632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192900,494223540,3935,3935,3935,3935,3630
|
|
20230630,192800,494223540,3935,3935,3935,3935,0
|
|
20230630,192700,494223540,3935,3935,3935,3935,0
|
|
20230630,192600,494223540,3935,3935,3935,3935,0
|
|
20230630,192500,494223540,3935,3935,3935,3935,0
|
|
20230630,192400,494223540,3935,3935,3935,3935,0
|
|
20230630,192300,494223540,3935,3935,3935,3935,0
|
|
20230630,192200,494223540,3935,3935,3935,3935,0
|
|
20230630,192100,494223540,3935,3935,3935,3935,0
|
|
20230630,192000,494223540,3935,3935,3935,3935,0
|
|
20230630,191900,494223540,3935,3935,3935,3935,0
|
|
20230630,191800,494223540,3935,3935,3935,3935,0
|
|
20230630,191700,494223540,3935,3935,3935,3935,0
|
|
20230630,191600,494223540,3935,3935,3935,3935,0
|
|
20230630,191500,494223540,3935,3935,3935,3935,0
|
|
20230630,191400,494223540,3935,3935,3935,3935,0
|
|
20230630,191300,494223540,3935,3935,3935,3935,0
|
|
20230630,191200,494223540,3935,3935,3935,3935,0
|
|
20230630,191100,494223540,3935,3935,3935,3935,0
|
|
20230630,191000,494223540,3935,3935,3935,3935,0
|
|
20230630,190900,494223540,3935,3935,3935,3935,0
|
|
20230630,190800,494223540,3935,3935,3935,3935,0
|
|
20230630,190700,494223540,3935,3935,3935,3935,0
|
|
20230630,190600,494223540,3935,3935,3935,3935,0
|
|
20230630,190500,494223540,3935,3935,3935,3935,0
|
|
20230630,190400,494223540,3935,3935,3935,3935,0
|
|
20230630,190300,494223540,3935,3935,3935,3935,0
|
|
20230630,190200,494223540,3935,3935,3935,3935,0
|
|
20230630,190100,494223540,3935,3935,3935,3935,0
|
|
20230630,190000,494223540,3935,3935,3935,3935,0
|
|
20230630,185900,494223540,3935,3935,3935,3935,3630
|
|
20230630,185800,494223540,3935,3935,3935,3935,0
|
|
20230630,185700,494223540,3935,3935,3935,3935,0
|
|
20230630,185600,494223540,3935,3935,3935,3935,0
|
|
20230630,185500,494223540,3935,3935,3935,3935,0
|
|
20230630,185400,494223540,3935,3935,3935,3935,0
|
|
20230630,185300,494223540,3935,3935,3935,3935,0
|
|
20230630,185200,494223540,3935,3935,3935,3935,0
|
|
20230630,185100,494223540,3935,3935,3935,3935,0
|
|
20230630,185000,494223540,3935,3935,3935,3935,0
|
|
20230630,184900,494223540,3935,3935,3935,3935,0
|
|
20230630,184800,494223540,3935,3935,3935,3935,0
|
|
20230630,184700,494223540,3935,3935,3935,3935,0
|
|
20230630,184600,494223540,3935,3935,3935,3935,0
|
|
20230630,184500,494223540,3935,3935,3935,3935,0
|
|
20230630,184400,494223540,3935,3935,3935,3935,0
|
|
20230630,184300,494223540,3935,3935,3935,3935,0
|
|
20230630,184200,494223540,3935,3935,3935,3935,0
|
|
20230630,184100,494223540,3935,3935,3935,3935,0
|
|
20230630,184000,494223540,3935,3935,3935,3935,0
|
|
20230630,183900,494223540,3935,3935,3935,3935,0
|
|
20230630,183800,494223540,3935,3935,3935,3935,0
|
|
20230630,183700,494223540,3935,3935,3935,3935,0
|
|
20230630,183600,494223540,3935,3935,3935,3935,0
|
|
20230630,183500,494223540,3935,3935,3935,3935,0
|
|
20230630,183400,494223540,3935,3935,3935,3935,0
|
|
20230630,183300,494223540,3935,3935,3935,3935,0
|
|
20230630,183200,494223540,3935,3935,3935,3935,0
|
|
20230630,183100,494223540,3935,3935,3935,3935,0
|
|
20230630,183000,494223540,3935,3935,3935,3935,0
|
|
20230630,182900,494223540,3935,3935,3935,3935,3630
|
|
20230630,182800,494223540,3935,3935,3935,3935,0
|
|
20230630,182700,494223540,3935,3935,3935,3935,0
|
|
20230630,182600,494223540,3935,3935,3935,3935,0
|
|
20230630,182500,494223540,3935,3935,3935,3935,0
|
|
20230630,182400,494223540,3935,3935,3935,3935,0
|
|
20230630,182300,494223540,3935,3935,3935,3935,0
|
|
20230630,182200,494223540,3935,3935,3935,3935,0
|
|
20230630,182100,494223540,3935,3935,3935,3935,0
|
|
20230630,182000,494223540,3935,3935,3935,3935,0
|
|
20230630,181900,494223540,3935,3935,3935,3935,0
|
|
20230630,181800,494223540,3935,3935,3935,3935,0
|
|
20230630,181700,494223540,3935,3935,3935,3935,0
|
|
20230630,181600,494223540,3935,3935,3935,3935,0
|
|
20230630,181500,494223540,3935,3935,3935,3935,0
|
|
20230630,181400,494223540,3935,3935,3935,3935,0
|
|
20230630,181300,494223540,3935,3935,3935,3935,0
|
|
20230630,181200,494223540,3935,3935,3935,3935,0
|
|
20230630,181100,494223540,3935,3935,3935,3935,0
