657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195400,827080800,4775,4775,4775,4775,6666
|
|
20230630,195300,827080800,4775,4775,4775,4775,0
|
|
20230630,195200,827080800,4775,4775,4775,4775,0
|
|
20230630,195100,827080800,4775,4775,4775,4775,0
|
|
20230630,195000,827080800,4775,4775,4775,4775,0
|
|
20230630,194900,827080800,4775,4775,4775,4775,0
|
|
20230630,194800,827080800,4775,4775,4775,4775,0
|
|
20230630,194700,827080800,4775,4775,4775,4775,0
|
|
20230630,194600,827080800,4775,4775,4775,4775,0
|
|
20230630,194500,827080800,4775,4775,4775,4775,0
|
|
20230630,194400,827080800,4775,4775,4775,4775,0
|
|
20230630,194300,827080800,4775,4775,4775,4775,0
|
|
20230630,194200,827080800,4775,4775,4775,4775,0
|
|
20230630,194100,827080800,4775,4775,4775,4775,0
|
|
20230630,194000,827080800,4775,4775,4775,4775,0
|
|
20230630,193900,827080800,4775,4775,4775,4775,0
|
|
20230630,193800,827080800,4775,4775,4775,4775,0
|
|
20230630,193700,827080800,4775,4775,4775,4775,0
|
|
20230630,193600,827080800,4775,4775,4775,4775,0
|
|
20230630,193500,827080800,4775,4775,4775,4775,0
|
|
20230630,193400,827080800,4775,4775,4775,4775,0
|
|
20230630,193300,827080800,4775,4775,4775,4775,0
|
|
20230630,193200,827080800,4775,4775,4775,4775,0
|
|
20230630,193100,827080800,4775,4775,4775,4775,0
|
|
20230630,193000,827080800,4775,4775,4775,4775,0
|
|
20230630,192900,827080800,4775,4775,4775,4775,0
|
|
20230630,192800,827080800,4775,4775,4775,4775,0
|
|
20230630,192700,827080800,4775,4775,4775,4775,0
|
|
20230630,192600,827080800,4775,4775,4775,4775,0
|
|
20230630,192500,827080800,4775,4775,4775,4775,0
|
|
20230630,192400,827080800,4775,4775,4775,4775,6666
|
|
20230630,192300,827080800,4775,4775,4775,4775,0
|
|
20230630,192200,827080800,4775,4775,4775,4775,0
|
|
20230630,192100,827080800,4775,4775,4775,4775,0
|
|
20230630,192000,827080800,4775,4775,4775,4775,0
|
|
20230630,191900,827080800,4775,4775,4775,4775,0
|
|
20230630,191800,827080800,4775,4775,4775,4775,0
|
|
20230630,191700,827080800,4775,4775,4775,4775,0
|
|
20230630,191600,827080800,4775,4775,4775,4775,0
|
|
20230630,191500,827080800,4775,4775,4775,4775,0
|
|
20230630,191400,827080800,4775,4775,4775,4775,0
|
|
20230630,191300,827080800,4775,4775,4775,4775,0
|
|
20230630,191200,827080800,4775,4775,4775,4775,0
|
|
20230630,191100,827080800,4775,4775,4775,4775,0
|
|
20230630,191000,827080800,4775,4775,4775,4775,0
|
|
20230630,190900,827080800,4775,4775,4775,4775,0
|
|
20230630,190800,827080800,4775,4775,4775,4775,0
|
|
20230630,190700,827080800,4775,4775,4775,4775,0
|
|
20230630,190600,827080800,4775,4775,4775,4775,0
|
|
20230630,190500,827080800,4775,4775,4775,4775,0
|
|
20230630,190400,827080800,4775,4775,4775,4775,0
|
|
20230630,190300,827080800,4775,4775,4775,4775,0
|
|
20230630,190200,827080800,4775,4775,4775,4775,0
|
|
20230630,190100,827080800,4775,4775,4775,4775,0
|
|
20230630,190000,827080800,4775,4775,4775,4775,0
|
|
20230630,185900,827080800,4775,4775,4775,4775,0
|
|
20230630,185800,827080800,4775,4775,4775,4775,0
|
|
20230630,185700,827080800,4775,4775,4775,4775,0
|
|
20230630,185600,827080800,4775,4775,4775,4775,0
|
|
20230630,185500,827080800,4775,4775,4775,4775,0
|
|
20230630,185400,827080800,4775,4775,4775,4775,6666
|
|
20230630,185300,827080800,4775,4775,4775,4775,0
|
|
20230630,185200,827080800,4775,4775,4775,4775,0
|
|
20230630,185100,827080800,4775,4775,4775,4775,0
|
|
20230630,185000,827080800,4775,4775,4775,4775,0
|
|
20230630,184900,827080800,4775,4775,4775,4775,0
|
|
20230630,184800,827080800,4775,4775,4775,4775,0
|
|
20230630,184700,827080800,4775,4775,4775,4775,0
|
|
20230630,184600,827080800,4775,4775,4775,4775,0
|
|
20230630,184500,827080800,4775,4775,4775,4775,0
|
|
20230630,184400,827080800,4775,4775,4775,4775,0
|
|
20230630,184300,827080800,4775,4775,4775,4775,0
|
|
20230630,184200,827080800,4775,4775,4775,4775,0
|
|
20230630,184100,827080800,4775,4775,4775,4775,0
|
|
20230630,184000,827080800,4775,4775,4775,4775,0
|
|
20230630,183900,827080800,4775,4775,4775,4775,0
|
|
20230630,183800,827080800,4775,4775,4775,4775,0
|
|
20230630,183700,827080800,4775,4775,4775,4775,0
|
|
20230630,183600,827080800,4775,4775,4775,4775,0
|
|
20230630,183500,827080800,4775,4775,4775,4775,0
|
|
20230630,183400,827080800,4775,4775,4775,4775,0
|
|
20230630,183300,827080800,4775,4775,4775,4775,0
|
|
