636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193300,402763880,4820,4820,4820,4820,2329
|
|
20230630,193200,402763880,4820,4820,4820,4820,0
|
|
20230630,193100,402763880,4820,4820,4820,4820,0
|
|
20230630,193000,402763880,4820,4820,4820,4820,0
|
|
20230630,192900,402763880,4820,4820,4820,4820,0
|
|
20230630,192800,402763880,4820,4820,4820,4820,0
|
|
20230630,192700,402763880,4820,4820,4820,4820,0
|
|
20230630,192600,402763880,4820,4820,4820,4820,0
|
|
20230630,192500,402763880,4820,4820,4820,4820,0
|
|
20230630,192400,402763880,4820,4820,4820,4820,0
|
|
20230630,192300,402763880,4820,4820,4820,4820,0
|
|
20230630,192200,402763880,4820,4820,4820,4820,0
|
|
20230630,192100,402763880,4820,4820,4820,4820,0
|
|
20230630,192000,402763880,4820,4820,4820,4820,0
|
|
20230630,191900,402763880,4820,4820,4820,4820,0
|
|
20230630,191800,402763880,4820,4820,4820,4820,0
|
|
20230630,191700,402763880,4820,4820,4820,4820,0
|
|
20230630,191600,402763880,4820,4820,4820,4820,0
|
|
20230630,191500,402763880,4820,4820,4820,4820,0
|
|
20230630,191400,402763880,4820,4820,4820,4820,0
|
|
20230630,191300,402763880,4820,4820,4820,4820,0
|
|
20230630,191200,402763880,4820,4820,4820,4820,0
|
|
20230630,191100,402763880,4820,4820,4820,4820,0
|
|
20230630,191000,402763880,4820,4820,4820,4820,0
|
|
20230630,190900,402763880,4820,4820,4820,4820,0
|
|
20230630,190800,402763880,4820,4820,4820,4820,0
|
|
20230630,190700,402763880,4820,4820,4820,4820,0
|
|
20230630,190600,402763880,4820,4820,4820,4820,0
|
|
20230630,190500,402763880,4820,4820,4820,4820,0
|
|
20230630,190400,402763880,4820,4820,4820,4820,0
|
|
20230630,190300,402763880,4820,4820,4820,4820,2329
|
|
20230630,190200,402763880,4820,4820,4820,4820,0
|
|
20230630,190100,402763880,4820,4820,4820,4820,0
|
|
20230630,190000,402763880,4820,4820,4820,4820,0
|
|
20230630,185900,402763880,4820,4820,4820,4820,0
|
|
20230630,185800,402763880,4820,4820,4820,4820,0
|
|
20230630,185700,402763880,4820,4820,4820,4820,0
|
|
20230630,185600,402763880,4820,4820,4820,4820,0
|
|
20230630,185500,402763880,4820,4820,4820,4820,0
|
|
20230630,185400,402763880,4820,4820,4820,4820,0
|
|
20230630,185300,402763880,4820,4820,4820,4820,0
|
|
20230630,185200,402763880,4820,4820,4820,4820,0
|
|
20230630,185100,402763880,4820,4820,4820,4820,0
|
|
20230630,185000,402763880,4820,4820,4820,4820,0
|
|
20230630,184900,402763880,4820,4820,4820,4820,0
|
|
20230630,184800,402763880,4820,4820,4820,4820,0
|
|
20230630,184700,402763880,4820,4820,4820,4820,0
|
|
20230630,184600,402763880,4820,4820,4820,4820,0
|
|
20230630,184500,402763880,4820,4820,4820,4820,0
|
|
20230630,184400,402763880,4820,4820,4820,4820,0
|
|
20230630,184300,402763880,4820,4820,4820,4820,0
|
|
20230630,184200,402763880,4820,4820,4820,4820,0
|
|
20230630,184100,402763880,4820,4820,4820,4820,0
|
|
20230630,184000,402763880,4820,4820,4820,4820,0
|
|
20230630,183900,402763880,4820,4820,4820,4820,0
|
|
