
20230630,143800,137351860,5550,5550,5550,5550,24
|
|
20230630,143700,137218660,5550,5550,5550,5550,1
|
|
20230630,143600,137213110,5540,5540,5540,5540,0
|
|
20230630,143500,137213110,5540,5540,5540,5540,0
|
|
20230630,143400,137213110,5540,5540,5540,5540,0
|
|
20230630,143300,137213110,5540,5540,5540,5540,200
|
|
20230630,143200,136105110,5540,5540,5540,5540,0
|
|
20230630,143100,136105110,5540,5540,5540,5540,0
|
|
20230630,143000,136105110,5540,5540,5540,5540,0
|
|
20230630,142900,136105110,5540,5540,5540,5540,0
|
|
20230630,142800,136105110,5540,5540,5540,5540,10
|
|
20230630,142700,136049710,5540,5540,5540,5540,0
|
|
20230630,142600,136049710,5540,5540,5540,5540,485
|
|
20230630,142500,133362810,5540,5540,5540,5540,0
|
|
20230630,142400,133362810,5540,5540,5540,5540,3
|
|
20230630,142300,133346190,5540,5540,5540,5540,0
|
|
20230630,142200,133346190,5540,5540,5540,5540,0
|
|
20230630,142100,133346190,5540,5540,5540,5540,0
|
|
20230630,142000,133346190,5540,5540,5540,5540,0
|
|
20230630,141900,133346190,5540,5540,5540,5540,2
|
|
20230630,141800,133335110,5530,5530,5530,5530,0
|
|
20230630,141700,133335110,5530,5530,5530,5530,0
|
|
20230630,141600,133335110,5530,5530,5530,5530,0
|
|
20230630,141500,133335110,5530,5530,5530,5530,0
|
|
20230630,141400,133335110,5530,5530,5530,5530,0
|
|
20230630,141300,133335110,5530,5530,5530,5530,1
|
|
20230630,141200,133329580,5520,5520,5520,5520,0
|
|
20230630,141100,133329580,5520,5520,5520,5520,0
|
|
20230630,141000,133329580,5520,5520,5520,5520,0
|
|
20230630,140900,133329580,5520,5520,5520,5520,0
|
|
20230630,140800,133329580,5520,5520,5520,5520,0
|
|
20230630,140700,133329580,5520,5520,5520,5520,0
|
|
20230630,140600,133329580,5520,5520,5520,5520,32
|
|
20230630,140500,133152940,5520,5520,5520,5520,11
|
|
20230630,140400,133092220,5520,5520,5520,5520,0
|
|
20230630,140300,133092220,5520,5520,5520,5520,0
|
|
20230630,140200,133092220,5520,5520,5520,5520,0
|
|
20230630,140100,133092220,5520,5520,5520,5520,0
|
|
20230630,140000,133092220,5520,5520,5520,5520,0
|
|
20230630,135900,133092220,5520,5520,5520,5520,23
|
|
20230630,135800,132965260,5520,5520,5520,5520,0
|
|
20230630,135700,132965260,5520,5530,5530,5520,359
|
|
20230630,135600,130980420,5530,5530,5530,5530,0
|
|
20230630,135500,130980420,5530,5530,5530,5530,0
|
|
20230630,135400,130980420,5530,5530,5530,5530,21
|
|
20230630,135300,130864290,5540,5540,5540,5540,0
|
|
20230630,135200,130864290,5540,5540,5540,5540,0
|
|
20230630,135100,130864290,5540,5540,5540,5540,0
|
|
20230630,135000,130864290,5540,5540,5540,5540,0
|
|
20230630,134900,130864290,5540,5540,5540,5540,7
|
|
20230630,134800,130825510,5540,5540,5540,5530,36
|
|
20230630,134700,130626280,5540,5540,5540,5540,2
|
|
20230630,134600,130615200,5530,5530,5530,5530,0
|
|
20230630,134500,130615200,5530,5530,5530,5530,0
|
|
20230630,134400,130615200,5530,5530,5530,5530,0
|
|
20230630,134300,130615200,5530,5530,5530,5530,0
|
|