|
|
20230630,181000,494223540,3935,3935,3935,3935,0
|
|
20230630,180900,494223540,3935,3935,3935,3935,0
|
|
20230630,180800,494223540,3935,3935,3935,3935,0
|
|
20230630,180700,494223540,3935,3935,3935,3935,0
|
|
20230630,180600,494223540,3935,3935,3935,3935,0
|
|
20230630,180500,494223540,3935,3935,3935,3935,0
|
|
20230630,180400,494223540,3935,3935,3935,3935,0
|
|
20230630,180300,494223540,3935,3935,3935,3935,0
|
|
20230630,180200,494223540,3935,3935,3935,3935,0
|
|
20230630,180100,494223540,3935,3935,3935,3935,0
|
|
20230630,180000,494223540,3935,3935,3935,3935,0
|
|
20230630,175900,494223540,3935,3935,3935,3935,3630
|
|
20230630,175800,494223540,3935,3935,3935,3935,0
|
|
20230630,175700,494223540,3935,3935,3935,3935,0
|
|
20230630,175600,494223540,3935,3935,3935,3935,0
|
|
20230630,175500,494223540,3935,3935,3935,3935,0
|
|
20230630,175400,494223540,3935,3935,3935,3935,0
|
|
20230630,175300,494223540,3935,3935,3935,3935,0
|
|
20230630,175200,494223540,3935,3935,3935,3935,0
|
|
20230630,175100,494223540,3935,3935,3935,3935,0
|
|
20230630,175000,494223540,3935,3935,3935,3935,0
|
|
20230630,174900,494223540,3935,3935,3935,3935,0
|
|
20230630,174800,494223540,3935,3935,3935,3935,0
|
|
20230630,174700,494223540,3935,3935,3935,3935,0
|
|
20230630,174600,494223540,3935,3935,3935,3935,0
|
|
20230630,174500,494223540,3935,3935,3935,3935,0
|
|
20230630,174400,494223540,3935,3935,3935,3935,0
|
|
20230630,174300,494223540,3935,3935,3935,3935,0
|
|
20230630,174200,494223540,3935,3935,3935,3935,0
|
|
20230630,174100,494223540,3935,3935,3935,3935,0
|
|
20230630,174000,494223540,3935,3935,3935,3935,0
|
|
20230630,173900,494223540,3935,3935,3935,3935,0
|
|
20230630,173800,494223540,3935,3935,3935,3935,0
|
|
20230630,173700,494223540,3935,3935,3935,3935,0
|
|
20230630,173600,494223540,3935,3935,3935,3935,0
|
|
20230630,173500,494223540,3935,3935,3935,3935,0
|
|
20230630,173400,494223540,3935,3935,3935,3935,0
|
|
20230630,173300,494223540,3935,3935,3935,3935,0
|
|
20230630,173200,494223540,3935,3935,3935,3935,0
|
|
20230630,173100,494223540,3935,3935,3935,3935,0
|
|
20230630,173000,494223540,3935,3935,3935,3935,0
|
|
20230630,172900,494223540,3935,3935,3935,3935,3630
|
|
20230630,172800,494223540,3935,3935,3935,3935,0
|
|
20230630,172700,494223540,3935,3935,3935,3935,0
|
|
20230630,172600,494223540,3935,3935,3935,3935,0
|
|
20230630,172500,494223540,3935,3935,3935,3935,0
|
|
20230630,172400,494223540,3935,3935,3935,3935,0
|
|
20230630,172300,494223540,3935,3935,3935,3935,0
|
|
20230630,172200,494223540,3935,3935,3935,3935,0
|
|
20230630,172100,494223540,3935,3935,3935,3935,0
|
|
20230630,172000,494223540,3935,3935,3935,3935,0
|
|
20230630,171900,494223540,3935,3935,3935,3935,0
|
|
20230630,171800,494223540,3935,3935,3935,3935,0
|
|
20230630,171700,494223540,3935,3935,3935,3935,0
|
|
20230630,171600,494223540,3935,3935,3935,3935,0
|
|
20230630,171500,494223540,3935,3935,3935,3935,0
|
|
20230630,171400,494223540,3935,3935,3935,3935,0
|
|
20230630,171300,494223540,3935,3935,3935,3935,0
|
|
20230630,171200,494223540,3935,3935,3935,3935,0
|
|
20230630,171100,494223540,3935,3935,3935,3935,0
|
|
20230630,171000,494223540,3935,3935,3935,3935,0
|
|
20230630,170900,494223540,3935,3935,3935,3935,0
|
|
20230630,170800,494223540,3935,3935,3935,3935,0
|
|
20230630,170700,494223540,3935,3935,3935,3935,0
|
|
20230630,170600,494223540,3935,3935,3935,3935,0
|
|
20230630,170500,494223540,3935,3935,3935,3935,0
|
|
20230630,170400,494223540,3935,3935,3935,3935,0
|
|
20230630,170300,494223540,3935,3935,3935,3935,0
|
|
20230630,170200,494223540,3935,3935,3935,3935,0
|
|
20230630,170100,494223540,3935,3935,3935,3935,0
|
|
20230630,170000,494223540,3935,3935,3935,3935,0
|
|
20230630,165900,494223540,3935,3935,3935,3935,3630
|
|
20230630,165800,494223540,3935,3935,3935,3935,0
|
|
20230630,165700,494223540,3935,3935,3935,3935,0
|
|
20230630,165600,494223540,3935,3935,3935,3935,0
|
|
20230630,165500,494223540,3935,3935,3935,3935,0
|
|
20230630,165400,494223540,3935,3935,3935,3935,0
|
|
20230630,165300,494223540,3935,3935,3935,3935,0
|
|
20230630,165200,494223540,3935,3935,3935,3935,0
|
|
20230630,165100,494223540,3935,3935,3935,3935,0
