689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202600,294607230,3260,3260,3260,3260,570
|
|
20230630,202500,294607230,3260,3260,3260,3260,0
|
|
20230630,202400,294607230,3260,3260,3260,3260,0
|
|
20230630,202300,294607230,3260,3260,3260,3260,0
|
|
20230630,202200,294607230,3260,3260,3260,3260,0
|
|
20230630,202100,294607230,3260,3260,3260,3260,0
|
|
20230630,202000,294607230,3260,3260,3260,3260,0
|
|
20230630,201900,294607230,3260,3260,3260,3260,0
|
|
20230630,201800,294607230,3260,3260,3260,3260,0
|
|
20230630,201700,294607230,3260,3260,3260,3260,0
|
|
20230630,201600,294607230,3260,3260,3260,3260,0
|
|
20230630,201500,294607230,3260,3260,3260,3260,0
|
|
20230630,201400,294607230,3260,3260,3260,3260,0
|
|
20230630,201300,294607230,3260,3260,3260,3260,0
|
|
20230630,201200,294607230,3260,3260,3260,3260,0
|
|
20230630,201100,294607230,3260,3260,3260,3260,0
|
|
20230630,201000,294607230,3260,3260,3260,3260,0
|
|
20230630,200900,294607230,3260,3260,3260,3260,0
|
|
20230630,200800,294607230,3260,3260,3260,3260,0
|
|
20230630,200700,294607230,3260,3260,3260,3260,0
|
|
20230630,200600,294607230,3260,3260,3260,3260,0
|
|
20230630,200500,294607230,3260,3260,3260,3260,0
|
|
20230630,200400,294607230,3260,3260,3260,3260,0
|
|
20230630,200300,294607230,3260,3260,3260,3260,0
|
|
20230630,200200,294607230,3260,3260,3260,3260,0
|
|
20230630,200100,294607230,3260,3260,3260,3260,0
|
|
20230630,200000,294607230,3260,3260,3260,3260,0
|
|
20230630,195900,294607230,3260,3260,3260,3260,0
|
|
20230630,195800,294607230,3260,3260,3260,3260,0
|
|
20230630,195700,294607230,3260,3260,3260,3260,0
|
|
20230630,195600,294607230,3260,3260,3260,3260,570
|
|
20230630,195500,294607230,3260,3260,3260,3260,0
|
|
20230630,195400,294607230,3260,3260,3260,3260,0
|
|
20230630,195300,294607230,3260,3260,3260,3260,0
|
|
20230630,195200,294607230,3260,3260,3260,3260,0
|
|
20230630,195100,294607230,3260,3260,3260,3260,0
|
|
20230630,195000,294607230,3260,3260,3260,3260,0
|
|
20230630,194900,294607230,3260,3260,3260,3260,0
|
|
20230630,194800,294607230,3260,3260,3260,3260,0
|
|
20230630,194700,294607230,3260,3260,3260,3260,0
|
|
20230630,194600,294607230,3260,3260,3260,3260,0
|
|
20230630,194500,294607230,3260,3260,3260,3260,0
|
|
20230630,194400,294607230,3260,3260,3260,3260,0
|
|
20230630,194300,294607230,3260,3260,3260,3260,0
|
|
20230630,194200,294607230,3260,3260,3260,3260,0
|
|
20230630,194100,294607230,3260,3260,3260,3260,0
|
|
20230630,194000,294607230,3260,3260,3260,3260,0
|
|
20230630,193900,294607230,3260,3260,3260,3260,0
|
|
20230630,193800,294607230,3260,3260,3260,3260,0
|
|
20230630,193700,294607230,3260,3260,3260,3260,0
|
|
20230630,193600,294607230,3260,3260,3260,3260,0
|
|
20230630,193500,294607230,3260,3260,3260,3260,0
|
|
20230630,193400,294607230,3260,3260,3260,3260,0
|
|
20230630,193300,294607230,3260,3260,3260,3260,0
|
|
20230630,193200,294607230,3260,3260,3260,3260,0
|
|
20230630,193100,294607230,3260,3260,3260,3260,0
|
|
20230630,193000,294607230,3260,3260,3260,3260,0
|
|
20230630,192900,294607230,3260,3260,3260,3260,0
|
|
20230630,192800,294607230,3260,3260,3260,3260,0
|
|
20230630,192700,294607230,3260,3260,3260,3260,0
|
|
20230630,192600,294607230,3260,3260,3260,3260,570
|
|
20230630,192500,294607230,3260,3260,3260,3260,0
|
|
20230630,192400,294607230,3260,3260,3260,3260,0
|
|
20230630,192300,294607230,3260,3260,3260,3260,0
|
|
20230630,192200,294607230,3260,3260,3260,3260,0
|
|
20230630,192100,294607230,3260,3260,3260,3260,0
|
|
20230630,192000,294607230,3260,3260,3260,3260,0
|
|
20230630,191900,294607230,3260,3260,3260,3260,0
|
|
20230630,191800,294607230,3260,3260,3260,3260,0
|
|
20230630,191700,294607230,3260,3260,3260,3260,0
|
|
20230630,191600,294607230,3260,3260,3260,3260,0
|
|
20230630,191500,294607230,3260,3260,3260,3260,0
|
|
20230630,191400,294607230,3260,3260,3260,3260,0
|
|
20230630,191300,294607230,3260,3260,3260,3260,0
|
|
20230630,191200,294607230,3260,3260,3260,3260,0
|
|
20230630,191100,294607230,3260,3260,3260,3260,0
|
|
20230630,191000,294607230,3260,3260,3260,3260,0
|
|
20230630,190900,294607230,3260,3260,3260,3260,0
|
|
20230630,190800,294607230,3260,3260,3260,3260,0
|
|
20230630,190700,294607230,3260,3260,3260,3260,0
|
|
20230630,190600,294607230,3260,3260,3260,3260,0
|
|
20230630,190500,294607230,3260,3260,3260,3260,0
|
|
20230630,190400,294607230,3260,3260,3260,3260,0
|
|
20230630,190300,294607230,3260,3260,3260,3260,0
|
|
20230630,190200,294607230,3260,3260,3260,3260,0
|
|
20230630,190100,294607230,3260,3260,3260,3260,0