20230630,134200,130615200,5530,5530,5530,5530,0
|
|
20230630,134100,130615200,5530,5530,5530,5530,0
|
|
20230630,134000,130615200,5530,5530,5530,5530,0
|
|
20230630,133900,130615200,5530,5530,5530,5530,0
|
|
20230630,133800,130615200,5530,5530,5530,5530,20
|
|
20230630,133700,130504600,5530,5530,5530,5530,0
|
|
20230630,133600,130504600,5530,5530,5530,5530,0
|
|
20230630,133500,130504600,5530,5530,5530,5530,0
|
|
20230630,133400,130504600,5530,5530,5530,5530,0
|
|
20230630,133300,130504600,5530,5530,5530,5530,0
|
|
20230630,133200,130504600,5530,5530,5530,5530,5
|
|
20230630,133100,130476950,5530,5530,5530,5530,0
|
|
20230630,133000,130476950,5530,5530,5530,5530,0
|
|
20230630,132900,130476950,5530,5530,5530,5530,0
|
|
20230630,132800,130476950,5530,5530,5530,5530,551
|
|
20230630,132700,127429920,5530,5530,5530,5530,0
|
|
20230630,132600,127429920,5530,5520,5530,5520,52
|
|
20230630,132500,127142830,5520,5520,5520,5520,20
|
|
20230630,132400,127032430,5520,5520,5520,5520,35
|
|
20230630,132300,126839230,5520,5520,5520,5520,0
|
|
20230630,132200,126839230,5520,5520,5520,5520,0
|
|
20230630,132100,126839230,5520,5520,5520,5520,0
|
|
20230630,132000,126839230,5520,5520,5520,5520,76
|
|
20230630,131900,126419710,5520,5520,5520,5520,27
|
|
20230630,131800,126270670,5520,5520,5520,5520,69
|
|
20230630,131700,125889790,5520,5520,5520,5520,0
|
|
20230630,131600,125889790,5520,5520,5520,5520,74
|
|
20230630,131500,125481310,5520,5520,5520,5520,0
|
|
20230630,131400,125481310,5520,5520,5520,5520,0
|
|
20230630,131300,125481310,5520,5520,5520,5520,0
|
|
20230630,131200,125481310,5520,5520,5520,5520,0
|
|
20230630,131100,125481310,5520,5520,5520,5520,0
|
|
20230630,131000,125481310,5520,5520,5520,5520,30
|
|
20230630,130900,125315710,5510,5510,5510,5510,23
|
|
20230630,130800,125188980,5520,5520,5520,5520,0
|
|
20230630,130700,125188980,5520,5520,5520,5520,0
|
|
20230630,130600,125188980,5520,5520,5520,5520,0
|
|
20230630,130500,125188980,5520,5520,5520,5520,0
|
|
20230630,130400,125188980,5520,5520,5520,5520,0
|
|
20230630,130300,125188980,5520,5520,5520,5520,0
|
|
20230630,130200,125188980,5520,5520,5520,5520,0
|
|
20230630,130100,125188980,5520,5520,5520,5520,33
|
|
20230630,130000,125006820,5520,5520,5520,5520,3
|
|
20230630,125900,124990260,5520,5520,5520,5520,1
|
|
20230630,125800,124984740,5520,5520,5520,5520,183
|
|
20230630,125700,123974580,5520,5520,5520,5520,0
|
|
20230630,125600,123974580,5520,5520,5520,5520,0
|
|
20230630,125500,123974580,5520,5520,5520,5520,0
|
|
20230630,125400,123974580,5520,5520,5520,5520,0
|
|
20230630,125300,123974580,5520,5520,5520,5520,0
|
|
20230630,125200,123974580,5520,5520,5520,5520,0
|
|
20230630,125100,123974580,5520,5520,5520,5520,0
|
|
20230630,125000,123974580,5520,5520,5520,5520,0
|
|
20230630,124900,123974580,5520,5520,5520,5520,0
|
|
20230630,124800,123974580,5520,5520,5520,5520,11
|
|
20230630,124700,123913860,5520,5520,5520,5520,35