20230630,183800,402763880,4820,4820,4820,4820,0
|
|
20230630,183700,402763880,4820,4820,4820,4820,0
|
|
20230630,183600,402763880,4820,4820,4820,4820,0
|
|
20230630,183500,402763880,4820,4820,4820,4820,0
|
|
20230630,183400,402763880,4820,4820,4820,4820,0
|
|
20230630,183300,402763880,4820,4820,4820,4820,2329
|
|
20230630,183200,402763880,4820,4820,4820,4820,0
|
|
20230630,183100,402763880,4820,4820,4820,4820,0
|
|
20230630,183000,402763880,4820,4820,4820,4820,0
|
|
20230630,182900,402763880,4820,4820,4820,4820,0
|
|
20230630,182800,402763880,4820,4820,4820,4820,0
|
|
20230630,182700,402763880,4820,4820,4820,4820,0
|
|
20230630,182600,402763880,4820,4820,4820,4820,0
|
|
20230630,182500,402763880,4820,4820,4820,4820,0
|
|
20230630,182400,402763880,4820,4820,4820,4820,0
|
|
20230630,182300,402763880,4820,4820,4820,4820,0
|
|
20230630,182200,402763880,4820,4820,4820,4820,0
|
|
20230630,182100,402763880,4820,4820,4820,4820,0
|
|
20230630,182000,402763880,4820,4820,4820,4820,0
|
|
20230630,181900,402763880,4820,4820,4820,4820,0
|
|
20230630,181800,402763880,4820,4820,4820,4820,0
|
|
20230630,181700,402763880,4820,4820,4820,4820,0
|
|
20230630,181600,402763880,4820,4820,4820,4820,0
|
|
20230630,181500,402763880,4820,4820,4820,4820,0
|
|
20230630,181400,402763880,4820,4820,4820,4820,0
|
|
20230630,181300,402763880,4820,4820,4820,4820,0
|
|
20230630,181200,402763880,4820,4820,4820,4820,0
|
|
20230630,181100,402763880,4820,4820,4820,4820,0
|
|
20230630,181000,402763880,4820,4820,4820,4820,0
|
|
20230630,180900,402763880,4820,4820,4820,4820,0
|
|
20230630,180800,402763880,4820,4820,4820,4820,0
|
|
20230630,180700,402763880,4820,4820,4820,4820,0
|
|
20230630,180600,402763880,4820,4820,4820,4820,0
|
|
20230630,180500,402763880,4820,4820,4820,4820,0
|
|
20230630,180400,402763880,4820,4820,4820,4820,0
|
|
20230630,180300,402763880,4820,4820,4820,4820,2329
|
|
20230630,180200,402763880,4820,4820,4820,4820,0
|
|
20230630,180100,402763880,4820,4820,4820,4820,0
|
|
20230630,180000,402763880,4820,4820,4820,4820,0
|
|
20230630,175900,402763880,4820,4820,4820,4820,0
|
|
20230630,175800,402763880,4820,4820,4820,4820,0
|
|
20230630,175700,402763880,4820,4820,4820,4820,0
|
|
20230630,175600,402763880,4820,4820,4820,4820,0
|
|
20230630,175500,402763880,4820,4820,4820,4820,0
|
|
20230630,175400,402763880,4820,4820,4820,4820,0
|
|
20230630,175300,402763880,4820,4820,4820,4820,0
|
|
20230630,175200,402763880,4820,4820,4820,4820,0
|
|
20230630,175100,402763880,4820,4820,4820,4820,0
|
|
20230630,175000,402763880,4820,4820,4820,4820,0
|
|
20230630,174900,402763880,4820,4820,4820,4820,0
|
|
20230630,174800,402763880,4820,4820,4820,4820,0
|
|
20230630,174700,402763880,4820,4820,4820,4820,0
|
|
20230630,174600,402763880,4820,4820,4820,4820,0
|
|
20230630,174500,402763880,4820,4820,4820,4820,0
|
|
20230630,174400,402763880,4820,4820,4820,4820,0
|
|
20230630,174300,402763880,4820,4820,4820,4820,0
|
|