|
|
20230630,190000,294607230,3260,3260,3260,3260,0
|
|
20230630,185900,294607230,3260,3260,3260,3260,0
|
|
20230630,185800,294607230,3260,3260,3260,3260,0
|
|
20230630,185700,294607230,3260,3260,3260,3260,0
|
|
20230630,185600,294607230,3260,3260,3260,3260,570
|
|
20230630,185500,294607230,3260,3260,3260,3260,0
|
|
20230630,185400,294607230,3260,3260,3260,3260,0
|
|
20230630,185300,294607230,3260,3260,3260,3260,0
|
|
20230630,185200,294607230,3260,3260,3260,3260,0
|
|
20230630,185100,294607230,3260,3260,3260,3260,0
|
|
20230630,185000,294607230,3260,3260,3260,3260,0
|
|
20230630,184900,294607230,3260,3260,3260,3260,0
|
|
20230630,184800,294607230,3260,3260,3260,3260,0
|
|
20230630,184700,294607230,3260,3260,3260,3260,0
|
|
20230630,184600,294607230,3260,3260,3260,3260,0
|
|
20230630,184500,294607230,3260,3260,3260,3260,0
|
|
20230630,184400,294607230,3260,3260,3260,3260,0
|
|
20230630,184300,294607230,3260,3260,3260,3260,0
|
|
20230630,184200,294607230,3260,3260,3260,3260,0
|
|
20230630,184100,294607230,3260,3260,3260,3260,0
|
|
20230630,184000,294607230,3260,3260,3260,3260,0
|
|
20230630,183900,294607230,3260,3260,3260,3260,0
|
|
20230630,183800,294607230,3260,3260,3260,3260,0
|
|
20230630,183700,294607230,3260,3260,3260,3260,0
|
|
20230630,183600,294607230,3260,3260,3260,3260,0
|
|
20230630,183500,294607230,3260,3260,3260,3260,0
|
|
20230630,183400,294607230,3260,3260,3260,3260,0
|
|
20230630,183300,294607230,3260,3260,3260,3260,0
|
|
20230630,183200,294607230,3260,3260,3260,3260,0
|
|
20230630,183100,294607230,3260,3260,3260,3260,0
|
|
20230630,183000,294607230,3260,3260,3260,3260,0
|
|
20230630,182900,294607230,3260,3260,3260,3260,0
|
|
20230630,182800,294607230,3260,3260,3260,3260,0
|
|
20230630,182700,294607230,3260,3260,3260,3260,0
|
|
20230630,182600,294607230,3260,3260,3260,3260,570
|
|
20230630,182500,294607230,3260,3260,3260,3260,0
|
|
20230630,182400,294607230,3260,3260,3260,3260,0
|
|
20230630,182300,294607230,3260,3260,3260,3260,0
|
|
20230630,182200,294607230,3260,3260,3260,3260,0
|
|
20230630,182100,294607230,3260,3260,3260,3260,0
|
|
20230630,182000,294607230,3260,3260,3260,3260,0
|
|
20230630,181900,294607230,3260,3260,3260,3260,0
|
|
20230630,181800,294607230,3260,3260,3260,3260,0
|
|
20230630,181700,294607230,3260,3260,3260,3260,0
|
|
20230630,181600,294607230,3260,3260,3260,3260,0
|
|
20230630,181500,294607230,3260,3260,3260,3260,0
|
|
20230630,181400,294607230,3260,3260,3260,3260,0
|
|
20230630,181300,294607230,3260,3260,3260,3260,0
|
|
20230630,181200,294607230,3260,3260,3260,3260,0
|
|
20230630,181100,294607230,3260,3260,3260,3260,0
|
|
20230630,181000,294607230,3260,3260,3260,3260,0
|
|
20230630,180900,294607230,3260,3260,3260,3260,0
|
|
20230630,180800,294607230,3260,3260,3260,3260,0
|
|
20230630,180700,294607230,3260,3260,3260,3260,0
|
|
20230630,180600,294607230,3260,3260,3260,3260,0
|
|
20230630,180500,294607230,3260,3260,3260,3260,0
|
|
20230630,180400,294607230,3260,3260,3260,3260,0
|
|
20230630,180300,294607230,3260,3260,3260,3260,0
|
|
20230630,180200,294607230,3260,3260,3260,3260,0
|
|
20230630,180100,294607230,3260,3260,3260,3260,0
|
|
20230630,180000,294607230,3260,3260,3260,3260,0
|
|
20230630,175900,294607230,3260,3260,3260,3260,0
|
|
20230630,175800,294607230,3260,3260,3260,3260,0
|
|
20230630,175700,294607230,3260,3260,3260,3260,0
|
|
20230630,175600,294607230,3260,3260,3260,3260,570
|
|
20230630,175500,294607230,3260,3260,3260,3260,0
|
|
20230630,175400,294607230,3260,3260,3260,3260,0
|
|
20230630,175300,294607230,3260,3260,3260,3260,0
|
|
20230630,175200,294607230,3260,3260,3260,3260,0
|
|
20230630,175100,294607230,3260,3260,3260,3260,0
|
|
20230630,175000,294607230,3260,3260,3260,3260,0
|
|
20230630,174900,294607230,3260,3260,3260,3260,0
|
|
20230630,174800,294607230,3260,3260,3260,3260,0
|
|
20230630,174700,294607230,3260,3260,3260,3260,0
|
|
20230630,174600,294607230,3260,3260,3260,3260,0
|
|
20230630,174500,294607230,3260,3260,3260,3260,0
|
|
20230630,174400,294607230,3260,3260,3260,3260,0
|
|
20230630,174300,294607230,3260,3260,3260,3260,0
|
|
20230630,174200,294607230,3260,3260,3260,3260,0
|
|
20230630,174100,294607230,3260,3260,3260,3260,0
|
|
20230630,174000,294607230,3260,3260,3260,3260,0
|
|
20230630,173900,294607230,3260,3260,3260,3260,0
|
|
20230630,173800,294607230,3260,3260,3260,3260,0
|
|
20230630,173700,294607230,3260,3260,3260,3260,0
|
|
20230630,173600,294607230,3260,3260,3260,3260,0
|
|
20230630,173500,294607230,3260,3260,3260,3260,0
|
|
20230630,173400,294607230,3260,3260,3260,3260,0