|
|
20230630,124600,123720660,5510,5510,5510,5510,0
|
|
20230630,124500,123720660,5510,5510,5510,5510,1
|
|
20230630,124400,123715150,5510,5510,5510,5510,0
|
|
20230630,124300,123715150,5510,5510,5510,5510,0
|
|
20230630,124200,123715150,5510,5510,5510,5510,0
|
|
20230630,124100,123715150,5510,5510,5510,5510,0
|
|
20230630,124000,123715150,5510,5510,5510,5510,18
|
|
20230630,123900,123615970,5520,5520,5520,5520,0
|
|
20230630,123800,123615970,5520,5520,5520,5520,0
|
|
20230630,123700,123615970,5520,5520,5520,5520,0
|
|
20230630,123600,123615970,5520,5520,5520,5520,100
|
|
20230630,123500,123063970,5520,5520,5520,5520,0
|
|
20230630,123400,123063970,5520,5520,5520,5520,69
|
|
20230630,123300,122683090,5510,5510,5510,5510,100
|
|
20230630,123200,122132090,5520,5520,5520,5520,0
|
|
20230630,123100,122132090,5520,5520,5520,5520,0
|
|
20230630,123000,122132090,5520,5520,5520,5520,0
|
|
20230630,122900,122132090,5520,5520,5520,5520,0
|
|
20230630,122800,122132090,5520,5520,5520,5520,1
|
|
20230630,122700,122126570,5520,5520,5520,5520,0
|
|
20230630,122600,122126570,5520,5520,5520,5520,13
|
|
20230630,122500,122054810,5520,5520,5520,5520,0
|
|
20230630,122400,122054810,5520,5520,5520,5520,0
|
|
20230630,122300,122054810,5520,5520,5520,5520,0
|
|
20230630,122200,122054810,5520,5520,5520,5520,0
|
|
20230630,122100,122054810,5520,5520,5520,5520,0
|
|
20230630,122000,122054810,5520,5520,5520,5520,0
|
|
20230630,121900,122054810,5520,5520,5520,5520,6
|
|
20230630,121800,122021690,5500,5500,5500,5500,0
|
|
20230630,121700,122021690,5500,5500,5500,5500,0
|
|
20230630,121600,122021690,5500,5500,5500,5500,0
|
|
20230630,121500,122021690,5500,5500,5500,5500,0
|
|
20230630,121400,122021690,5500,5500,5500,5500,0
|
|
20230630,121300,122021690,5500,5500,5500,5500,0
|
|
20230630,121200,122021690,5500,5500,5500,5500,0
|
|
20230630,121100,122021690,5500,5500,5500,5500,0
|
|
20230630,121000,122021690,5500,5500,5500,5500,0
|
|
20230630,120900,122021690,5500,5520,5520,5500,2006
|
|
20230630,120800,110981660,5520,5520,5520,5520,2
|
|
20230630,120700,110970620,5520,5520,5520,5520,2
|
|
20230630,120600,110959580,5510,5510,5510,5510,100
|
|
20230630,120500,110408580,5510,5510,5510,5510,0
|
|
20230630,120400,110408580,5510,5510,5510,5510,0
|
|
20230630,120300,110408580,5510,5510,5510,5510,0
|
|
20230630,120200,110408580,5510,5510,5510,5510,0
|
|
20230630,120100,110408580,5510,5510,5510,5510,0
|
|
20230630,120000,110408580,5510,5510,5510,5510,41
|
|
20230630,115900,110182670,5510,5510,5510,5510,19
|
|
20230630,115800,110077980,5510,5510,5510,5510,0
|
|
20230630,115700,110077980,5510,5510,5510,5510,0
|
|
20230630,115600,110077980,5510,5510,5510,5510,0
|
|
20230630,115500,110077980,5510,5510,5510,5510,1
|
|
20230630,115400,110072470,5510,5510,5510,5510,0
|
|
20230630,115300,110072470,5510,5510,5510,5510,780
|
|
20230630,115200,105774670,5510,5510,5510,5510,5
|
|
20230630,115100,105747120,5510,5510,5510,5510,24