|
|
20230630,165000,494223540,3935,3935,3935,3935,0
|
|
20230630,164900,494223540,3935,3935,3935,3935,0
|
|
20230630,164800,494223540,3935,3935,3935,3935,0
|
|
20230630,164700,494223540,3935,3935,3935,3935,0
|
|
20230630,164600,494223540,3935,3935,3935,3935,0
|
|
20230630,164500,494223540,3935,3935,3935,3935,0
|
|
20230630,164400,494223540,3935,3935,3935,3935,0
|
|
20230630,164300,494223540,3935,3935,3935,3935,0
|
|
20230630,164200,494223540,3935,3935,3935,3935,0
|
|
20230630,164100,494223540,3935,3935,3935,3935,0
|
|
20230630,164000,494223540,3935,3935,3935,3935,0
|
|
20230630,163900,494223540,3935,3935,3935,3935,0
|
|
20230630,163800,494223540,3935,3935,3935,3935,0
|
|
20230630,163700,494223540,3935,3935,3935,3935,0
|
|
20230630,163600,494223540,3935,3935,3935,3935,0
|
|
20230630,163500,494223540,3935,3935,3935,3935,0
|
|
20230630,163400,494223540,3935,3935,3935,3935,0
|
|
20230630,163300,494223540,3935,3935,3935,3935,0
|
|
20230630,163200,494223540,3935,3935,3935,3935,0
|
|
20230630,163100,494223540,3935,3935,3935,3935,0
|
|
20230630,163000,494223540,3935,3935,3935,3935,0
|
|
20230630,162900,494223540,3935,3935,3935,3935,3630
|
|
20230630,162800,494223540,3935,3935,3935,3935,0
|
|
20230630,162700,494223540,3935,3935,3935,3935,0
|
|
20230630,162600,494223540,3935,3935,3935,3935,0
|
|
20230630,162500,494223540,3935,3935,3935,3935,0
|
|
20230630,162400,494223540,3935,3935,3935,3935,0
|
|
20230630,162300,494223540,3935,3935,3935,3935,0
|
|
20230630,162200,494223540,3935,3935,3935,3935,0
|
|
20230630,162100,494223540,3935,3935,3935,3935,0
|
|
20230630,162000,494223540,3935,3935,3935,3935,0
|
|
20230630,161900,494223540,3935,3935,3935,3935,0
|
|
20230630,161800,494223540,3935,3935,3935,3935,0
|
|
20230630,161700,494223540,3935,3935,3935,3935,0
|
|
20230630,161600,494223540,3935,3935,3935,3935,0
|
|
20230630,161500,494223540,3935,3935,3935,3935,0
|
|
20230630,161400,494223540,3935,3935,3935,3935,0
|
|
20230630,161300,494223540,3935,3935,3935,3935,0
|
|
20230630,161200,494223540,3935,3935,3935,3935,0
|
|
20230630,161100,494223540,3935,3935,3935,3935,0
|
|
20230630,161000,494223540,3935,3935,3935,3935,0
|
|
20230630,160900,494223540,3935,3935,3935,3935,0
|
|
20230630,160800,494223540,3935,3935,3935,3935,0
|
|
20230630,160700,494223540,3935,3935,3935,3935,0
|
|
20230630,160600,494223540,3935,3935,3935,3935,0
|
|
20230630,160500,494223540,3935,3935,3935,3935,0
|
|
20230630,160400,494223540,3935,3935,3935,3935,0
|
|
20230630,160300,494223540,3935,3935,3935,3935,0
|
|
20230630,160200,494223540,3935,3935,3935,3935,0
|
|
20230630,160100,494223540,3935,3935,3935,3935,0
|
|
20230630,160000,494223540,3935,3935,3935,3935,0
|
|
20230630,155900,494223540,3935,3935,3935,3935,3630
|
|
20230630,155800,494223540,3935,3935,3935,3935,0
|
|
20230630,155700,494223540,3935,3935,3935,3935,0
|
|
20230630,155600,494223540,3935,3935,3935,3935,0
|
|
20230630,155500,494223540,3935,3935,3935,3935,0
|
|
20230630,155400,494223540,3935,3935,3935,3935,0
|
|
20230630,155300,494223540,3935,3935,3935,3935,0
|
|
20230630,155200,494223540,3935,3935,3935,3935,0
|
|
20230630,155100,494223540,3935,3935,3935,3935,0
|
|
20230630,155000,494223540,3935,3935,3935,3935,0
|
|
20230630,154900,494223540,3935,3935,3935,3935,0
|
|
20230630,154800,494223540,3935,3935,3935,3935,0
|
|
20230630,154700,494223540,3935,3935,3935,3935,0
|
|
20230630,154600,494223540,3935,3935,3935,3935,0
|
|
20230630,154500,494223540,3935,3935,3935,3935,0
|
|
20230630,154400,494223540,3935,3935,3935,3935,0
|
|
20230630,154300,494223540,3935,3935,3935,3935,0
|
|
20230630,154200,494223540,3935,3935,3935,3935,0
|
|
20230630,154100,494223540,3935,3935,3935,3935,0
|
|
20230630,154000,494223540,3935,3935,3935,3935,0
|
|
20230630,153900,494223540,3935,3935,3935,3935,0
|
|
20230630,153800,494223540,3935,3935,3935,3935,0
|
|
20230630,153700,494223540,3935,3935,3935,3935,0
|
|
20230630,153600,494223540,3935,3935,3935,3935,0
|
|
20230630,153500,494223540,3935,3935,3935,3935,0
|
|
20230630,153400,494223540,3935,3935,3935,3935,0
|
|
20230630,153300,494223540,3935,3935,3935,3935,0
|
|
20230630,153200,494223540,3935,3935,3935,3935,0
|
|
20230630,153100,494223540,3935,3935,3935,3935,0