|
|
20230630,173300,294607230,3260,3260,3260,3260,0
|
|
20230630,173200,294607230,3260,3260,3260,3260,0
|
|
20230630,173100,294607230,3260,3260,3260,3260,0
|
|
20230630,173000,294607230,3260,3260,3260,3260,0
|
|
20230630,172900,294607230,3260,3260,3260,3260,0
|
|
20230630,172800,294607230,3260,3260,3260,3260,0
|
|
20230630,172700,294607230,3260,3260,3260,3260,0
|
|
20230630,172600,294607230,3260,3260,3260,3260,570
|
|
20230630,172500,294607230,3260,3260,3260,3260,0
|
|
20230630,172400,294607230,3260,3260,3260,3260,0
|
|
20230630,172300,294607230,3260,3260,3260,3260,0
|
|
20230630,172200,294607230,3260,3260,3260,3260,0
|
|
20230630,172100,294607230,3260,3260,3260,3260,0
|
|
20230630,172000,294607230,3260,3260,3260,3260,0
|
|
20230630,171900,294607230,3260,3260,3260,3260,0
|
|
20230630,171800,294607230,3260,3260,3260,3260,0
|
|
20230630,171700,294607230,3260,3260,3260,3260,0
|
|
20230630,171600,294607230,3260,3260,3260,3260,0
|
|
20230630,171500,294607230,3260,3260,3260,3260,0
|
|
20230630,171400,294607230,3260,3260,3260,3260,0
|
|
20230630,171300,294607230,3260,3260,3260,3260,0
|
|
20230630,171200,294607230,3260,3260,3260,3260,0
|
|
20230630,171100,294607230,3260,3260,3260,3260,0
|
|
20230630,171000,294607230,3260,3260,3260,3260,0
|
|
20230630,170900,294607230,3260,3260,3260,3260,0
|
|
20230630,170800,294607230,3260,3260,3260,3260,0
|
|
20230630,170700,294607230,3260,3260,3260,3260,0
|
|
20230630,170600,294607230,3260,3260,3260,3260,0
|
|
20230630,170500,294607230,3260,3260,3260,3260,0
|
|
20230630,170400,294607230,3260,3260,3260,3260,0
|
|
20230630,170300,294607230,3260,3260,3260,3260,0
|
|
20230630,170200,294607230,3260,3260,3260,3260,0
|
|
20230630,170100,294607230,3260,3260,3260,3260,0
|
|
20230630,170000,294607230,3260,3260,3260,3260,0
|
|
20230630,165900,294607230,3260,3260,3260,3260,0
|
|
20230630,165800,294607230,3260,3260,3260,3260,0
|
|
20230630,165700,294607230,3260,3260,3260,3260,0
|
|
20230630,165600,294607230,3260,3260,3260,3260,570
|
|
20230630,165500,294607230,3260,3260,3260,3260,0
|
|
20230630,165400,294607230,3260,3260,3260,3260,0
|
|
20230630,165300,294607230,3260,3260,3260,3260,0
|
|
20230630,165200,294607230,3260,3260,3260,3260,0
|
|
20230630,165100,294607230,3260,3260,3260,3260,0
|
|
20230630,165000,294607230,3260,3260,3260,3260,0
|
|
20230630,164900,294607230,3260,3260,3260,3260,0
|
|
20230630,164800,294607230,3260,3260,3260,3260,0
|
|
20230630,164700,294607230,3260,3260,3260,3260,0
|
|
20230630,164600,294607230,3260,3260,3260,3260,0
|
|
20230630,164500,294607230,3260,3260,3260,3260,0
|
|
20230630,164400,294607230,3260,3260,3260,3260,0
|
|
20230630,164300,294607230,3260,3260,3260,3260,0
|
|
20230630,164200,294607230,3260,3260,3260,3260,0
|
|
20230630,164100,294607230,3260,3260,3260,3260,0
|
|
20230630,164000,294607230,3260,3260,3260,3260,0
|
|
20230630,163900,294607230,3260,3260,3260,3260,0
|
|
20230630,163800,294607230,3260,3260,3260,3260,0
|
|
20230630,163700,294607230,3260,3260,3260,3260,0
|
|
20230630,163600,294607230,3260,3260,3260,3260,0
|
|
20230630,163500,294607230,3260,3260,3260,3260,0
|
|
20230630,163400,294607230,3260,3260,3260,3260,0
|
|
20230630,163300,294607230,3260,3260,3260,3260,0
|
|
20230630,163200,294607230,3260,3260,3260,3260,0
|
|
20230630,163100,294607230,3260,3260,3260,3260,0
|
|
20230630,163000,294607230,3260,3260,3260,3260,0
|
|
20230630,162900,294607230,3260,3260,3260,3260,0
|
|
20230630,162800,294607230,3260,3260,3260,3260,0
|
|
20230630,162700,294607230,3260,3260,3260,3260,0
|
|
20230630,162600,294607230,3260,3260,3260,3260,570
|
|
20230630,162500,294607230,3260,3260,3260,3260,0
|
|
20230630,162400,294607230,3260,3260,3260,3260,0
|
|
20230630,162300,294607230,3260,3260,3260,3260,0
|
|
20230630,162200,294607230,3260,3260,3260,3260,0
|
|
20230630,162100,294607230,3260,3260,3260,3260,0
|
|
20230630,162000,294607230,3260,3260,3260,3260,0
|
|
20230630,161900,294607230,3260,3260,3260,3260,0
|
|
20230630,161800,294607230,3260,3260,3260,3260,0
|
|
20230630,161700,294607230,3260,3260,3260,3260,0
|
|
20230630,161600,294607230,3260,3260,3260,3260,0
|
|
20230630,161500,294607230,3260,3260,3260,3260,0
|
|
20230630,161400,294607230,3260,3260,3260,3260,0
|
|
20230630,161300,294607230,3260,3260,3260,3260,0
|
|
20230630,161200,294607230,3260,3260,3260,3260,0
|
|
20230630,161100,294607230,3260,3260,3260,3260,0
|
|
20230630,161000,294607230,3260,3260,3260,3260,0
|
|
20230630,160900,294607230,3260,3260,3260,3260,0
|
|
20230630,160800,294607230,3260,3260,3260,3260,0
|
|