20230630,183200,827080800,4775,4775,4775,4775,0
|
|
20230630,183100,827080800,4775,4775,4775,4775,0
|
|
20230630,183000,827080800,4775,4775,4775,4775,0
|
|
20230630,182900,827080800,4775,4775,4775,4775,0
|
|
20230630,182800,827080800,4775,4775,4775,4775,0
|
|
20230630,182700,827080800,4775,4775,4775,4775,0
|
|
20230630,182600,827080800,4775,4775,4775,4775,0
|
|
20230630,182500,827080800,4775,4775,4775,4775,0
|
|
20230630,182400,827080800,4775,4775,4775,4775,6666
|
|
20230630,182300,827080800,4775,4775,4775,4775,0
|
|
20230630,182200,827080800,4775,4775,4775,4775,0
|
|
20230630,182100,827080800,4775,4775,4775,4775,0
|
|
20230630,182000,827080800,4775,4775,4775,4775,0
|
|
20230630,181900,827080800,4775,4775,4775,4775,0
|
|
20230630,181800,827080800,4775,4775,4775,4775,0
|
|
20230630,181700,827080800,4775,4775,4775,4775,0
|
|
20230630,181600,827080800,4775,4775,4775,4775,0
|
|
20230630,181500,827080800,4775,4775,4775,4775,0
|
|
20230630,181400,827080800,4775,4775,4775,4775,0
|
|
20230630,181300,827080800,4775,4775,4775,4775,0
|
|
20230630,181200,827080800,4775,4775,4775,4775,0
|
|
20230630,181100,827080800,4775,4775,4775,4775,0
|
|
20230630,181000,827080800,4775,4775,4775,4775,0
|
|
20230630,180900,827080800,4775,4775,4775,4775,0
|
|
20230630,180800,827080800,4775,4775,4775,4775,0
|
|
20230630,180700,827080800,4775,4775,4775,4775,0
|
|
20230630,180600,827080800,4775,4775,4775,4775,0
|
|
20230630,180500,827080800,4775,4775,4775,4775,0
|
|
20230630,180400,827080800,4775,4775,4775,4775,0
|
|
20230630,180300,827080800,4775,4775,4775,4775,0
|
|
20230630,180200,827080800,4775,4775,4775,4775,0
|
|
20230630,180100,827080800,4775,4775,4775,4775,0
|
|
20230630,180000,827080800,4775,4775,4775,4775,0
|
|
20230630,175900,827080800,4775,4775,4775,4775,0
|
|
20230630,175800,827080800,4775,4775,4775,4775,0
|
|
20230630,175700,827080800,4775,4775,4775,4775,0
|
|
20230630,175600,827080800,4775,4775,4775,4775,0
|
|
20230630,175500,827080800,4775,4775,4775,4775,0
|
|
20230630,175400,827080800,4775,4775,4775,4775,6666
|
|
20230630,175300,827080800,4775,4775,4775,4775,0
|
|
20230630,175200,827080800,4775,4775,4775,4775,0
|
|
20230630,175100,827080800,4775,4775,4775,4775,0
|
|
20230630,175000,827080800,4775,4775,4775,4775,0
|
|
20230630,174900,827080800,4775,4775,4775,4775,0
|
|
20230630,174800,827080800,4775,4775,4775,4775,0
|
|
20230630,174700,827080800,4775,4775,4775,4775,0
|
|
20230630,174600,827080800,4775,4775,4775,4775,0
|
|
20230630,174500,827080800,4775,4775,4775,4775,0
|
|
20230630,174400,827080800,4775,4775,4775,4775,0
|
|
20230630,174300,827080800,4775,4775,4775,4775,0
|
|
20230630,174200,827080800,4775,4775,4775,4775,0
|
|
20230630,174100,827080800,4775,4775,4775,4775,0
|
|
20230630,174000,827080800,4775,4775,4775,4775,0
|
|
20230630,173900,827080800,4775,4775,4775,4775,0
|
|
20230630,173800,827080800,4775,4775,4775,4775,0
|
|
20230630,173700,827080800,4775,4775,4775,4775,0
|
|
20230630,173600,827080800,4775,4775,4775,4775,0
|
|
20230630,173500,827080800,4775,4775,4775,4775,0
|
|
20230630,173400,827080800,4775,4775,4775,4775,0
|
|
20230630,173300,827080800,4775,4775,4775,4775,0
|
|
20230630,173200,827080800,4775,4775,4775,4775,0
|
|
20230630,173100,827080800,4775,4775,4775,4775,0
|
|
20230630,173000,827080800,4775,4775,4775,4775,0
|
|
20230630,172900,827080800,4775,4775,4775,4775,0
|
|
20230630,172800,827080800,4775,4775,4775,4775,0
|
|
20230630,172700,827080800,4775,4775,4775,4775,0
|
|
20230630,172600,827080800,4775,4775,4775,4775,0
|
|
20230630,172500,827080800,4775,4775,4775,4775,0
|
|
20230630,172400,827080800,4775,4775,4775,4775,6666
|
|
20230630,172300,827080800,4775,4775,4775,4775,0
|
|
20230630,172200,827080800,4775,4775,4775,4775,0
|
|
20230630,172100,827080800,4775,4775,4775,4775,0
|
|
20230630,172000,827080800,4775,4775,4775,4775,0
|
|
20230630,171900,827080800,4775,4775,4775,4775,0
|
|
20230630,171800,827080800,4775,4775,4775,4775,0
|
|
20230630,171700,827080800,4775,4775,4775,4775,0
|
|
20230630,171600,827080800,4775,4775,4775,4775,0
|
|
20230630,171500,827080800,4775,4775,4775,4775,0
|
|
20230630,171400,827080800,4775,4775,4775,4775,0
|
|
20230630,171300,827080800,4775,4775,4775,4775,0
|
|
20230630,171200,827080800,4775,4775,4775,4775,0
|
|
20230630,171100,827080800,4775,4775,4775,4775,0
|
|
20230630,171000,827080800,4775,4775,4775,4775,0
|