|
|
20230630,115000,105614880,5510,5510,5510,5510,20
|
|
20230630,114900,105504680,5510,5510,5510,5510,11
|
|
20230630,114800,105444070,5510,5510,5510,5510,40
|
|
20230630,114700,105223670,5510,5510,5510,5510,0
|
|
20230630,114600,105223670,5510,5510,5510,5510,101
|
|
20230630,114500,104667160,5500,5500,5500,5500,0
|
|
20230630,114400,104667160,5500,5500,5500,5500,0
|
|
20230630,114300,104667160,5500,5500,5500,5500,0
|
|
20230630,114200,104667160,5500,5510,5510,5500,1650
|
|
20230630,114100,95587110,5510,5510,5510,5510,4538
|
|
20230630,114000,70582730,5520,5520,5520,5520,68
|
|
20230630,113900,70207370,5520,5520,5520,5520,0
|
|
20230630,113800,70207370,5520,5520,5520,5520,0
|
|
20230630,113700,70207370,5520,5530,5530,5520,898
|
|
20230630,113600,65250260,5540,5540,5540,5540,0
|
|
20230630,113500,65250260,5540,5540,5540,5540,0
|
|
20230630,113400,65250260,5540,5540,5540,5540,0
|
|
20230630,113300,65250260,5540,5540,5540,5540,0
|
|
20230630,113200,65250260,5540,5540,5540,5540,1
|
|
20230630,113100,65244720,5540,5540,5540,5540,0
|
|
20230630,113000,65244720,5540,5540,5540,5540,0
|
|
20230630,112900,65244720,5540,5540,5540,5540,10
|
|
20230630,112800,65189320,5540,5540,5540,5540,0
|
|
20230630,112700,65189320,5540,5540,5540,5540,0
|
|
20230630,112600,65189320,5540,5540,5540,5540,0
|
|
20230630,112500,65189320,5540,5540,5540,5540,0
|
|
20230630,112400,65189320,5540,5540,5540,5540,0
|
|
20230630,112300,65189320,5540,5540,5540,5540,0
|
|
20230630,112200,65189320,5540,5540,5540,5540,0
|
|
20230630,112100,65189320,5540,5540,5540,5540,0
|
|
20230630,112000,65189320,5540,5540,5540,5540,0
|
|
20230630,111900,65189320,5540,5540,5540,5540,0
|
|
20230630,111800,65189320,5540,5540,5540,5540,0
|
|
20230630,111700,65189320,5540,5540,5540,5540,0
|
|
20230630,111600,65189320,5540,5540,5540,5540,1
|
|
20230630,111500,65183780,5530,5530,5530,5530,0
|
|
20230630,111400,65183780,5530,5530,5530,5530,0
|
|
20230630,111300,65183780,5530,5530,5530,5530,0
|
|
20230630,111200,65183780,5530,5530,5530,5530,0
|
|
20230630,111100,65183780,5530,5530,5530,5530,0
|
|
20230630,111000,65183780,5530,5530,5530,5530,0
|
|
20230630,110900,65183780,5530,5530,5530,5530,187
|
|
20230630,110800,64149670,5510,5510,5510,5510,0
|
|
20230630,110700,64149670,5510,5510,5510,5510,0
|
|
20230630,110600,64149670,5510,5510,5510,5510,0
|
|
20230630,110500,64149670,5510,5510,5510,5510,0
|
|
20230630,110400,64149670,5510,5510,5510,5510,0
|
|
20230630,110300,64149670,5510,5510,5510,5510,0
|
|
20230630,110200,64149670,5510,5510,5510,5510,0
|
|
20230630,110100,64149670,5510,5510,5510,5510,0
|
|
20230630,110000,64149670,5510,5510,5510,5510,0
|
|
20230630,105900,64149670,5510,5510,5510,5510,0
|
|
20230630,105800,64149670,5510,5510,5510,5510,0
|
|
20230630,105700,64149670,5510,5510,5510,5510,0
|
|
20230630,105600,64149670,5510,5510,5510,5510,0
|
|
20230630,105500,64149670,5510,5510,5510,5510,0
|
|
20230630,105400,64149670,5510,5510,5510,5510,0