20230630,160700,294607230,3260,3260,3260,3260,0
|
|
20230630,160600,294607230,3260,3260,3260,3260,0
|
|
20230630,160500,294607230,3260,3260,3260,3260,0
|
|
20230630,160400,294607230,3260,3260,3260,3260,0
|
|
20230630,160300,294607230,3260,3260,3260,3260,0
|
|
20230630,160200,294607230,3260,3260,3260,3260,0
|
|
20230630,160100,294607230,3260,3260,3260,3260,0
|
|
20230630,160000,294607230,3260,3260,3260,3260,0
|
|
20230630,155900,294607230,3260,3260,3260,3260,0
|
|
20230630,155800,294607230,3260,3260,3260,3260,0
|
|
20230630,155700,294607230,3260,3260,3260,3260,0
|
|
20230630,155600,294607230,3260,3260,3260,3260,570
|
|
20230630,155500,294607230,3260,3260,3260,3260,0
|
|
20230630,155400,294607230,3260,3260,3260,3260,0
|
|
20230630,155300,294607230,3260,3260,3260,3260,0
|
|
20230630,155200,294607230,3260,3260,3260,3260,0
|
|
20230630,155100,294607230,3260,3260,3260,3260,0
|
|
20230630,155000,294607230,3260,3260,3260,3260,0
|
|
20230630,154900,294607230,3260,3260,3260,3260,0
|
|
20230630,154800,294607230,3260,3260,3260,3260,0
|
|
20230630,154700,294607230,3260,3260,3260,3260,0
|
|
20230630,154600,294607230,3260,3260,3260,3260,0
|
|
20230630,154500,294607230,3260,3260,3260,3260,0
|
|
20230630,154400,294607230,3260,3260,3260,3260,0
|
|
20230630,154300,294607230,3260,3260,3260,3260,0
|
|
20230630,154200,294607230,3260,3260,3260,3260,0
|
|
20230630,154100,294607230,3260,3260,3260,3260,0
|
|
20230630,154000,294607230,3260,3260,3260,3260,0
|
|
20230630,153900,294607230,3260,3260,3260,3260,0
|
|
20230630,153800,294607230,3260,3260,3260,3260,0
|
|
20230630,153700,294607230,3260,3260,3260,3260,0
|
|
20230630,153600,294607230,3260,3260,3260,3260,0
|
|
20230630,153500,294607230,3260,3260,3260,3260,0
|
|
20230630,153400,294607230,3260,3260,3260,3260,0
|
|
20230630,153300,294607230,3260,3260,3260,3260,0
|
|
20230630,153200,294607230,3260,3260,3260,3260,0
|
|
20230630,153100,294607230,3260,3260,3260,3260,0
|
|
20230630,153000,294607230,3260,3260,3260,3260,570
|
|
20230630,152900,292749030,3245,3245,3245,3245,0
|
|
20230630,152800,292749030,3245,3245,3245,3245,0
|
|
20230630,152700,292749030,3245,3245,3245,3245,0
|
|
20230630,152600,292749030,3245,3245,3245,3245,0
|
|
20230630,152500,292749030,3245,3245,3245,3245,0
|
|
20230630,152400,292749030,3245,3245,3245,3245,0
|
|
20230630,152300,292749030,3245,3245,3245,3245,0
|
|
20230630,152200,292749030,3245,3245,3245,3245,0
|
|
20230630,152100,292749030,3245,3245,3245,3245,0
|
|
20230630,152000,292749030,3245,3245,3245,3245,0
|
|
20230630,151900,292749030,3245,3245,3260,3245,1403
|
|
20230630,151800,288182890,3250,3245,3250,3245,2015
|
|
20230630,151700,281634185,3250,3250,3250,3250,5
|
|
20230630,151600,281617935,3245,3250,3250,3245,98
|
|
20230630,151500,281299890,3250,3250,3250,3250,0
|
|
20230630,151400,281299890,3250,3245,3250,3245,200
|
|
20230630,151300,280650390,3250,3250,3250,3250,110
|
|
20230630,151200,280292890,3245,3245,3245,3245,143
|
|
20230630,151100,279828855,3245,3245,3245,3245,51
|
|
20230630,151000,279663360,3245,3245,3245,3245,5
|
|
20230630,150900,279647135,3235,3245,3245,3235,52
|
|
20230630,150800,279478895,3245,3245,3245,3245,0
|
|
20230630,150700,279478895,3245,3240,3245,3240,25
|
|
20230630,150600,279397880,3240,3240,3240,3240,15
|
|
20230630,150500,279349280,3230,3235,3235,3230,92
|
|
20230630,150400,279051975,3235,3240,3240,3235,21
|
|
20230630,150300,278983940,3240,3240,3240,3240,143
|
|
20230630,150200,278520620,3245,3245,3245,3245,20
|
|
20230630,150100,278455720,3245,3235,3245,3235,36
|
|
20230630,150000,278339250,3235,3235,3235,3235,30
|
|
20230630,145900,278242200,3230,3235,3235,3230,121
|
|
20230630,145800,277851265,3235,3235,3235,3235,220
|
|
20230630,145700,277139565,3250,3230,3250,3230,2
|
|
20230630,145600,277133085,3230,3250,3250,3230,219
|
|
20230630,145500,276422790,3250,3235,3250,3235,109
|
|
20230630,145400,276070040,3235,3235,3235,3235,0
|
|
20230630,145300,276070040,3235,3235,3235,3235,97
|
|
20230630,145200,275756245,3235,3235,3235,3235,0
|
|
20230630,145100,275756245,3235,3235,3235,3235,129
|
|
20230630,145000,275338930,3235,3235,3235,3235,1
|
|
20230630,144900,275335695,3255,3255,3255,3255,0
|
|
20230630,144800,275335695,3255,3255,3255,3255,0
|
|
20230630,144700,275335695,3255,3255,3255,3255,0
|
|
20230630,144600,275335695,3255,3265,3265,3235,275
|
|
20230630,144500,274440405,3265,3250,3265,3250,786
|
|
20230630,144400,271883130,3250,3250,3250,3250,1000
|
|
20230630,144300,268633130,3250,3245,3250,3245,82
|
|
20230630,144200,268367025,3250,3250,3250,3250,0
|
|