20230630,174200,402763880,4820,4820,4820,4820,0
|
|
20230630,174100,402763880,4820,4820,4820,4820,0
|
|
20230630,174000,402763880,4820,4820,4820,4820,0
|
|
20230630,173900,402763880,4820,4820,4820,4820,0
|
|
20230630,173800,402763880,4820,4820,4820,4820,0
|
|
20230630,173700,402763880,4820,4820,4820,4820,0
|
|
20230630,173600,402763880,4820,4820,4820,4820,0
|
|
20230630,173500,402763880,4820,4820,4820,4820,0
|
|
20230630,173400,402763880,4820,4820,4820,4820,0
|
|
20230630,173300,402763880,4820,4820,4820,4820,2329
|
|
20230630,173200,402763880,4820,4820,4820,4820,0
|
|
20230630,173100,402763880,4820,4820,4820,4820,0
|
|
20230630,173000,402763880,4820,4820,4820,4820,0
|
|
20230630,172900,402763880,4820,4820,4820,4820,0
|
|
20230630,172800,402763880,4820,4820,4820,4820,0
|
|
20230630,172700,402763880,4820,4820,4820,4820,0
|
|
20230630,172600,402763880,4820,4820,4820,4820,0
|
|
20230630,172500,402763880,4820,4820,4820,4820,0
|
|
20230630,172400,402763880,4820,4820,4820,4820,0
|
|
20230630,172300,402763880,4820,4820,4820,4820,0
|
|
20230630,172200,402763880,4820,4820,4820,4820,0
|
|
20230630,172100,402763880,4820,4820,4820,4820,0
|
|
20230630,172000,402763880,4820,4820,4820,4820,0
|
|
20230630,171900,402763880,4820,4820,4820,4820,0
|
|
20230630,171800,402763880,4820,4820,4820,4820,0
|
|
20230630,171700,402763880,4820,4820,4820,4820,0
|
|
20230630,171600,402763880,4820,4820,4820,4820,0
|
|
20230630,171500,402763880,4820,4820,4820,4820,0
|
|
20230630,171400,402763880,4820,4820,4820,4820,0
|
|
20230630,171300,402763880,4820,4820,4820,4820,0
|
|
20230630,171200,402763880,4820,4820,4820,4820,0
|
|
20230630,171100,402763880,4820,4820,4820,4820,0
|
|
20230630,171000,402763880,4820,4820,4820,4820,0
|
|
20230630,170900,402763880,4820,4820,4820,4820,0
|
|
20230630,170800,402763880,4820,4820,4820,4820,0
|
|
20230630,170700,402763880,4820,4820,4820,4820,0
|
|
20230630,170600,402763880,4820,4820,4820,4820,0
|
|
20230630,170500,402763880,4820,4820,4820,4820,0
|
|
20230630,170400,402763880,4820,4820,4820,4820,0
|
|
20230630,170300,402763880,4820,4820,4820,4820,2329
|
|
20230630,170200,402763880,4820,4820,4820,4820,0
|
|
20230630,170100,402763880,4820,4820,4820,4820,0
|
|
20230630,170000,402763880,4820,4820,4820,4820,0
|
|
20230630,165900,402763880,4820,4820,4820,4820,0
|
|
20230630,165800,402763880,4820,4820,4820,4820,0
|
|
20230630,165700,402763880,4820,4820,4820,4820,0
|
|
20230630,165600,402763880,4820,4820,4820,4820,0
|
|
20230630,165500,402763880,4820,4820,4820,4820,0
|
|
20230630,165400,402763880,4820,4820,4820,4820,0
|
|
20230630,165300,402763880,4820,4820,4820,4820,0
|
|
20230630,165200,402763880,4820,4820,4820,4820,0
|
|
20230630,165100,402763880,4820,4820,4820,4820,0
|
|
20230630,165000,402763880,4820,4820,4820,4820,0
|
|
20230630,164900,402763880,4820,4820,4820,4820,0
|
|
20230630,164800,402763880,4820,4820,4820,4820,0
|
|
20230630,164700,402763880,4820,4820,4820,4820,0
|
|