|
20230630,170900,827080800,4775,4775,4775,4775,0
|
|
20230630,170800,827080800,4775,4775,4775,4775,0
|
|
20230630,170700,827080800,4775,4775,4775,4775,0
|
|
20230630,170600,827080800,4775,4775,4775,4775,0
|
|
20230630,170500,827080800,4775,4775,4775,4775,0
|
|
20230630,170400,827080800,4775,4775,4775,4775,0
|
|
20230630,170300,827080800,4775,4775,4775,4775,0
|
|
20230630,170200,827080800,4775,4775,4775,4775,0
|
|
20230630,170100,827080800,4775,4775,4775,4775,0
|
|
20230630,170000,827080800,4775,4775,4775,4775,0
|
|
20230630,165900,827080800,4775,4775,4775,4775,0
|
|
20230630,165800,827080800,4775,4775,4775,4775,0
|
|
20230630,165700,827080800,4775,4775,4775,4775,0
|
|
20230630,165600,827080800,4775,4775,4775,4775,0
|
|
20230630,165500,827080800,4775,4775,4775,4775,0
|
|
20230630,165400,827080800,4775,4775,4775,4775,6666
|
|
20230630,165300,827080800,4775,4775,4775,4775,0
|
|
20230630,165200,827080800,4775,4775,4775,4775,0
|
|
20230630,165100,827080800,4775,4775,4775,4775,0
|
|
20230630,165000,827080800,4775,4775,4775,4775,0
|
|
20230630,164900,827080800,4775,4775,4775,4775,0
|
|
20230630,164800,827080800,4775,4775,4775,4775,0
|
|
20230630,164700,827080800,4775,4775,4775,4775,0
|
|
20230630,164600,827080800,4775,4775,4775,4775,0
|
|
20230630,164500,827080800,4775,4775,4775,4775,0
|
|
20230630,164400,827080800,4775,4775,4775,4775,0
|
|
20230630,164300,827080800,4775,4775,4775,4775,0
|
|
20230630,164200,827080800,4775,4775,4775,4775,0
|
|
20230630,164100,827080800,4775,4775,4775,4775,0
|
|
20230630,164000,827080800,4775,4775,4775,4775,0
|
|
20230630,163900,827080800,4775,4775,4775,4775,0
|
|
20230630,163800,827080800,4775,4775,4775,4775,0
|
|
20230630,163700,827080800,4775,4775,4775,4775,0
|
|
20230630,163600,827080800,4775,4775,4775,4775,0
|
|
20230630,163500,827080800,4775,4775,4775,4775,0
|
|
20230630,163400,827080800,4775,4775,4775,4775,0
|
|
20230630,163300,827080800,4775,4775,4775,4775,0
|
|
20230630,163200,827080800,4775,4775,4775,4775,0
|
|
20230630,163100,827080800,4775,4775,4775,4775,0
|
|
20230630,163000,827080800,4775,4775,4775,4775,0
|
|
20230630,162900,827080800,4775,4775,4775,4775,0
|
|
20230630,162800,827080800,4775,4775,4775,4775,0
|
|
20230630,162700,827080800,4775,4775,4775,4775,0
|
|
20230630,162600,827080800,4775,4775,4775,4775,0
|
|
20230630,162500,827080800,4775,4775,4775,4775,0
|
|
20230630,162400,827080800,4775,4775,4775,4775,6666
|
|
20230630,162300,827080800,4775,4775,4775,4775,0
|
|
20230630,162200,827080800,4775,4775,4775,4775,0
|
|
20230630,162100,827080800,4775,4775,4775,4775,0
|
|
20230630,162000,827080800,4775,4775,4775,4775,0
|
|
20230630,161900,827080800,4775,4775,4775,4775,0
|
|
20230630,161800,827080800,4775,4775,4775,4775,0
|
|
20230630,161700,827080800,4775,4775,4775,4775,0
|
|
20230630,161600,827080800,4775,4775,4775,4775,0
|
|
20230630,161500,827080800,4775,4775,4775,4775,0
|
|
20230630,161400,827080800,4775,4775,4775,4775,0
|
|
20230630,161300,827080800,4775,4775,4775,4775,0
|
|
20230630,161200,827080800,4775,4775,4775,4775,0
|
|
20230630,161100,827080800,4775,4775,4775,4775,0
|
|
20230630,161000,827080800,4775,4775,4775,4775,0
|
|
20230630,160900,827080800,4775,4775,4775,4775,0
|
|
20230630,160800,827080800,4775,4775,4775,4775,0
|
|
20230630,160700,827080800,4775,4775,4775,4775,0
|
|
20230630,160600,827080800,4775,4775,4775,4775,0
|
|
20230630,160500,827080800,4775,4775,4775,4775,0
|
|
20230630,160400,827080800,4775,4775,4775,4775,0
|
|
20230630,160300,827080800,4775,4775,4775,4775,0
|
|
20230630,160200,827080800,4775,4775,4775,4775,0
|
|
20230630,160100,827080800,4775,4775,4775,4775,0
|
|
20230630,160000,827080800,4775,4775,4775,4775,0
|
|
20230630,155900,827080800,4775,4775,4775,4775,0
|
|
20230630,155800,827080800,4775,4775,4775,4775,0
|
|
20230630,155700,827080800,4775,4775,4775,4775,0
|
|
20230630,155600,827080800,4775,4775,4775,4775,0
|
|
20230630,155500,827080800,4775,4775,4775,4775,0
|
|
20230630,155400,827080800,4775,4775,4775,4775,6666
|
|
20230630,155300,827080800,4775,4775,4775,4775,0
|
|
20230630,155200,827080800,4775,4775,4775,4775,0
|
|
20230630,155100,827080800,4775,4775,4775,4775,0
|
|
20230630,155000,827080800,4775,4775,4775,4775,0
|
|
20230630,154900,827080800,4775,4775,4775,4775,0
|
|
20230630,154800,827080800,4775,4775,4775,4775,0
|
|
20230630,154700,827080800,4775,4775,4775,4775,0