20230630,144100,268367025,3250,3250,3250,3250,0
|
|
20230630,144000,268367025,3250,3250,3250,3250,0
|
|
20230630,143900,268367025,3250,3245,3250,3230,88
|
|
20230630,143800,268081415,3245,3245,3245,3240,322
|
|
20230630,143700,267036775,3230,3250,3250,3230,714
|
|
20230630,143600,264720545,3250,3240,3250,3240,2353
|
|
20230630,143500,257087260,3240,3240,3240,3240,0
|
|
20230630,143400,257087260,3240,3240,3240,3240,200
|
|
20230630,143300,256439260,3240,3230,3240,3230,271
|
|
20230630,143200,255563920,3240,3240,3240,3240,4
|
|
20230630,143100,255550960,3235,3230,3235,3230,4387
|
|
20230630,143000,241377645,3230,3230,3230,3230,340
|
|
20230630,142900,240279445,3230,3230,3230,3230,0
|
|
20230630,142800,240279445,3230,3225,3230,3225,803
|
|
20230630,142700,237689745,3225,3225,3225,3225,50
|
|
20230630,142600,237528495,3225,3225,3225,3225,14
|
|
20230630,142500,237483345,3225,3225,3225,3225,100
|
|
20230630,142400,237160845,3225,3225,3225,3225,512
|
|
20230630,142300,235509645,3225,3220,3225,3220,51
|
|
20230630,142200,235345420,3220,3220,3220,3220,0
|
|
20230630,142100,235345420,3220,3220,3220,3220,50
|
|
20230630,142000,235184420,3220,3220,3220,3220,195
|
|
20230630,141900,234556520,3220,3220,3220,3220,5
|
|
20230630,141800,234540420,3220,3220,3220,3220,50
|
|
20230630,141700,234379420,3220,3220,3220,3220,172
|
|
20230630,141600,233825580,3220,3220,3220,3220,50
|
|
20230630,141500,233664580,3220,3220,3225,3220,124
|
|
20230630,141400,233265295,3225,3225,3225,3225,0
|
|
20230630,141300,233265295,3225,3225,3225,3225,0
|
|
20230630,141200,233265295,3225,3225,3225,3225,3
|
|
20230630,141100,233255620,3225,3225,3225,3225,0
|
|
20230630,141000,233255620,3225,3225,3225,3225,0
|
|
20230630,140900,233255620,3225,3225,3225,3225,0
|
|
20230630,140800,233255620,3225,3225,3225,3225,0
|
|
20230630,140700,233255620,3225,3225,3225,3225,100
|
|
20230630,140600,232933120,3225,3225,3225,3225,0
|
|
20230630,140500,232933120,3225,3225,3225,3225,0
|
|
20230630,140400,232933120,3225,3225,3225,3225,0
|
|
20230630,140300,232933120,3225,3225,3225,3225,0
|
|
20230630,140200,232933120,3225,3225,3225,3225,10
|
|
20230630,140100,232900870,3225,3225,3225,3225,21
|
|
20230630,140000,232833145,3225,3225,3225,3225,5
|
|
20230630,135900,232817020,3210,3210,3210,3210,0
|
|
20230630,135800,232817020,3210,3210,3210,3210,0
|
|
20230630,135700,232817020,3210,3210,3210,3210,100
|
|
20230630,135600,232496020,3210,3210,3210,3210,132
|
|
20230630,135500,232072300,3210,3210,3210,3210,0
|
|
20230630,135400,232072300,3210,3220,3220,3210,5
|
|
20230630,135300,232056220,3220,3220,3220,3220,298
|
|
20230630,135200,231096660,3220,3220,3220,3220,0
|
|
20230630,135100,231096660,3220,3220,3220,3220,0
|
|
20230630,135000,231096660,3220,3220,3220,3220,2
|
|
20230630,134900,231090220,3225,3225,3225,3225,0
|
|
20230630,134800,231090220,3225,3225,3225,3225,1
|
|
20230630,134700,231086995,3210,3210,3210,3210,0
|
|
20230630,134600,231086995,3210,3210,3210,3210,0
|
|
20230630,134500,231086995,3210,3210,3210,3210,0
|
|
20230630,134400,231086995,3210,3210,3210,3210,785
|
|
20230630,134300,228567145,3215,3220,3220,3215,315
|
|
20230630,134200,227553915,3225,3225,3225,3225,0
|
|
20230630,134100,227553915,3225,3225,3225,3225,0
|
|
20230630,134000,227553915,3225,3225,3225,3225,0
|
|
20230630,133900,227553915,3225,3225,3225,3225,0
|
|
20230630,133800,227553915,3225,3225,3225,3225,0
|
|
20230630,133700,227553915,3225,3225,3225,3225,0
|
|
20230630,133600,227553915,3225,3225,3225,3225,374
|
|
20230630,133500,226347765,3225,3225,3225,3225,0
|
|
20230630,133400,226347765,3225,3225,3225,3225,0
|
|
20230630,133300,226347765,3225,3225,3225,3225,10
|
|
20230630,133200,226315515,3230,3230,3230,3230,0
|
|
20230630,133100,226315515,3230,3230,3230,3230,0
|
|
20230630,133000,226315515,3230,3230,3230,3230,3
|
|
20230630,132900,226305825,3230,3230,3230,3230,0
|
|
20230630,132800,226305825,3230,3230,3230,3230,0
|
|
20230630,132700,226305825,3230,3230,3230,3230,0
|
|
20230630,132600,226305825,3230,3210,3230,3210,370
|
|
20230630,132500,225118105,3215,3215,3215,3215,1
|
|
20230630,132400,225114890,3215,3220,3220,3215,137
|
|
20230630,132300,224674000,3220,3220,3220,3220,160
|
|
20230630,132200,224158800,3220,3220,3220,3220,0
|
|
20230630,132100,224158800,3220,3220,3220,3220,0
|
|
20230630,132000,224158800,3220,3220,3220,3220,0
|
|
20230630,131900,224158800,3220,3220,3220,3220,0
|
|
20230630,131800,224158800,3220,3220,3220,3220,0
|
|
20230630,131700,224158800,3220,3220,3220,3220,0
|
|
20230630,131600,224158800,3220,3220,3220,3220,612