|
|
20230630,153000,494223540,3935,3935,3935,3935,3630
|
|
20230630,152900,479939490,3935,3935,3935,3935,0
|
|
20230630,152800,479939490,3935,3935,3935,3935,0
|
|
20230630,152700,479939490,3935,3935,3935,3935,0
|
|
20230630,152600,479939490,3935,3935,3935,3935,0
|
|
20230630,152500,479939490,3935,3935,3935,3935,0
|
|
20230630,152400,479939490,3935,3935,3935,3935,0
|
|
20230630,152300,479939490,3935,3935,3935,3935,0
|
|
20230630,152200,479939490,3935,3935,3935,3935,0
|
|
20230630,152100,479939490,3935,3935,3935,3935,0
|
|
20230630,152000,479939490,3935,3935,3935,3935,0
|
|
20230630,151900,479939490,3935,3925,3935,3925,327
|
|
20230630,151800,478653650,3930,3925,3935,3925,852
|
|
20230630,151700,475305480,3930,3925,3935,3925,236
|
|
20230630,151600,474378235,3935,3930,3935,3925,170
|
|
20230630,151500,473710225,3925,3925,3930,3920,859
|
|
20230630,151400,470338515,3920,3920,3925,3920,27
|
|
20230630,151300,470232660,3920,3925,3925,3920,61
|
|
20230630,151200,469993440,3925,3925,3925,3920,432
|
|
20230630,151100,468298135,3920,3925,3925,3920,62
|
|
20230630,151000,468054855,3930,3920,3930,3920,270
|
|
20230630,150900,466995180,3920,3920,3925,3920,859
|
|
20230630,150800,463627875,3920,3910,3920,3910,1029
|
|
20230630,150700,459604385,3910,3920,3920,3910,2003
|
|
20230630,150600,451764665,3920,3920,3925,3920,89
|
|
20230630,150500,451415760,3915,3915,3915,3915,1150
|
|
20230630,150400,446913510,3920,3920,3925,3920,695
|
|
20230630,150300,444189100,3925,3920,3925,3920,539
|
|
20230630,150200,442076195,3920,3910,3920,3905,305
|
|
20230630,150100,440884720,3910,3910,3915,3910,2265
|
|
20230630,150000,432018645,3910,3910,3910,3905,150
|
|
20230630,145900,431432240,3910,3910,3910,3910,177
|
|
20230630,145800,430740170,3910,3910,3910,3910,107
|
|
20230630,145700,430321800,3910,3905,3910,3905,42
|
|
20230630,145600,430157585,3910,3905,3910,3905,24
|
|
20230630,145500,430063845,3910,3905,3910,3905,11
|
|
20230630,145400,430020885,3910,3910,3910,3910,3
|
|
20230630,145300,430009155,3910,3905,3910,3905,58
|
|
20230630,145200,429782645,3910,3900,3910,3900,1084
|
|
20230630,145100,425544405,3905,3905,3905,3905,383
|
|
20230630,145000,424048790,3910,3915,3915,3910,347
|
|
20230630,144900,422691730,3915,3910,3915,3910,850
|
|
20230630,144800,419366695,3910,3910,3910,3910,228
|
|
20230630,144700,418475215,3910,3910,3910,3905,97
|
|
20230630,144600,418096045,3910,3910,3910,3910,63
|
|
20230630,144500,417849715,3910,3910,3910,3910,68
|
|
20230630,144400,417583835,3910,3910,3910,3910,59
|
|
20230630,144300,417353145,3905,3905,3905,3905,20
|
|
20230630,144200,417275045,3910,3900,3910,3900,2444
|
|
20230630,144100,407734140,3900,3900,3900,3900,4
|
|
20230630,144000,407718540,3900,3900,3900,3900,1
|
|
20230630,143900,407714640,3895,3900,3900,3895,35
|
|
20230630,143800,407578270,3895,3895,3895,3895,20
|
|
20230630,143700,407500370,3900,3895,3900,3895,40
|
|
20230630,143600,407344560,3900,3895,3900,3895,505
|
|
20230630,143500,405377555,3895,3895,3895,3895,2
|
|
20230630,143400,405369765,3900,3900,3900,3900,0
|
|
20230630,143300,405369765,3900,3900,3900,3885,4854
|
|
20230630,143200,386483820,3900,3900,3900,3900,97
|
|
20230630,143100,386105520,3900,3900,3900,3895,318
|
|
20230630,143000,384865850,3900,3900,3900,3900,716
|
|
20230630,142900,382073450,3900,3900,3900,3895,77
|
|
20230630,142800,381773155,3900,3900,3900,3900,6
|
|
20230630,142700,381749755,3900,3895,3900,3895,32
|
|
20230630,142600,381625105,3895,3900,3900,3895,14
|
|
20230630,142500,381570555,3895,3895,3895,3895,27
|
|
20230630,142400,381465390,3895,3895,3900,3895,323
|
|
20230630,142300,380207285,3895,3895,3895,3895,23
|
|
20230630,142200,380117700,3895,3900,3900,3895,99
|
|
20230630,142100,379731725,3900,3900,3900,3900,65
|
|
20230630,142000,379478225,3900,3900,3905,3895,153
|
|
20230630,141900,378881545,3900,3900,3900,3900,1874
|
|
20230630,141800,371572945,3900,3900,3900,3895,113
|
|
20230630,141700,371132345,3900,3900,3900,3900,54
|
|
20230630,141600,370921745,3900,3900,3900,3900,43
|
|
20230630,141500,370754045,3900,3900,3900,3900,0
|
|
20230630,141400,370754045,3900,3895,3900,3895,26
|
|
20230630,141300,370652745,3895,3895,3895,3895,5