20230630,164600,402763880,4820,4820,4820,4820,0
|
|
20230630,164500,402763880,4820,4820,4820,4820,0
|
|
20230630,164400,402763880,4820,4820,4820,4820,0
|
|
20230630,164300,402763880,4820,4820,4820,4820,0
|
|
20230630,164200,402763880,4820,4820,4820,4820,0
|
|
20230630,164100,402763880,4820,4820,4820,4820,0
|
|
20230630,164000,402763880,4820,4820,4820,4820,0
|
|
20230630,163900,402763880,4820,4820,4820,4820,0
|
|
20230630,163800,402763880,4820,4820,4820,4820,0
|
|
20230630,163700,402763880,4820,4820,4820,4820,0
|
|
20230630,163600,402763880,4820,4820,4820,4820,0
|
|
20230630,163500,402763880,4820,4820,4820,4820,0
|
|
20230630,163400,402763880,4820,4820,4820,4820,0
|
|
20230630,163300,402763880,4820,4820,4820,4820,2329
|
|
20230630,163200,402763880,4820,4820,4820,4820,0
|
|
20230630,163100,402763880,4820,4820,4820,4820,0
|
|
20230630,163000,402763880,4820,4820,4820,4820,0
|
|
20230630,162900,402763880,4820,4820,4820,4820,0
|
|
20230630,162800,402763880,4820,4820,4820,4820,0
|
|
20230630,162700,402763880,4820,4820,4820,4820,0
|
|
20230630,162600,402763880,4820,4820,4820,4820,0
|
|
20230630,162500,402763880,4820,4820,4820,4820,0
|
|
20230630,162400,402763880,4820,4820,4820,4820,0
|
|
20230630,162300,402763880,4820,4820,4820,4820,0
|
|
20230630,162200,402763880,4820,4820,4820,4820,0
|
|
20230630,162100,402763880,4820,4820,4820,4820,0
|
|
20230630,162000,402763880,4820,4820,4820,4820,0
|
|
20230630,161900,402763880,4820,4820,4820,4820,0
|
|
20230630,161800,402763880,4820,4820,4820,4820,0
|
|
20230630,161700,402763880,4820,4820,4820,4820,0
|
|
20230630,161600,402763880,4820,4820,4820,4820,0
|
|
20230630,161500,402763880,4820,4820,4820,4820,0
|
|
20230630,161400,402763880,4820,4820,4820,4820,0
|
|
20230630,161300,402763880,4820,4820,4820,4820,0
|
|
20230630,161200,402763880,4820,4820,4820,4820,0
|
|
20230630,161100,402763880,4820,4820,4820,4820,0
|
|
20230630,161000,402763880,4820,4820,4820,4820,0
|
|
20230630,160900,402763880,4820,4820,4820,4820,0
|
|
20230630,160800,402763880,4820,4820,4820,4820,0
|
|
20230630,160700,402763880,4820,4820,4820,4820,0
|
|
20230630,160600,402763880,4820,4820,4820,4820,0
|
|
20230630,160500,402763880,4820,4820,4820,4820,0
|
|
20230630,160400,402763880,4820,4820,4820,4820,0
|
|
20230630,160300,402763880,4820,4820,4820,4820,2329
|
|
20230630,160200,402763880,4820,4820,4820,4820,0
|
|
20230630,160100,402763880,4820,4820,4820,4820,0
|
|
20230630,160000,402763880,4820,4820,4820,4820,0
|
|
20230630,155900,402763880,4820,4820,4820,4820,0
|
|
20230630,155800,402763880,4820,4820,4820,4820,0
|
|
20230630,155700,402763880,4820,4820,4820,4820,0
|
|
20230630,155600,402763880,4820,4820,4820,4820,0
|
|
20230630,155500,402763880,4820,4820,4820,4820,0
|
|
20230630,155400,402763880,4820,4820,4820,4820,0
|
|
20230630,155300,402763880,4820,4820,4820,4820,0
|
|
20230630,155200,402763880,4820,4820,4820,4820,0
|
|
20230630,155100,402763880,4820,4820,4820,4820,0
|
|