|
|
20230630,131500,222188160,3230,3230,3230,3230,10
|
|
20230630,131400,222155860,3230,3230,3230,3230,2
|
|
20230630,131300,222149400,3230,3230,3230,3230,1000
|
|
20230630,131200,218919400,3230,3230,3230,3230,200
|
|
20230630,131100,218273400,3230,3230,3230,3230,1050
|
|
20230630,131000,214881900,3230,3225,3230,3225,625
|
|
20230630,130900,212863285,3225,3225,3225,3225,120
|
|
20230630,130800,212476285,3225,3225,3225,3225,700
|
|
20230630,130700,210218785,3220,3220,3220,3220,0
|
|
20230630,130600,210218785,3220,3220,3220,3220,0
|
|
20230630,130500,210218785,3220,3220,3220,3220,588
|
|
20230630,130400,208325425,3220,3220,3220,3220,10
|
|
20230630,130300,208293225,3220,3220,3220,3220,0
|
|
20230630,130200,208293225,3220,3220,3220,3220,51
|
|
20230630,130100,208129005,3220,3220,3220,3220,140
|
|
20230630,130000,207678205,3220,3220,3220,3220,5
|
|
20230630,125900,207662105,3220,3220,3220,3220,200
|
|
20230630,125800,207018105,3220,3215,3220,3215,1012
|
|
20230630,125700,203764515,3215,3215,3215,3215,32
|
|
20230630,125600,203661635,3215,3215,3215,3215,1010
|
|
20230630,125500,200414485,3210,3210,3210,3210,150
|
|
20230630,125400,199932985,3210,3210,3210,3210,111
|
|
20230630,125300,199576675,3205,3205,3205,3205,0
|
|
20230630,125200,199576675,3205,3205,3205,3205,0
|
|
20230630,125100,199576675,3205,3205,3205,3205,300
|
|
20230630,125000,198615175,3210,3210,3210,3210,5
|
|
20230630,124900,198599125,3210,3210,3210,3210,35
|
|
20230630,124800,198486775,3210,3210,3210,3210,0
|
|
20230630,124700,198486775,3210,3210,3210,3210,200
|
|
20230630,124600,197844775,3205,3205,3205,3205,14
|
|
20230630,124500,197799905,3205,3205,3205,3205,1
|
|
20230630,124400,197796700,3205,3205,3205,3205,500
|
|
20230630,124300,196194200,3205,3205,3205,3205,300
|
|
20230630,124200,195232700,3205,3205,3205,3205,1000
|
|
20230630,124100,192027700,3205,3205,3205,3205,300
|
|
20230630,124000,191066200,3205,3205,3205,3205,151
|
|
20230630,123900,190582245,3205,3205,3210,3205,2277
|
|
20230630,123800,183284425,3205,3205,3205,3205,21
|
|
20230630,123700,183217120,3205,3205,3205,3205,11
|
|
20230630,123600,183181865,3210,3210,3210,3210,10
|
|
20230630,123500,183149765,3210,3210,3210,3210,7
|
|
20230630,123400,183127295,3210,3210,3210,3210,10
|
|
20230630,123300,183095195,3210,3210,3210,3210,125
|
|
20230630,123200,182693945,3210,3210,3210,3210,35
|
|
20230630,123100,182581595,3205,3205,3205,3205,0
|
|
20230630,123000,182581595,3205,3205,3205,3205,1
|
|
20230630,122900,182578390,3205,3205,3205,3205,0
|
|
20230630,122800,182578390,3205,3205,3205,3205,0
|
|
20230630,122700,182578390,3205,3205,3205,3205,0
|
|
20230630,122600,182578390,3205,3205,3205,3205,300
|
|
20230630,122500,181616890,3210,3210,3210,3210,0
|
|
20230630,122400,181616890,3210,3210,3210,3210,0
|
|
20230630,122300,181616890,3210,3210,3210,3210,0
|
|
20230630,122200,181616890,3210,3210,3210,3210,0
|
|
20230630,122100,181616890,3210,3210,3210,3210,0
|
|
20230630,122000,181616890,3210,3210,3210,3210,72
|
|
20230630,121900,181385770,3205,3205,3205,3205,0
|
|
20230630,121800,181385770,3205,3205,3205,3205,5
|
|
20230630,121700,181369745,3210,3210,3210,3210,20
|
|
20230630,121600,181305545,3210,3210,3210,3210,0
|
|
20230630,121500,181305545,3210,3210,3210,3210,0
|
|
20230630,121400,181305545,3210,3210,3210,3210,40
|
|
20230630,121300,181177145,3210,3210,3210,3210,1
|
|
20230630,121200,181173935,3205,3205,3205,3205,0
|
|
20230630,121100,181173935,3205,3205,3205,3205,0
|
|
20230630,121000,181173935,3205,3205,3205,3205,210
|
|
20230630,120900,180500885,3210,3210,3210,3210,0
|
|
20230630,120800,180500885,3210,3210,3210,3210,0
|
|
20230630,120700,180500885,3210,3210,3210,3210,0
|
|
20230630,120600,180500885,3210,3210,3210,3210,0
|
|
20230630,120500,180500885,3210,3210,3210,3210,100
|
|
20230630,120400,180179885,3210,3210,3210,3210,0
|
|
20230630,120300,180179885,3210,3210,3210,3210,0
|
|
20230630,120200,180179885,3210,3210,3210,3210,0
|
|
20230630,120100,180179885,3210,3210,3210,3210,50
|
|
20230630,120000,180019385,3210,3210,3210,3210,6
|
|
20230630,115900,180000125,3205,3205,3205,3205,2
|
|
20230630,115800,179993715,3205,3205,3205,3205,3
|
|
20230630,115700,179984100,3210,3210,3210,3210,76
|
|
20230630,115600,179740140,3210,3205,3210,3205,29
|
|
20230630,115500,179647075,3205,3205,3205,3205,0
|
|
20230630,115400,179647075,3205,3205,3210,3205,154
|
|
20230630,115300,179153415,3205,3205,3205,3205,505
|
|
20230630,115200,177534890,3205,3205,3205,3205,1
|
|
20230630,115100,177531685,3205,3205,3205,3205,48
|
|