|
|
20230630,154600,827080800,4775,4775,4775,4775,0
|
|
20230630,154500,827080800,4775,4775,4775,4775,0
|
|
20230630,154400,827080800,4775,4775,4775,4775,0
|
|
20230630,154300,827080800,4775,4775,4775,4775,0
|
|
20230630,154200,827080800,4775,4775,4775,4775,0
|
|
20230630,154100,827080800,4775,4775,4775,4775,0
|
|
20230630,154000,827080800,4775,4775,4775,4775,0
|
|
20230630,153900,827080800,4775,4775,4775,4775,0
|
|
20230630,153800,827080800,4775,4775,4775,4775,0
|
|
20230630,153700,827080800,4775,4775,4775,4775,0
|
|
20230630,153600,827080800,4775,4775,4775,4775,0
|
|
20230630,153500,827080800,4775,4775,4775,4775,0
|
|
20230630,153400,827080800,4775,4775,4775,4775,0
|
|
20230630,153300,827080800,4775,4775,4775,4775,0
|
|
20230630,153200,827080800,4775,4775,4775,4775,0
|
|
20230630,153100,827080800,4775,4775,4775,4775,0
|
|
20230630,153000,827080800,4775,4775,4775,4775,6666
|
|
20230630,152900,795250650,4765,4765,4765,4765,0
|
|
20230630,152800,795250650,4765,4765,4765,4765,0
|
|
20230630,152700,795250650,4765,4765,4765,4765,0
|
|
20230630,152600,795250650,4765,4765,4765,4765,0
|
|
20230630,152500,795250650,4765,4765,4765,4765,0
|
|
20230630,152400,795250650,4765,4765,4765,4765,0
|
|
20230630,152300,795250650,4765,4765,4765,4765,0
|
|
20230630,152200,795250650,4765,4765,4765,4765,0
|
|
20230630,152100,795250650,4765,4765,4765,4765,0
|
|
20230630,152000,795250650,4765,4765,4765,4765,0
|
|
20230630,151900,795250650,4765,4765,4765,4755,917
|
|
20230630,151800,790885450,4765,4765,4765,4765,97
|
|
20230630,151700,790423245,4765,4780,4780,4755,2009
|
|
20230630,151600,780854580,4775,4775,4780,4775,210
|
|
20230630,151500,779851820,4755,4775,4775,4755,70
|
|
20230630,151400,779518645,4780,4780,4780,4780,0
|
|
20230630,151300,779518645,4780,4780,4780,4780,0
|
|
20230630,151200,779518645,4780,4780,4780,4780,0
|
|
20230630,151100,779518645,4780,4785,4785,4780,914
|
|
20230630,151000,775146515,4785,4785,4785,4785,1
|
|
20230630,150900,775141730,4760,4765,4785,4760,122
|
|
20230630,150800,774560295,4770,4780,4780,4765,8681
|
|
20230630,150700,733151270,4780,4780,4780,4780,900
|
|
20230630,150600,728849270,4780,4780,4780,4780,0
|
|
20230630,150500,728849270,4780,4780,4780,4780,1
|
|
20230630,150400,728844490,4775,4775,4780,4775,390
|
|
20230630,150300,726982235,4775,4775,4775,4775,31
|
|
20230630,150200,726834210,4775,4775,4775,4775,358
|
|
20230630,150100,725124760,4780,4775,4780,4775,86
|
|
20230630,150000,724714105,4775,4775,4775,4775,10
|
|
20230630,145900,724666355,4775,4775,4780,4775,22
|
|
20230630,145800,724561295,4775,4780,4780,4775,2004
|
|
20230630,145700,714991195,4785,4790,4790,4785,887
|
|
20230630,145600,710746155,4790,4790,4790,4785,1104
|
|
20230630,145500,705460240,4785,4780,4785,4780,1590
|
|
20230630,145400,697855130,4780,4775,4780,4775,950
|
|
20230630,145300,693314700,4775,4780,4780,4775,2
|
|
20230630,145200,693305145,4780,4780,4780,4780,103
|
|
20230630,145100,692812805,4780,4780,4780,4780,0
|
|
20230630,145000,692812805,4780,4780,4780,4780,200
|
|
20230630,144900,691856805,4785,4785,4785,4780,867
|
|
20230630,144800,687712535,4785,4785,4785,4785,903
|
|
20230630,144700,683391680,4785,4780,4785,4780,470
|
|
20230630,144600,681144980,4780,4780,4780,4780,664
|
|
20230630,144500,677971060,4780,4780,4780,4780,0
|
|
20230630,144400,677971060,4780,4780,4780,4780,599
|
|
20230630,144300,675107840,4780,4780,4780,4780,593
|
|
20230630,144200,672273300,4775,4775,4775,4775,0
|
|
20230630,144100,672273300,4775,4780,4780,4775,35
|
|
20230630,144000,672106100,4780,4770,4780,4770,1698
|
|
20230630,143900,663995945,4770,4775,4775,4770,450
|
|
20230630,143800,661849025,4780,4780,4780,4780,0
|
|
20230630,143700,661849025,4780,4785,4785,4780,56
|
|
20230630,143600,661581340,4780,4775,4780,4775,1789
|
|
20230630,143500,653030470,4775,4780,4780,4775,301
|
|
20230630,143400,651593175,4785,4775,4785,4775,2057
|
|
20230630,143300,641757960,4785,4785,4785,4785,1
|
|
20230630,143200,641753175,4775,4775,4775,4775,30
|
|
20230630,143100,641609925,4775,4775,4780,4775,3270
|
|
20230630,143000,625989865,4765,4770,4770,4765,1165
|
|
20230630,142900,620435365,4765,4765,4765,4765,1526
|
|
20230630,142800,613163975,4770,4765,4770,4765,207
|
|
20230630,142700,612176595,4760,4760,4760,4760,720
|
|
20230630,142600,608749395,4770,4770,4770,4770,476
|
|