|
|
20230630,105300,64149670,5510,5510,5510,5510,0
|
|
20230630,105200,64149670,5510,5510,5510,5510,0
|
|
20230630,105100,64149670,5510,5510,5510,5510,9
|
|
20230630,105000,64100080,5510,5510,5510,5510,0
|
|
20230630,104900,64100080,5510,5510,5510,5510,0
|
|
20230630,104800,64100080,5510,5510,5510,5510,0
|
|
20230630,104700,64100080,5510,5510,5510,5510,0
|
|
20230630,104600,64100080,5510,5510,5510,5510,0
|
|
20230630,104500,64100080,5510,5510,5510,5510,14
|
|
20230630,104400,64022940,5540,5540,5540,5540,0
|
|
20230630,104300,64022940,5540,5540,5540,5540,0
|
|
20230630,104200,64022940,5540,5540,5540,5540,0
|
|
20230630,104100,64022940,5540,5540,5540,5540,0
|
|
20230630,104000,64022940,5540,5540,5540,5540,0
|
|
20230630,103900,64022940,5540,5540,5540,5540,0
|
|
20230630,103800,64022940,5540,5540,5540,5540,0
|
|
20230630,103700,64022940,5540,5540,5540,5540,0
|
|
20230630,103600,64022940,5540,5540,5540,5540,0
|
|
20230630,103500,64022940,5540,5510,5540,5510,1001
|
|
20230630,103400,58507400,5510,5510,5510,5510,0
|
|
20230630,103300,58507400,5510,5510,5510,5510,0
|
|
20230630,103200,58507400,5510,5510,5510,5510,600
|
|
20230630,103100,55201400,5500,5500,5500,5500,0
|
|
20230630,103000,55201400,5500,5500,5500,5500,0
|
|
20230630,102900,55201400,5500,5500,5500,5500,0
|
|
20230630,102800,55201400,5500,5500,5500,5500,0
|
|
20230630,102700,55201400,5500,5500,5500,5500,0
|
|
20230630,102600,55201400,5500,5500,5500,5500,0
|
|
20230630,102500,55201400,5500,5500,5500,5500,0
|
|
20230630,102400,55201400,5500,5500,5500,5500,0
|
|
20230630,102300,55201400,5500,5500,5500,5500,0
|
|
20230630,102200,55201400,5500,5500,5500,5500,0
|
|
20230630,102100,55201400,5500,5500,5500,5500,0
|
|
20230630,102000,55201400,5500,5500,5500,5500,0
|
|
20230630,101900,55201400,5500,5500,5500,5500,0
|
|
20230630,101800,55201400,5500,5500,5500,5500,1
|
|
20230630,101700,55195900,5500,5500,5500,5500,0
|
|
20230630,101600,55195900,5500,5500,5500,5500,1
|
|
20230630,101500,55190400,5500,5500,5500,5500,0
|
|
20230630,101400,55190400,5500,5500,5500,5500,0
|
|
20230630,101300,55190400,5500,5500,5500,5500,0
|
|
20230630,101200,55190400,5500,5500,5500,5500,0
|
|
20230630,101100,55190400,5500,5500,5500,5500,0
|
|
20230630,101000,55190400,5500,5500,5500,5500,800
|
|
20230630,100900,50790400,5500,5500,5500,5500,0
|
|
20230630,100800,50790400,5500,5510,5510,5500,880
|
|
20230630,100700,45950390,5500,5500,5500,5500,0
|
|
20230630,100600,45950390,5500,5500,5500,5500,0
|
|
20230630,100500,45950390,5500,5510,5510,5500,600
|
|
20230630,100400,42650020,5510,5510,5510,5510,1504
|
|
20230630,100300,34362980,5510,5510,5510,5510,0
|
|
20230630,100200,34362980,5510,5510,5510,5510,0
|
|
20230630,100100,34362980,5510,5510,5510,5510,0
|
|
20230630,100000,34362980,5510,5510,5510,5510,0
|
|
20230630,095900,34362980,5510,5510,5510,5510,0
|
|
20230630,095800,34362980,5510,5510,5510,5510,500
|
|
20230630,095700,31607980,5510,5510,5510,5510,217