20230630,115000,177377845,3205,3205,3205,3205,2
|
|
20230630,114900,177371435,3205,3205,3205,3205,1655
|
|
20230630,114800,172067160,3205,3205,3205,3205,0
|
|
20230630,114700,172067160,3205,3205,3205,3205,652
|
|
20230630,114600,169977500,3210,3210,3210,3210,600
|
|
20230630,114500,168051500,3205,3205,3205,3205,1953
|
|
20230630,114400,161792135,3205,3205,3205,3205,1250
|
|
20230630,114300,157785885,3205,3205,3205,3205,0
|
|
20230630,114200,157785885,3205,3205,3205,3205,0
|
|
20230630,114100,157785885,3205,3205,3205,3205,70
|
|
20230630,114000,157561535,3205,3205,3205,3205,0
|
|
20230630,113900,157561535,3205,3210,3210,3205,55
|
|
20230630,113800,157385010,3210,3210,3210,3210,0
|
|
20230630,113700,157385010,3210,3210,3210,3210,0
|
|
20230630,113600,157385010,3210,3210,3210,3210,151
|
|
20230630,113500,156900300,3210,3210,3210,3210,0
|
|
20230630,113400,156900300,3210,3210,3210,3210,0
|
|
20230630,113300,156900300,3210,3210,3210,3210,50
|
|
20230630,113200,156739800,3210,3210,3210,3210,1
|
|
20230630,113100,156736590,3205,3205,3205,3205,100
|
|
20230630,113000,156416090,3205,3205,3205,3205,300
|
|
20230630,112900,155454590,3205,3205,3205,3205,4
|
|
20230630,112800,155441770,3205,3205,3205,3205,1
|
|
20230630,112700,155438565,3205,3205,3205,3205,0
|
|
20230630,112600,155438565,3205,3205,3205,3205,31
|
|
20230630,112500,155339210,3210,3200,3210,3200,2
|
|
20230630,112400,155332800,3205,3205,3205,3205,100
|
|
20230630,112300,155012300,3205,3205,3205,3205,0
|
|
20230630,112200,155012300,3205,3205,3205,3205,0
|
|
20230630,112100,155012300,3205,3205,3205,3205,0
|
|
20230630,112000,155012300,3205,3205,3205,3205,213
|
|
20230630,111900,154329635,3205,3205,3205,3205,0
|
|
20230630,111800,154329635,3205,3205,3205,3205,104
|
|
20230630,111700,153996315,3205,3205,3205,3205,49
|
|
20230630,111600,153839270,3210,3210,3210,3210,0
|
|
20230630,111500,153839270,3210,3210,3210,3210,0
|
|
20230630,111400,153839270,3210,3210,3215,3210,70
|
|
20230630,111300,153614490,3210,3210,3210,3210,0
|
|
20230630,111200,153614490,3210,3210,3210,3210,0
|
|
20230630,111100,153614490,3210,3210,3210,3210,10
|
|
20230630,111000,153582390,3210,3210,3210,3210,4
|
|
20230630,110900,153569550,3215,3210,3215,3210,500
|
|
20230630,110800,151962435,3210,3210,3210,3210,0
|
|
20230630,110700,151962435,3210,3210,3210,3210,23
|
|
20230630,110600,151888605,3210,3210,3210,3210,16
|
|
20230630,110500,151837245,3215,3215,3215,3215,5
|
|
20230630,110400,151821170,3215,3215,3215,3215,0
|
|
20230630,110300,151821170,3215,3215,3215,3215,5
|
|
20230630,110200,151805095,3215,3205,3215,3205,10
|
|
20230630,110100,151772955,3205,3205,3205,3205,56
|
|
20230630,110000,151593475,3205,3205,3205,3205,288
|
|
20230630,105900,150670435,3205,3200,3205,3200,558
|
|
20230630,105800,148884235,3200,3205,3205,3200,51
|
|
20230630,105700,148720785,3205,3205,3205,3205,0
|
|
20230630,105600,148720785,3205,3210,3210,3205,65
|
|
20230630,105500,148512195,3210,3210,3210,3210,51
|
|
20230630,105400,148348485,3205,3210,3210,3205,127
|
|
20230630,105300,147940820,3210,3210,3210,3210,0
|
|
20230630,105200,147940820,3210,3210,3210,3210,24
|
|
20230630,105100,147863780,3200,3200,3200,3200,0
|
|
20230630,105000,147863780,3200,3200,3200,3200,0
|
|
20230630,104900,147863780,3200,3200,3200,3200,30
|
|
20230630,104800,147767780,3200,3200,3200,3200,20
|
|
20230630,104700,147703780,3195,3195,3195,3195,0
|
|
20230630,104600,147703780,3195,3195,3195,3195,0
|
|
20230630,104500,147703780,3195,3195,3195,3195,0
|
|
20230630,104400,147703780,3195,3195,3195,3195,0
|
|
20230630,104300,147703780,3195,3195,3195,3195,1
|
|
20230630,104200,147700585,3210,3210,3210,3210,0
|
|
20230630,104100,147700585,3210,3200,3210,3200,713
|
|
20230630,104000,145418935,3195,3195,3195,3195,50
|
|
20230630,103900,145259185,3190,3190,3190,3190,1
|
|
20230630,103800,145255995,3195,3195,3195,3195,1308
|
|
20230630,103700,141076935,3190,3190,3190,3190,0
|
|
20230630,103600,141076935,3190,3195,3195,3190,174
|
|
20230630,103500,140521300,3195,3195,3195,3195,77
|
|
20230630,103400,140275285,3195,3195,3195,3195,0
|
|
20230630,103300,140275285,3195,3195,3195,3195,1
|
|
20230630,103200,140272090,3200,3200,3200,3200,20
|
|
20230630,103100,140208090,3200,3200,3200,3200,250
|
|
20230630,103000,139408090,3200,3200,3200,3195,222
|
|
20230630,102900,138698190,3200,3205,3205,3200,1736
|
|
20230630,102800,133142940,3205,3205,3205,3205,53
|
|
20230630,102700,132973075,3210,3205,3210,3205,158
|
|
20230630,102600,132466680,3205,3205,3205,3205,20
|
|
20230630,102500,132402580,3200,3200,3200,3200,5