20230630,142500,606478875,4770,4770,4770,4770,3
|
|
20230630,142400,606464565,4775,4770,4775,4770,431
|
|
20230630,142300,604408690,4765,4760,4765,4755,191
|
|
20230630,142200,603499055,4760,4765,4765,4760,145
|
|
20230630,142100,602808250,4770,4770,4770,4770,0
|
|
20230630,142000,602808250,4770,4770,4770,4770,0
|
|
20230630,141900,602808250,4770,4770,4770,4770,232
|
|
20230630,141800,601701610,4765,4765,4765,4765,0
|
|
20230630,141700,601701610,4765,4765,4765,4765,0
|
|
20230630,141600,601701610,4765,4765,4765,4765,0
|
|
20230630,141500,601701610,4765,4765,4765,4765,0
|
|
20230630,141400,601701610,4765,4765,4765,4765,0
|
|
20230630,141300,601701610,4765,4770,4770,4765,505
|
|
20230630,141200,599295260,4770,4770,4770,4770,1
|
|
20230630,141100,599290490,4765,4765,4765,4765,3
|
|
20230630,141000,599276195,4765,4765,4765,4765,250
|
|
20230630,140900,598084945,4770,4770,4770,4770,200
|
|
20230630,140800,597130945,4770,4770,4770,4770,235
|
|
20230630,140700,596009995,4770,4765,4770,4765,17
|
|
20230630,140600,595928985,4765,4775,4775,4765,1253
|
|
20230630,140500,589948200,4775,4760,4780,4760,3357
|
|
20230630,140400,573932895,4760,4760,4760,4760,0
|
|
20230630,140300,573932895,4760,4760,4765,4760,184
|
|
20230630,140200,573057050,4760,4760,4760,4760,30
|
|
20230630,140100,572914250,4760,4760,4760,4760,48
|
|
20230630,140000,572685770,4760,4750,4760,4750,859
|
|
20230630,135900,568599435,4750,4750,4750,4750,42
|
|
20230630,135800,568399935,4750,4750,4750,4750,221
|
|
20230630,135700,567350185,4745,4750,4750,4745,384
|
|
20230630,135600,565526745,4750,4750,4750,4750,1
|
|
20230630,135500,565521995,4760,4760,4760,4760,0
|
|
20230630,135400,565521995,4760,4760,4760,4760,0
|
|
20230630,135300,565521995,4760,4755,4760,4750,731
|
|
20230630,135200,562046565,4755,4760,4760,4755,49
|
|
20230630,135100,561813340,4760,4760,4760,4760,870
|
|
20230630,135000,557672140,4760,4760,4760,4760,50
|
|
20230630,134900,557434140,4750,4750,4755,4750,2923
|
|
20230630,134800,543535925,4745,4750,4750,4745,131
|
|
20230630,134700,542913680,4745,4750,4750,4745,96
|
|
20230630,134600,542458060,4755,4755,4755,4755,1727
|
|
20230630,134500,534246175,4755,4745,4755,4745,4292
|
|
20230630,134400,513855275,4740,4745,4745,4740,212
|
|
20230630,134300,512849410,4740,4740,4740,4740,206
|
|
20230630,134200,511872970,4735,4735,4735,4735,14
|
|
20230630,134100,511806680,4735,4735,4735,4735,1
|
|
20230630,134000,511801945,4735,4735,4735,4730,438
|
|
20230630,133900,509729505,4740,4740,4740,4740,338
|
|
20230630,133800,508127385,4740,4740,4740,4740,0
|
|
20230630,133700,508127385,4740,4740,4740,4740,0
|
|
20230630,133600,508127385,4740,4740,4740,4740,1
|
|
20230630,133500,508122645,4730,4740,4740,4730,154
|
|
20230630,133400,507394030,4745,4745,4745,4745,5
|
|
20230630,133300,507370305,4745,4745,4745,4745,0
|
|
20230630,133200,507370305,4745,4745,4745,4745,10
|
|
20230630,133100,507322855,4750,4750,4750,4745,101
|
|
20230630,133000,506843115,4750,4750,4750,4750,0
|
|
20230630,132900,506843115,4750,4750,4750,4750,0
|
|
20230630,132800,506843115,4750,4750,4750,4750,100
|
|
20230630,132700,506368115,4750,4750,4750,4750,77
|
|
20230630,132600,506002365,4730,4730,4730,4730,500
|
|
20230630,132500,503637365,4730,4745,4745,4730,1061
|
|
20230630,132400,498608570,4750,4750,4750,4750,13
|
|
20230630,132300,498546820,4750,4750,4750,4750,19
|
|
20230630,132200,498456570,4755,4755,4755,4755,0
|
|
20230630,132100,498456570,4755,4755,4755,4755,0
|
|
20230630,132000,498456570,4755,4755,4755,4755,18
|
|
20230630,131900,498370980,4755,4755,4755,4755,61
|
|
20230630,131800,498080925,4755,4755,4755,4755,648
|
|
20230630,131700,494999685,4750,4750,4750,4750,11
|
|
20230630,131600,494947435,4745,4745,4745,4745,1
|
|
20230630,131500,494942690,4750,4745,4750,4745,2
|
|
20230630,131400,494933195,4750,4750,4750,4750,0
|
|
20230630,131300,494933195,4750,4750,4750,4750,0
|
|
20230630,131200,494933195,4750,4750,4750,4750,0
|
|
20230630,131100,494933195,4750,4750,4750,4750,858
|
|
20230630,131000,490857695,4750,4750,4750,4750,0
|
|
20230630,130900,490857695,4750,4750,4750,4750,152
|
|
20230630,130800,490135695,4750,4750,4750,4750,0
|
|
20230630,130700,490135695,4750,4750,4750,4750,50
|
|
20230630,130600,489898195,4730,4730,4730,4730,0
|
|
20230630,130500,489898195,4730,4730,4730,4730,0
|
|
20230630,130400,489898195,4730,4730,4730,4730,0