|
|
20230630,141200,370633270,3900,3895,3900,3895,9
|
|
20230630,141100,370598190,3895,3900,3900,3895,18
|
|
20230630,141000,370528070,3895,3895,3895,3895,49
|
|
20230630,140900,370337215,3900,3890,3900,3890,13
|
|
20230630,140800,370286615,3890,3890,3890,3890,10
|
|
20230630,140700,370247715,3895,3895,3895,3895,31
|
|
20230630,140600,370126970,3900,3890,3900,3890,25
|
|
20230630,140500,370029690,3900,3895,3900,3895,434
|
|
20230630,140400,368339255,3890,3890,3890,3890,1277
|
|
20230630,140300,363371725,3895,3895,3895,3895,19
|
|
20230630,140200,363297720,3895,3890,3895,3890,26
|
|
20230630,140100,363196550,3895,3895,3895,3895,34
|
|
20230630,140000,363064120,3895,3895,3895,3895,6
|
|
20230630,135900,363040750,3895,3895,3895,3895,19
|
|
20230630,135800,362966745,3895,3895,3895,3895,134
|
|
20230630,135700,362444815,3895,3890,3895,3890,22
|
|
20230630,135600,362359225,3895,3890,3895,3890,1004
|
|
20230630,135500,358453645,3895,3895,3895,3895,2
|
|
20230630,135400,358445855,3895,3895,3895,3895,4
|
|
20230630,135300,358430275,3895,3895,3895,3890,24
|
|
20230630,135200,358336895,3895,3895,3895,3895,6
|
|
20230630,135100,358313525,3895,3895,3895,3895,2
|
|
20230630,135000,358305735,3890,3890,3890,3890,0
|
|
20230630,134900,358305735,3890,3895,3895,3890,25
|
|
20230630,134800,358208460,3895,3895,3895,3895,10
|
|
20230630,134700,358169510,3895,3895,3895,3895,2
|
|
20230630,134600,358161720,3895,3895,3895,3895,7
|
|
20230630,134500,358134455,3890,3890,3890,3890,20
|
|
20230630,134400,358056655,3895,3895,3895,3890,92
|
|
20230630,134300,357698735,3895,3895,3895,3895,10
|
|
20230630,134200,357659785,3895,3895,3895,3895,3
|
|
20230630,134100,357648100,3890,3895,3895,3890,24
|
|
20230630,134000,357554720,3895,3895,3895,3895,0
|
|
20230630,133900,357554720,3895,3895,3895,3895,651
|
|
20230630,133800,355019075,3895,3895,3895,3895,364
|
|
20230630,133700,353601295,3895,3895,3895,3895,1008
|
|
20230630,133600,349675135,3895,3895,3895,3895,129
|
|
20230630,133500,349172680,3895,3895,3895,3895,97
|
|
20230630,133400,348794865,3895,3895,3895,3895,519
|
|
20230630,133300,346773360,3890,3890,3890,3890,121
|
|
20230630,133200,346302670,3885,3890,3890,3885,35
|
|
20230630,133100,346166620,3890,3890,3890,3890,9
|
|
20230630,133000,346131610,3890,3890,3890,3890,11
|
|
20230630,132900,346088820,3890,3890,3890,3890,10
|
|
20230630,132800,346049920,3890,3890,3890,3885,23
|
|
20230630,132700,345960550,3890,3890,3890,3890,2
|
|
20230630,132600,345952770,3885,3890,3890,3885,44
|
|
20230630,132500,345781810,3890,3890,3890,3890,25
|
|
20230630,132400,345684560,3885,3890,3890,3885,24
|
|
20230630,132300,345591300,3890,3890,3890,3890,100
|
|
20230630,132200,345202300,3890,3890,3890,3890,6
|
|
20230630,132100,345178960,3885,3890,3890,3885,1781
|
|
20230630,132000,338259765,3885,3885,3885,3885,20
|
|
20230630,131900,338182065,3890,3890,3890,3890,6
|
|
20230630,131800,338158725,3895,3890,3895,3890,34
|
|
20230630,131700,338026460,3890,3890,3890,3890,2
|
|
20230630,131600,338018680,3885,3890,3890,3885,26
|
|
20230630,131500,337917640,3890,3890,3890,3890,0
|
|
20230630,131400,337917640,3890,3890,3890,3890,128
|
|
20230630,131300,337419720,3890,3890,3890,3890,0
|
|
20230630,131200,337419720,3890,3885,3890,3885,23
|
|
20230630,131100,337330350,3890,3890,3890,3890,236
|
|
20230630,131000,336412310,3890,3890,3890,3890,568
|
|
20230630,130900,334202790,3890,3890,3890,3890,405
|
|
20230630,130800,332627340,3885,3885,3885,3885,20
|
|
20230630,130700,332549640,3880,3885,3885,3880,24
|
|
20230630,130600,332456500,3885,3885,3885,3885,208
|
|
20230630,130500,331648420,3885,3885,3885,3885,51
|
|
20230630,130400,331450285,3885,3885,3890,3880,66
|
|
20230630,130300,331193895,3885,3885,3885,3880,101
|
|
20230630,130200,330801610,3885,3885,3885,3885,293
|
|
20230630,130100,329663305,3885,3885,3885,3885,4
|
|
20230630,130000,329647765,3885,3885,3885,3885,0
|
|
20230630,125900,329647765,3885,3885,3885,3885,5
|
|
20230630,125800,329628340,3885,3885,3885,3885,0
|
|
20230630,125700,329628340,3885,3880,3885,3880,52
|
|
20230630,125600,329426570,3885,3885,3885,3885,4
|
|
20230630,125500,329411030,3885,3885,3885,3885,126
|
|