|
|
20230630,102400,132386580,3200,3200,3200,3200,400
|
|
20230630,102300,131106580,3205,3200,3205,3200,1018
|
|
20230630,102200,127848975,3205,3205,3205,3205,421
|
|
20230630,102100,126499670,3210,3210,3210,3205,601
|
|
20230630,102000,124571460,3215,3215,3215,3215,1
|
|
20230630,101900,124568245,3205,3205,3205,3205,131
|
|
20230630,101800,124148390,3205,3205,3205,3205,10
|
|
20230630,101700,124116340,3215,3215,3215,3215,0
|
|
20230630,101600,124116340,3215,3205,3215,3205,70
|
|
20230630,101500,123891975,3210,3210,3210,3210,2
|
|
20230630,101400,123885555,3215,3215,3215,3215,1
|
|
20230630,101300,123882340,3215,3215,3215,3215,0
|
|
20230630,101200,123882340,3215,3215,3215,3215,0
|
|
20230630,101100,123882340,3215,3215,3215,3215,161
|
|
20230630,101000,123364725,3215,3215,3215,3215,33
|
|
20230630,100900,123258630,3215,3215,3215,3215,600
|
|
20230630,100800,121329630,3220,3220,3220,3220,0
|
|
20230630,100700,121329630,3220,3220,3220,3220,0
|
|
20230630,100600,121329630,3220,3220,3220,3220,50
|
|
20230630,100500,121168630,3220,3220,3220,3220,0
|
|
20230630,100400,121168630,3220,3220,3220,3220,167
|
|
20230630,100300,120630890,3220,3220,3220,3220,51
|
|
20230630,100200,120466670,3220,3220,3220,3220,0
|
|
20230630,100100,120466670,3220,3220,3220,3220,207
|
|
20230630,100000,119800130,3220,3220,3220,3220,56
|
|
20230630,095900,119619810,3220,3220,3220,3220,0
|
|
20230630,095800,119619810,3220,3215,3220,3215,169
|
|
20230630,095700,119076415,3210,3210,3210,3205,929
|
|
20230630,095600,116095090,3205,3205,3205,3205,0
|
|
20230630,095500,116095090,3205,3205,3205,3205,0
|
|
20230630,095400,116095090,3205,3210,3210,3205,650
|
|
20230630,095300,114009340,3210,3210,3210,3210,2
|
|
20230630,095200,114002920,3210,3210,3210,3210,2126
|
|
20230630,095100,107178460,3210,3210,3210,3210,21
|
|
20230630,095000,107111050,3215,3215,3215,3215,93
|
|
20230630,094900,106812055,3215,3225,3225,3215,122
|
|
20230630,094800,106419625,3225,3225,3225,3225,95
|
|
20230630,094700,106113250,3225,3225,3225,3225,0
|
|
20230630,094600,106113250,3225,3225,3225,3225,225
|
|
20230630,094500,105387625,3225,3215,3225,3215,94
|
|
20230630,094400,105085350,3220,3220,3220,3220,204
|
|
20230630,094300,104428470,3220,3220,3220,3220,150
|
|
20230630,094200,103945470,3220,3220,3220,3220,0
|
|
20230630,094100,103945470,3220,3220,3220,3220,1
|
|
20230630,094000,103942250,3220,3215,3220,3215,140
|
|
20230630,093900,103491950,3215,3215,3215,3215,1
|
|
20230630,093800,103488735,3220,3220,3220,3215,556
|
|
20230630,093700,101700915,3220,3220,3220,3220,4
|
|
20230630,093600,101688035,3220,3215,3220,3215,160
|
|
20230630,093500,101173590,3220,3225,3225,3220,73
|
|
20230630,093400,100938340,3225,3225,3225,3225,212
|
|
20230630,093300,100254640,3225,3215,3225,3215,585
|
|
20230630,093200,98370765,3215,3215,3215,3215,3
|
|
20230630,093100,98361120,3210,3215,3215,3210,19
|
|
20230630,093000,98300065,3215,3200,3215,3200,3
|
|
20230630,092900,98290435,3215,3190,3215,3190,205
|
|
20230630,092800,97636360,3190,3190,3190,3190,400
|
|
20230630,092700,96360360,3180,3180,3180,3180,8551
|
|
20230630,092600,69168180,3180,3180,3180,3180,81
|
|
20230630,092500,68910600,3180,3180,3180,3175,19
|
|
20230630,092400,68850185,3175,3175,3175,3175,400
|
|
20230630,092300,67580185,3175,3175,3175,3175,1594
|
|
20230630,092200,62519235,3175,3180,3180,3175,1813
|
|
20230630,092100,56757045,3180,3190,3190,3180,873
|
|
20230630,092000,53978685,3190,3195,3195,3190,637
|
|
20230630,091900,51945610,3200,3205,3205,3200,3710
|
|
20230630,091800,40068160,3220,3220,3220,3220,100
|
|
20230630,091700,39746160,3220,3200,3220,3200,2300
|
|
20230630,091600,32346160,3220,3225,3225,3220,20
|
|
20230630,091500,32281710,3225,3205,3225,3200,1121
|
|
20230630,091400,28693860,3205,3205,3205,3205,126
|
|
20230630,091300,28290030,3205,3215,3215,3205,937
|
|
20230630,091200,25286930,3205,3225,3225,3205,551
|
|
20230630,091100,23519915,3225,3225,3225,3225,157
|
|
20230630,091000,23013590,3225,3205,3225,3205,1169
|
|
20230630,090900,19265545,3205,3205,3205,3205,501
|
|
20230630,090800,17659840,3205,3205,3205,3205,0
|
|
20230630,090700,17659840,3205,3230,3230,3205,3310
|
|
20230630,090600,7051040,3230,3230,3230,3230,0
|
|
20230630,090500,7051040,3230,3230,3230,3230,100
|
|
20230630,090400,6728040,3205,3210,3210,3205,1157
|
|
20230630,090300,3019795,3205,3225,3230,3205,567
|
|
20230630,090200,1195065,3230,3230,3230,3230,0
|
|
20230630,090100,1195065,3230,3205,3230,3205,61
|
|
20230630,090000,998785,3210,3235,3235,3210,309
|