|
|
20230630,130300,489898195,4730,4750,4750,4730,1060
|
|
20230630,130200,484868955,4750,4750,4750,4750,0
|
|
20230630,130100,484868955,4750,4750,4750,4750,55
|
|
20230630,130000,484607705,4750,4750,4750,4750,16
|
|
20230630,125900,484531705,4750,4750,4750,4750,0
|
|
20230630,125800,484531705,4750,4750,4750,4750,10
|
|
20230630,125700,484484205,4745,4745,4745,4745,0
|
|
20230630,125600,484484205,4745,4745,4745,4745,0
|
|
20230630,125500,484484205,4745,4745,4745,4745,115
|
|
20230630,125400,483938530,4745,4745,4745,4745,0
|
|
20230630,125300,483938530,4745,4740,4745,4740,1210
|
|
20230630,125200,478203080,4740,4745,4745,4740,1125
|
|
20230630,125100,472869690,4740,4740,4740,4740,0
|
|
20230630,125000,472869690,4740,4735,4740,4735,101
|
|
20230630,124900,472390955,4725,4725,4725,4725,1
|
|
20230630,124800,472386230,4725,4725,4725,4725,0
|
|
20230630,124700,472386230,4725,4725,4725,4725,0
|
|
20230630,124600,472386230,4725,4725,4725,4725,0
|
|
20230630,124500,472386230,4725,4725,4725,4725,0
|
|
20230630,124400,472386230,4725,4725,4725,4725,1
|
|
20230630,124300,472381505,4750,4750,4750,4750,100
|
|
20230630,124200,471906505,4750,4750,4750,4750,0
|
|
20230630,124100,471906505,4750,4740,4750,4740,878
|
|
20230630,124000,467741335,4735,4725,4735,4725,1328
|
|
20230630,123900,461454355,4730,4730,4730,4730,4
|
|
20230630,123800,461435435,4730,4730,4730,4730,130
|
|
20230630,123700,460820535,4730,4730,4730,4730,62
|
|
20230630,123600,460527275,4730,4730,4730,4730,0
|
|
20230630,123500,460527275,4730,4730,4730,4730,0
|
|
20230630,123400,460527275,4730,4730,4730,4730,21
|
|
20230630,123300,460427945,4730,4730,4730,4730,20
|
|
20230630,123200,460333345,4735,4735,4735,4735,1
|
|
20230630,123100,460328610,4735,4735,4735,4735,0
|
|
20230630,123000,460328610,4735,4725,4735,4725,3
|
|
20230630,122900,460314415,4720,4720,4720,4720,0
|
|
20230630,122800,460314415,4720,4720,4720,4720,0
|
|
20230630,122700,460314415,4720,4720,4720,4720,0
|
|
20230630,122600,460314415,4720,4720,4720,4720,550
|
|
20230630,122500,457718415,4715,4715,4715,4715,0
|
|
20230630,122400,457718415,4715,4715,4715,4715,0
|
|
20230630,122300,457718415,4715,4715,4715,4715,0
|
|
20230630,122200,457718415,4715,4715,4715,4715,500
|
|
20230630,122100,455360915,4710,4710,4710,4710,342
|
|
20230630,122000,453750095,4710,4710,4710,4710,20
|
|
20230630,121900,453655895,4705,4705,4705,4705,0
|
|
20230630,121800,453655895,4705,4705,4705,4705,0
|
|
20230630,121700,453655895,4705,4705,4705,4705,0
|
|
20230630,121600,453655895,4705,4705,4705,4705,0
|
|
20230630,121500,453655895,4705,4705,4705,4705,0
|
|
20230630,121400,453655895,4705,4705,4705,4705,0
|
|
20230630,121300,453655895,4705,4705,4705,4705,1388
|
|
20230630,121200,447125355,4705,4705,4705,4705,0
|
|
20230630,121100,447125355,4705,4705,4705,4705,0
|
|
20230630,121000,447125355,4705,4705,4705,4705,0
|
|
20230630,120900,447125355,4705,4705,4705,4705,0
|
|
20230630,120800,447125355,4705,4705,4705,4705,0
|
|
20230630,120700,447125355,4705,4705,4705,4705,0
|
|
20230630,120600,447125355,4705,4710,4710,4705,230
|
|
20230630,120500,446043200,4715,4715,4715,4715,570
|
|
20230630,120400,443355650,4710,4710,4710,4710,180
|
|
20230630,120300,442507850,4710,4710,4710,4710,400
|
|
20230630,120200,440623850,4710,4735,4735,4710,501
|
|
20230630,120100,438264115,4735,4720,4735,4710,486
|
|
20230630,120000,435973265,4720,4735,4735,4720,486
|
|
20230630,115900,433679330,4720,4725,4725,4720,1412
|
|
20230630,115800,427013025,4725,4730,4730,4725,417
|
|
20230630,115700,425040685,4735,4735,4735,4735,2
|
|
20230630,115600,425031215,4735,4735,4735,4735,0
|
|
20230630,115500,425031215,4735,4735,4735,4735,1
|
|
20230630,115400,425026480,4735,4735,4735,4735,53
|
|
20230630,115300,424775525,4735,4735,4735,4735,151
|
|
20230630,115200,424060540,4735,4735,4735,4735,2
|
|
20230630,115100,424051070,4735,4735,4735,4735,37
|
|
20230630,115000,423875875,4735,4735,4735,4735,17
|
|
20230630,114900,423795380,4735,4745,4745,4735,385
|
|
20230630,114800,421970485,4755,4750,4755,4745,97
|
|
20230630,114700,421509370,4750,4750,4750,4750,20
|
|
20230630,114600,421414370,4760,4745,4760,4740,161
|
|
20230630,114500,420650395,4740,4740,4740,4740,0
|
|
20230630,114400,420650395,4740,4740,4740,4740,0
|
|
20230630,114300,420650395,4740,4740,4740,4740,0
|
|
20230630,114200,420650395,4740,4740,4740,4740,0