20230630,125400,328921520,3890,3885,3890,3885,45
|
|
20230630,125300,328746675,3885,3885,3885,3885,155
|
|
20230630,125200,328144500,3885,3885,3885,3885,5
|
|
20230630,125100,328125075,3885,3885,3885,3880,41
|
|
20230630,125000,327965890,3885,3885,3885,3885,0
|
|
20230630,124900,327965890,3885,3885,3885,3885,6
|
|
20230630,124800,327942580,3885,3885,3885,3885,21
|
|
20230630,124700,327860995,3885,3880,3885,3880,22
|
|
20230630,124600,327775625,3880,3885,3885,3880,376
|
|
20230630,124500,326316215,3885,3885,3885,3885,0
|
|
20230630,124400,326316215,3885,3885,3885,3885,75
|
|
20230630,124300,326024840,3880,3885,3885,3880,207
|
|
20230630,124200,325221670,3880,3880,3885,3880,1186
|
|
20230630,124100,320619970,3880,3885,3885,3880,13
|
|
20230630,124000,320569515,3885,3885,3885,3885,1
|
|
20230630,123900,320565630,3885,3885,3885,3885,105
|
|
20230630,123800,320157705,3880,3880,3880,3880,20
|
|
20230630,123700,320080105,3885,3885,3885,3885,3
|
|
20230630,123600,320068450,3885,3885,3885,3885,5
|
|
20230630,123500,320049025,3885,3885,3885,3885,0
|
|
20230630,123400,320049025,3885,3890,3890,3885,960
|
|
20230630,123300,316315550,3885,3885,3885,3885,3
|
|
20230630,123200,316303895,3890,3885,3890,3885,21
|
|
20230630,123100,316222290,3890,3885,3890,3885,9
|
|
20230630,123000,316187305,3885,3885,3885,3885,20
|
|
20230630,122900,316109605,3890,3890,3890,3890,5
|
|
20230630,122800,316090155,3885,3885,3885,3885,25
|
|
20230630,122700,315993030,3890,3890,3890,3890,11
|
|
20230630,122600,315950240,3890,3890,3890,3885,37
|
|
20230630,122500,315806410,3890,3890,3890,3890,52
|
|
20230630,122400,315604130,3890,3890,3890,3890,0
|
|
20230630,122300,315604130,3890,3890,3890,3890,0
|
|
20230630,122200,315604130,3890,3885,3890,3885,25
|
|
20230630,122100,315506980,3890,3890,3890,3890,3
|
|
20230630,122000,315495310,3890,3890,3890,3890,51
|
|
20230630,121900,315296920,3890,3890,3890,3890,146
|
|
20230630,121800,314728980,3890,3890,3890,3890,1987
|
|
20230630,121700,306999550,3895,3895,3895,3895,4
|
|
20230630,121600,306983970,3895,3895,3895,3895,16
|
|
20230630,121500,306921650,3900,3900,3900,3900,1
|
|
20230630,121400,306917750,3895,3890,3895,3890,90
|
|
20230630,121300,306567390,3890,3890,3890,3890,52
|
|
20230630,121200,306365110,3895,3895,3895,3895,163
|
|
20230630,121100,305730225,3895,3895,3895,3895,134
|
|
20230630,121000,305208295,3890,3890,3890,3890,0
|
|
20230630,120900,305208295,3890,3895,3895,3890,27
|
|
20230630,120800,305103230,3895,3895,3895,3895,1
|
|
20230630,120700,305099335,3890,3895,3895,3890,378
|
|
20230630,120600,303628525,3895,3895,3895,3895,5
|
|
20230630,120500,303609050,3890,3890,3890,3890,20
|
|
20230630,120400,303531250,3895,3895,3895,3895,62
|
|
20230630,120300,303289760,3895,3895,3895,3895,100
|
|
20230630,120200,302900260,3895,3890,3895,3890,200
|
|
20230630,120100,302122235,3890,3895,3895,3890,138
|
|
20230630,120000,301585190,3895,3895,3895,3895,30
|
|
20230630,115900,301468340,3895,3895,3895,3895,3
|
|
20230630,115800,301456655,3895,3895,3895,3895,200
|
|
20230630,115700,300677655,3895,3895,3895,3895,1293
|
|
20230630,115600,295641420,3900,3900,3900,3900,5
|
|
20230630,115500,295621920,3895,3895,3895,3895,146
|
|
20230630,115400,295053250,3900,3900,3900,3900,3
|
|
20230630,115300,295041550,3895,3895,3895,3895,1
|
|
20230630,115200,295037655,3895,3900,3900,3895,39
|
|
20230630,115100,294885725,3900,3900,3900,3900,3
|
|
20230630,115000,294874025,3900,3900,3900,3900,0
|
|
20230630,114900,294874025,3900,3900,3900,3900,5
|
|
20230630,114800,294854525,3895,3895,3895,3895,21
|
|
20230630,114700,294772730,3900,3900,3900,3900,203
|
|
20230630,114600,293981030,3900,3900,3900,3900,554
|
|
20230630,114500,291820430,3895,3895,3895,3895,25
|
|
20230630,114400,291723055,3895,3900,3900,3895,41
|
|
20230630,114300,291563255,3900,3900,3900,3900,0
|
|
20230630,114200,291563255,3900,3900,3900,3900,5
|
|
20230630,114100,291543755,3900,3900,3900,3900,3
|
|
20230630,114000,291532055,3895,3900,3900,3895,100
|
|
20230630,113900,291142155,3900,3900,3900,3900,89
|
|
20230630,113800,290795055,3900,3900,3900,3900,2
|
|
20230630,113700,290787255,3905,3905,3905,3905,4
|
|
20230630,113600,290771635,3900,3900,3900,3900,20