|
|
20230630,095600,30412310,5510,5510,5510,5510,0
|
|
20230630,095500,30412310,5510,5510,5510,5510,243
|
|
20230630,095400,29073380,5510,5510,5510,5510,0
|
|
20230630,095300,29073380,5510,5520,5520,5510,2001
|
|
20230630,095200,18047350,5530,5530,5530,5530,120
|
|
20230630,095100,17383750,5540,5540,5540,5540,0
|
|
20230630,095000,17383750,5540,5540,5540,5540,0
|
|
20230630,094900,17383750,5540,5540,5540,5540,293
|
|
20230630,094800,15760530,5550,5550,5550,5550,0
|
|
20230630,094700,15760530,5550,5550,5550,5550,0
|
|
20230630,094600,15760530,5550,5550,5550,5550,0
|
|
20230630,094500,15760530,5550,5550,5550,5550,0
|
|
20230630,094400,15760530,5550,5550,5550,5550,0
|
|
20230630,094300,15760530,5550,5550,5550,5550,0
|
|
20230630,094200,15760530,5550,5550,5550,5550,0
|
|
20230630,094100,15760530,5550,5550,5550,5550,1
|
|
20230630,094000,15754980,5550,5550,5550,5550,0
|
|
20230630,093900,15754980,5550,5550,5550,5550,0
|
|
20230630,093800,15754980,5550,5550,5550,5550,2
|
|
20230630,093700,15743880,5550,5550,5550,5550,2
|
|
20230630,093600,15732780,5550,5550,5550,5550,0
|
|
20230630,093500,15732780,5550,5550,5550,5550,1
|
|
20230630,093400,15727230,5530,5530,5530,5530,1
|
|
20230630,093300,15721700,5540,5540,5540,5540,0
|
|
20230630,093200,15721700,5540,5540,5540,5540,0
|
|
20230630,093100,15721700,5540,5540,5540,5540,50
|
|
20230630,093000,15444700,5530,5560,5560,5530,10
|
|
20230630,092900,15389190,5550,5540,5550,5540,259
|
|
20230630,092800,13954240,5540,5540,5540,5540,0
|
|
20230630,092700,13954240,5540,5540,5540,5540,2
|
|
20230630,092600,13943160,5540,5540,5540,5540,0
|
|
20230630,092500,13943160,5540,5540,5540,5540,0
|
|
20230630,092400,13943160,5540,5540,5540,5540,200
|
|
20230630,092300,12835160,5540,5540,5540,5540,0
|
|
20230630,092200,12835160,5540,5540,5540,5540,0
|
|
20230630,092100,12835160,5540,5540,5540,5540,0
|
|
20230630,092000,12835160,5540,5540,5540,5540,0
|
|
20230630,091900,12835160,5540,5540,5540,5540,2
|
|
20230630,091800,12824080,5510,5510,5510,5510,0
|
|
20230630,091700,12824080,5510,5510,5510,5510,0
|
|
20230630,091600,12824080,5510,5510,5510,5510,0
|
|
20230630,091500,12824080,5510,5510,5510,5510,0
|
|
20230630,091400,12824080,5510,5510,5510,5510,5
|
|
20230630,091300,12796530,5510,5510,5510,5510,100
|
|
20230630,091200,12245530,5510,5510,5510,5510,0
|
|
20230630,091100,12245530,5510,5530,5530,5510,900
|
|
20230630,091000,7284530,5510,5520,5520,5510,500
|
|
20230630,090900,4529010,5510,5510,5510,5510,0
|
|
20230630,090800,4529010,5510,5510,5510,5510,0
|
|
20230630,090700,4529010,5510,5510,5510,5510,0
|
|
20230630,090600,4529010,5510,5510,5510,5510,0
|
|
20230630,090500,4529010,5510,5510,5510,5510,0
|
|
20230630,090400,4529010,5510,5510,5510,5510,0
|
|
20230630,090300,4529010,5510,5510,5510,5510,0
|
|
20230630,090200,4529010,5510,5530,5530,5510,817
|
|
20230630,090100,22160,5540,5540,5540,5540,0
|
|
20230630,090000,22160,5540,5540,5540,5540,4
|