|
|
20230630,114100,420650395,4740,4740,4740,4740,224
|
|
20230630,114000,419588635,4740,4740,4740,4740,0
|
|
20230630,113900,419588635,4740,4740,4740,4740,521
|
|
20230630,113800,417119095,4735,4735,4735,4735,5
|
|
20230630,113700,417095420,4735,4735,4735,4735,0
|
|
20230630,113600,417095420,4735,4735,4735,4735,0
|
|
20230630,113500,417095420,4735,4735,4735,4735,0
|
|
20230630,113400,417095420,4735,4735,4735,4735,420
|
|
20230630,113300,415106720,4735,4735,4735,4735,0
|
|
20230630,113200,415106720,4735,4735,4735,4735,10
|
|
20230630,113100,415059370,4735,4735,4735,4735,20
|
|
20230630,113000,414964670,4735,4735,4735,4735,0
|
|
20230630,112900,414964670,4735,4735,4735,4735,20
|
|
20230630,112800,414869970,4735,4735,4735,4735,20
|
|
20230630,112700,414775270,4735,4740,4740,4735,110
|
|
20230630,112600,414254145,4740,4740,4740,4740,3
|
|
20230630,112500,414239925,4735,4735,4735,4735,100
|
|
20230630,112400,413766425,4735,4740,4740,4735,734
|
|
20230630,112300,410290625,4745,4745,4745,4745,0
|
|
20230630,112200,410290625,4745,4745,4745,4745,0
|
|
20230630,112100,410290625,4745,4745,4745,4745,0
|
|
20230630,112000,410290625,4745,4750,4750,4745,244
|
|
20230630,111900,409132745,4760,4760,4760,4760,0
|
|
20230630,111800,409132745,4760,4760,4760,4760,0
|
|
20230630,111700,409132745,4760,4760,4760,4760,0
|
|
20230630,111600,409132745,4760,4760,4760,4760,0
|
|
20230630,111500,409132745,4760,4765,4765,4760,2315
|
|
20230630,111400,398103765,4765,4765,4765,4765,105
|
|
20230630,111300,397603440,4770,4770,4770,4770,126
|
|
20230630,111200,397002420,4765,4765,4765,4765,343
|
|
20230630,111100,395368025,4765,4765,4765,4765,318
|
|
20230630,111000,393852755,4765,4765,4765,4765,100
|
|
20230630,110900,393376255,4765,4765,4765,4765,0
|
|
20230630,110800,393376255,4765,4765,4765,4765,0
|
|
20230630,110700,393376255,4765,4765,4765,4765,1089
|
|
20230630,110600,388187170,4760,4750,4760,4750,191
|
|
20230630,110500,387278620,4760,4760,4760,4760,0
|
|
20230630,110400,387278620,4760,4760,4760,4760,0
|
|
20230630,110300,387278620,4760,4760,4760,4760,0
|
|
20230630,110200,387278620,4760,4750,4760,4750,1431
|
|
20230630,110100,380475615,4745,4745,4745,4745,0
|
|
20230630,110000,380475615,4745,4735,4745,4735,3
|
|
20230630,105900,380461390,4750,4750,4750,4750,0
|
|
20230630,105800,380461390,4750,4750,4750,4750,100
|
|
20230630,105700,379986390,4750,4750,4750,4750,0
|
|
20230630,105600,379986390,4750,4750,4750,4750,0
|
|
20230630,105500,379986390,4750,4750,4750,4750,0
|
|
20230630,105400,379986390,4750,4750,4750,4750,127
|
|
20230630,105300,379383140,4750,4750,4750,4750,0
|
|
20230630,105200,379383140,4750,4750,4750,4750,0
|
|
20230630,105100,379383140,4750,4740,4750,4735,339
|
|
20230630,105000,377776280,4750,4750,4750,4750,1
|
|
20230630,104900,377771530,4740,4740,4740,4740,0
|
|
20230630,104800,377771530,4740,4740,4740,4740,0
|
|
20230630,104700,377771530,4740,4740,4740,4740,0
|
|
20230630,104600,377771530,4740,4740,4740,4740,100
|
|
20230630,104500,377297530,4755,4755,4755,4755,0
|
|
20230630,104400,377297530,4755,4755,4755,4755,0
|
|
20230630,104300,377297530,4755,4755,4755,4755,0
|
|
20230630,104200,377297530,4755,4755,4755,4755,0
|
|
20230630,104100,377297530,4755,4750,4755,4750,2500
|
|
20230630,104000,365411735,4740,4740,4740,4740,103
|
|
20230630,103900,364923515,4750,4750,4750,4750,51
|
|
20230630,103800,364681265,4740,4740,4745,4740,1407
|
|
20230630,103700,358006590,4740,4740,4740,4740,3
|
|
20230630,103600,357992370,4740,4740,4740,4740,0
|
|
20230630,103500,357992370,4740,4740,4740,4740,63
|
|
20230630,103400,357693750,4740,4730,4740,4730,148
|
|
20230630,103300,356992660,4745,4745,4745,4745,0
|
|
20230630,103200,356992660,4745,4745,4745,4745,0
|
|
20230630,103100,356992660,4745,4745,4745,4745,1
|
|
20230630,103000,356987915,4730,4730,4730,4730,0
|
|
20230630,102900,356987915,4730,4730,4730,4730,0
|
|
20230630,102800,356987915,4730,4730,4730,4730,0
|
|
20230630,102700,356987915,4730,4730,4730,4730,10
|
|
20230630,102600,356940615,4745,4735,4745,4715,498
|
|
20230630,102500,354585960,4740,4740,4740,4740,271
|
|
20230630,102400,353301420,4735,4740,4740,4735,4
|
|
20230630,102300,353282470,4740,4740,4740,4740,336
|
|
20230630,102200,351689830,4740,4745,4745,4740,45
|
|
20230630,102100,351476520,4740,4740,4740,4740,0
|
|