|
|
20230630,113500,290693635,3900,3900,3900,3900,4
|
|
20230630,113400,290678035,3900,3900,3900,3900,13
|
|
20230630,113300,290627335,3900,3900,3900,3900,51
|
|
20230630,113200,290428435,3900,3895,3900,3895,174
|
|
20230630,113100,289749935,3900,3900,3900,3900,4
|
|
20230630,113000,289734335,3900,3900,3900,3900,50
|
|
20230630,112900,289539335,3900,3895,3900,3895,125
|
|
20230630,112800,289052435,3895,3895,3895,3890,120
|
|
20230630,112700,288585535,3890,3895,3895,3890,23
|
|
20230630,112600,288496050,3895,3895,3895,3895,6
|
|
20230630,112500,288472680,3895,3895,3895,3895,0
|
|
20230630,112400,288472680,3895,3895,3895,3895,3
|
|
20230630,112300,288460995,3890,3890,3895,3890,201
|
|
20230630,112200,287678205,3895,3895,3895,3895,4
|
|
20230630,112100,287662625,3895,3895,3895,3895,3
|
|
20230630,112000,287650940,3895,3895,3895,3895,1106
|
|
20230630,111900,283343070,3895,3900,3900,3895,227
|
|
20230630,111800,282457870,3900,3900,3900,3900,152
|
|
20230630,111700,281865070,3900,3900,3900,3900,260
|
|
20230630,111600,280851070,3900,3900,3905,3900,72
|
|
20230630,111500,280570245,3900,3900,3900,3900,43
|
|
20230630,111400,280402545,3905,3900,3905,3900,8
|
|
20230630,111300,280371335,3900,3905,3905,3900,82
|
|
20230630,111200,280051505,3900,3900,3905,3900,84
|
|
20230630,111100,279723865,3900,3905,3905,3900,24
|
|
20230630,111000,279630245,3905,3900,3905,3900,15
|
|
20230630,110900,279571740,3900,3900,3900,3900,38
|
|
20230630,110800,279423540,3900,3900,3900,3900,0
|
|
20230630,110700,279423540,3900,3900,3900,3900,18
|
|
20230630,110600,279353340,3900,3900,3900,3895,6
|
|
20230630,110500,279329945,3900,3900,3900,3900,0
|
|
20230630,110400,279329945,3900,3900,3900,3900,4
|
|
20230630,110300,279314345,3905,3900,3905,3900,15
|
|
20230630,110200,279255830,3900,3895,3900,3895,1010
|
|
20230630,110100,275321700,3895,3895,3895,3895,33
|
|
20230630,110000,275193165,3895,3895,3895,3895,0
|
|
20230630,105900,275193165,3895,3895,3895,3895,4
|
|
20230630,105800,275177585,3890,3895,3895,3890,393
|
|
20230630,105700,273647005,3895,3895,3900,3895,60
|
|
20230630,105600,273413290,3895,3905,3910,3895,1039
|
|
20230630,105500,269361025,3900,3905,3905,3900,1016
|
|
20230630,105400,265398545,3910,3910,3910,3910,3
|
|
20230630,105300,265386815,3905,3910,3910,3905,655
|
|
20230630,105200,262829035,3910,3910,3910,3910,358
|
|
20230630,105100,261429255,3915,3915,3920,3915,115
|
|
20230630,105000,260978980,3910,3910,3910,3910,196
|
|
20230630,104900,260212620,3905,3905,3905,3905,0
|
|
20230630,104800,260212620,3905,3905,3905,3905,0
|
|
20230630,104700,260212620,3905,3910,3910,3905,91
|
|
20230630,104600,259857260,3910,3910,3910,3910,294
|
|
20230630,104500,258707720,3910,3910,3910,3910,0
|
|
20230630,104400,258707720,3910,3910,3910,3910,15
|
|
20230630,104300,258649070,3920,3920,3920,3920,0
|
|
20230630,104200,258649070,3920,3920,3920,3920,0
|
|
20230630,104100,258649070,3920,3920,3920,3920,446
|
|
20230630,104000,256900750,3920,3915,3920,3915,186
|
|
20230630,103900,256171890,3915,3915,3915,3910,419
|
|
20230630,103800,254531510,3910,3920,3925,3910,125
|
|
20230630,103700,254042595,3920,3915,3920,3915,44
|
|
20230630,103600,253870255,3915,3915,3915,3915,1
|
|
20230630,103500,253866340,3910,3910,3910,3910,0
|
|
20230630,103400,253866340,3910,3905,3920,3905,115
|
|
20230630,103300,253416745,3905,3905,3905,3905,0
|
|
20230630,103200,253416745,3905,3905,3905,3905,200
|
|
20230630,103100,252635745,3905,3905,3905,3905,204
|
|
20230630,103000,251839125,3905,3905,3915,3905,190
|
|
20230630,102900,251096865,3905,3905,3905,3905,173
|
|
20230630,102800,250421300,3900,3900,3900,3900,0
|
|
20230630,102700,250421300,3900,3910,3910,3900,1482
|
|
20230630,102600,244634360,3910,3925,3925,3910,38
|
|
20230630,102500,244485630,3925,3925,3925,3925,10
|
|
20230630,102400,244446380,3930,3930,3935,3930,50
|
|
20230630,102300,244249820,3930,3910,3930,3910,362
|
|
20230630,102200,242830625,3915,3915,3915,3910,279
|
|
20230630,102100,241738550,3920,3920,3920,3920,6
|
|
20230630,102000,241715030,3930,3925,3930,3925,11
|
|
20230630,101900,241671850,3925,3925,3925,3925,365
|
|
20230630,101800,240239225,3925,3910,3925,3910,330