20230630,102000,351476520,4740,4750,4750,4740,5
|
|
20230630,101900,351452810,4740,4740,4740,4740,4
|
|
20230630,101800,351433850,4735,4745,4745,4735,180
|
|
20230630,101700,350581520,4745,4745,4745,4745,118
|
|
20230630,101600,350021610,4745,4740,4745,4740,59
|
|
20230630,101500,349741945,4740,4735,4740,4735,351
|
|
20230630,101400,348079705,4740,4740,4740,4740,0
|
|
20230630,101300,348079705,4740,4740,4740,4740,0
|
|
20230630,101200,348079705,4740,4730,4740,4730,166
|
|
20230630,101100,347293625,4730,4745,4745,4730,100
|
|
20230630,101000,346819875,4745,4745,4745,4745,1
|
|
20230630,100900,346815130,4755,4755,4755,4755,0
|
|
20230630,100800,346815130,4755,4720,4755,4715,423
|
|
20230630,100700,344819815,4755,4755,4755,4755,2003
|
|
20230630,100600,335295550,4755,4710,4755,4710,1112
|
|
20230630,100500,330040825,4710,4710,4710,4710,30
|
|
20230630,100400,329899525,4710,4720,4720,4710,2086
|
|
20230630,100300,320071070,4720,4720,4720,4720,105
|
|
20230630,100200,319575470,4720,4720,4720,4720,0
|
|
20230630,100100,319575470,4720,4730,4730,4720,629
|
|
20230630,100000,316604450,4730,4730,4730,4730,1
|
|
20230630,095900,316599720,4740,4740,4740,4740,0
|
|
20230630,095800,316599720,4740,4740,4740,4740,1
|
|
20230630,095700,316594980,4725,4735,4735,4725,500
|
|
20230630,095600,314230120,4740,4735,4740,4735,55
|
|
20230630,095500,313969595,4735,4740,4740,4735,976
|
|
20230630,095400,309345735,4765,4765,4765,4765,0
|
|
20230630,095300,309345735,4765,4745,4765,4740,4839
|
|
20230630,095200,286343550,4765,4745,4765,4745,408
|
|
20230630,095100,284404905,4745,4740,4745,4740,241
|
|
20230630,095000,283262255,4735,4735,4735,4735,85
|
|
20230630,094900,282859780,4735,4745,4745,4735,744
|
|
20230630,094800,279333695,4740,4745,4745,4740,958
|
|
20230630,094700,274791115,4750,4750,4750,4750,500
|
|
20230630,094600,272416115,4770,4755,4770,4750,2567
|
|
20230630,094500,260207850,4755,4770,4770,4755,204
|
|
20230630,094400,259236265,4775,4775,4775,4765,577
|
|
20230630,094300,256481240,4775,4765,4775,4740,403
|
|
20230630,094200,254559940,4770,4740,4770,4740,335
|
|
20230630,094100,252965540,4745,4750,4770,4745,1910
|
|
20230630,094000,243886380,4750,4725,4750,4725,3491
|
|
20230630,093900,227374680,4720,4720,4720,4715,1352
|
|
20230630,093800,220993640,4725,4725,4725,4720,4
|
|
20230630,093700,220974750,4725,4715,4725,4715,103
|
|
20230630,093600,220488190,4720,4720,4720,4720,10
|
|
20230630,093500,220440990,4720,4725,4725,4640,216
|
|
20230630,093400,219430185,4715,4720,4720,4715,28
|
|
20230630,093300,219298030,4725,4690,4725,4685,1091
|
|
20230630,093200,214177470,4690,4680,4690,4680,36
|
|
20230630,093100,214008830,4680,4680,4680,4670,29
|
|
20230630,093000,213873130,4680,4640,4680,4640,301
|
|
20230630,092900,212476450,4640,4660,4695,4640,2684
|
|
20230630,092800,199980880,4640,4660,4660,4640,350
|
|
20230630,092700,198356680,4665,4640,4665,4640,2052
|
|
20230630,092600,188816900,4660,4660,4660,4660,3
|
|
20230630,092500,188802920,4615,4635,4665,4600,5515
|
|
20230630,092400,163337915,4680,4650,4680,4630,872
|
|
20230630,092300,159292385,4685,4650,4685,4620,3385
|
|
20230630,092200,143611985,4655,4655,4655,4655,2892
|
|
20230630,092100,130149725,4660,4660,4660,4660,1948
|
|
20230630,092000,121072045,4695,4695,4695,4695,0
|
|
20230630,091900,121072045,4695,4660,4695,4660,91
|
|
20230630,091800,120647950,4695,4690,4695,4655,952
|
|
20230630,091700,116210760,4695,4695,4695,4695,0
|
|
20230630,091600,116210760,4695,4695,4695,4695,106
|
|
20230630,091500,115713090,4695,4695,4695,4695,1
|
|
20230630,091400,115708395,4695,4695,4695,4695,10
|
|
20230630,091300,115661445,4695,4660,4695,4660,1016
|
|
20230630,091200,110913075,4660,4675,4675,4660,396
|
|
20230630,091100,109066735,4715,4690,4715,4665,623
|
|
20230630,091000,106150460,4695,4700,4705,4695,3564
|
|
20230630,090900,89399805,4700,4710,4710,4700,4801
|
|
20230630,090800,66811370,4720,4720,4720,4720,0
|
|
20230630,090700,66811370,4720,4720,4725,4720,13
|
|
20230630,090600,66750000,4715,4715,4720,4715,272
|
|
20230630,090500,65467020,4710,4710,4710,4710,185
|
|
20230630,090400,64595670,4705,4720,4720,4705,1038
|
|
20230630,090300,59701760,4715,4720,4720,4715,471
|
|
20230630,090200,57480990,4750,4720,4750,4715,2201
|
|
20230630,090100,47091025,4760,4735,4760,4720,2095
|
|
20230630,090000,37160075,4735,4715,4780,4715,7881
|