|
|
20230630,101700,238947735,3910,3910,3915,3905,699
|
|
20230630,101600,236212500,3910,3905,3915,3880,1049
|
|
20230630,101500,232108095,3910,3910,3910,3910,1
|
|
20230630,101400,232104185,3910,3910,3910,3910,0
|
|
20230630,101300,232104185,3910,3905,3910,3905,25
|
|
20230630,101200,232006470,3905,3900,3905,3900,135
|
|
20230630,101100,231479895,3905,3900,3905,3900,16
|
|
20230630,101000,231417490,3875,3875,3900,3870,387
|
|
20230630,100900,229915640,3880,3880,3880,3880,163
|
|
20230630,100800,229283200,3880,3875,3880,3870,21
|
|
20230630,100700,229201830,3880,3880,3880,3880,0
|
|
20230630,100600,229201830,3880,3880,3880,3880,1
|
|
20230630,100500,229197950,3865,3865,3865,3865,0
|
|
20230630,100400,229197950,3865,3875,3875,3865,200
|
|
20230630,100300,228424290,3880,3880,3880,3880,0
|
|
20230630,100200,228424290,3880,3880,3880,3880,1
|
|
20230630,100100,228420410,3880,3885,3885,3880,28
|
|
20230630,100000,228311755,3895,3895,3895,3895,1
|
|
20230630,095900,228307860,3885,3875,3885,3870,134
|
|
20230630,095800,227788290,3875,3870,3875,3870,224
|
|
20230630,095700,226921375,3870,3870,3870,3870,5
|
|
20230630,095600,226902025,3860,3860,3860,3860,806
|
|
20230630,095500,223790865,3860,3870,3870,3860,1729
|
|
20230630,095400,217107485,3875,3875,3875,3875,115
|
|
20230630,095300,216661860,3875,3885,3895,3875,562
|
|
20230630,095200,214478980,3900,3900,3900,3900,0
|
|
20230630,095100,214478980,3900,3900,3900,3900,2091
|
|
20230630,095000,206324080,3910,3910,3910,3910,60
|
|
20230630,094900,206089480,3915,3915,3915,3915,0
|
|
20230630,094800,206089480,3915,3905,3915,3905,200
|
|
20230630,094700,205308470,3900,3895,3900,3895,163
|
|
20230630,094600,204672850,3900,3900,3900,3900,514
|
|
20230630,094500,202668250,3900,3895,3905,3895,342
|
|
20230630,094400,201335595,3890,3890,3890,3885,849
|
|
20230630,094300,198033625,3890,3890,3890,3890,50
|
|
20230630,094200,197839125,3890,3875,3890,3875,804
|
|
20230630,094100,194717860,3875,3875,3875,3875,10
|
|
20230630,094000,194679110,3870,3865,3870,3865,1145
|
|
20230630,093900,190247990,3865,3870,3870,3865,132
|
|
20230630,093800,189737745,3870,3865,3870,3865,16
|
|
20230630,093700,189675850,3855,3855,3855,3855,1000
|
|
20230630,093600,185820850,3855,3855,3855,3855,265
|
|
20230630,093500,184799275,3855,3855,3855,3855,91
|
|
20230630,093400,184448470,3855,3860,3860,3855,280
|
|
20230630,093300,183369025,3860,3860,3860,3860,10
|
|
20230630,093200,183330425,3870,3870,3870,3870,52
|
|
20230630,093100,183129185,3880,3855,3880,3855,127
|
|
20230630,093000,182638030,3855,3855,3855,3850,97
|
|
20230630,092900,182264130,3855,3855,3855,3850,45
|
|
20230630,092800,182090680,3855,3855,3855,3855,0
|
|
20230630,092700,182090680,3855,3855,3855,3845,325
|
|
20230630,092600,180839870,3855,3855,3855,3855,58
|
|
20230630,092500,180616280,3850,3845,3850,3840,88
|
|
20230630,092400,180277930,3835,3840,3845,3830,5516
|
|
20230630,092300,159130555,3840,3840,3845,3840,311
|
|
20230630,092200,157935335,3840,3845,3855,3840,799
|
|
20230630,092100,154863615,3845,3855,3855,3845,1840
|
|
20230630,092000,147780580,3855,3870,3870,3850,4276
|
|
20230630,091900,131307970,3860,3865,3875,3860,2475
|
|
20230630,091800,121753240,3865,3885,3895,3860,12358
|
|
20230630,091700,73908455,3895,3885,3895,3885,3
|
|
20230630,091600,73896790,3895,3885,3895,3885,825
|
|
20230630,091500,70691655,3885,3885,3900,3885,820
|
|
20230630,091400,67505880,3885,3890,3890,3885,460
|
|
20230630,091300,65716680,3895,3915,3915,3895,8
|
|
20230630,091200,65685500,3890,3885,3890,3885,127
|
|
20230630,091100,65191940,3885,3920,3920,3885,1134
|
|
20230630,091000,60774680,3920,3920,3920,3920,61
|
|
20230630,090900,60535560,3920,3920,3920,3900,215
|
|
20230630,090800,59696040,3910,3910,3920,3910,522
|
|
20230630,090700,57654630,3910,3900,3910,3895,540
|
|
20230630,090600,55548285,3910,3910,3910,3910,30
|
|
20230630,090500,55430985,3910,3910,3910,3910,3
|
|
20230630,090400,55419255,3885,3885,3885,3885,0
|
|
20230630,090300,55419255,3885,3915,3915,3885,3940
|
|
20230630,090200,40099170,3895,3890,3895,3890,36
|
|
20230630,090100,39959040,3890,3910,3910,3890,7145
|
|
20230630,090000,12078630,3910,3910,3910,3910,2961
|