20230630,155000,402763880,4820,4820,4820,4820,0
|
|
20230630,154900,402763880,4820,4820,4820,4820,0
|
|
20230630,154800,402763880,4820,4820,4820,4820,0
|
|
20230630,154700,402763880,4820,4820,4820,4820,0
|
|
20230630,154600,402763880,4820,4820,4820,4820,0
|
|
20230630,154500,402763880,4820,4820,4820,4820,0
|
|
20230630,154400,402763880,4820,4820,4820,4820,0
|
|
20230630,154300,402763880,4820,4820,4820,4820,0
|
|
20230630,154200,402763880,4820,4820,4820,4820,0
|
|
20230630,154100,402763880,4820,4820,4820,4820,0
|
|
20230630,154000,402763880,4820,4820,4820,4820,0
|
|
20230630,153900,402763880,4820,4820,4820,4820,0
|
|
20230630,153800,402763880,4820,4820,4820,4820,0
|
|
20230630,153700,402763880,4820,4820,4820,4820,0
|
|
20230630,153600,402763880,4820,4820,4820,4820,0
|
|
20230630,153500,402763880,4820,4820,4820,4820,0
|
|
20230630,153400,402763880,4820,4820,4820,4820,0
|
|
20230630,153300,402763880,4820,4820,4820,4820,2329
|
|
20230630,153200,402763880,4820,4820,4820,4820,0
|
|
20230630,153100,402763880,4820,4820,4820,4820,0
|
|
20230630,153000,402763880,4820,4820,4820,4820,2329
|
|
20230630,152900,391538100,4795,4795,4795,4795,0
|
|
20230630,152800,391538100,4795,4795,4795,4795,0
|
|
20230630,152700,391538100,4795,4795,4795,4795,0
|
|
20230630,152600,391538100,4795,4795,4795,4795,0
|
|
20230630,152500,391538100,4795,4795,4795,4795,0
|
|
20230630,152400,391538100,4795,4795,4795,4795,0
|
|
20230630,152300,391538100,4795,4795,4795,4795,0
|
|
20230630,152200,391538100,4795,4795,4795,4795,0
|
|
20230630,152100,391538100,4795,4795,4795,4795,0
|
|
20230630,152000,391538100,4795,4795,4795,4795,0
|
|
20230630,151900,391538100,4795,4790,4795,4790,144
|
|
20230630,151800,390847645,4785,4785,4785,4785,1
|
|
20230630,151700,390842860,4800,4795,4800,4795,30
|
|
20230630,151600,390698870,4800,4795,4800,4795,28
|
|
20230630,151500,390564515,4795,4790,4795,4790,28
|
|
20230630,151400,390430330,4790,4785,4790,4785,120
|
|
20230630,151300,389855575,4800,4760,4800,4760,30
|
|
20230630,151200,389712175,4760,4770,4770,4760,575
|
|
20230630,151100,386974210,4810,4800,4810,4770,986
|
|
20230630,151000,382268870,4805,4790,4805,4790,110
|
|
20230630,150900,381741820,4810,4810,4810,4805,70
|
|
20230630,150800,381405235,4790,4810,4810,4790,70
|
|
20230630,150700,381069535,4790,4805,4805,4790,855
|
|
20230630,150600,376967220,4820,4820,4820,4820,0
|
|
20230630,150500,376967220,4820,4820,4820,4820,1
|
|
20230630,150400,376962400,4805,4805,4805,4805,0
|
|
20230630,150300,376962400,4805,4805,4805,4805,2
|
|
20230630,150200,376952790,4810,4810,4810,4810,3
|
|
20230630,150100,376938360,4820,4810,4820,4810,22
|
|
20230630,150000,376832340,4820,4815,4820,4785,31
|
|
20230630,145900,376683325,4815,4815,4815,4815,0
|
|
20230630,145800,376683325,4815,4815,4815,4815,9
|
|
20230630,145700,376639990,4810,4815,4820,4785,326
|
|
20230630,145600,375079590,4820,4815,4820,4815,36
|
|
20230630,145500,374906200,4820,4820,4820,4820,0
|
|
20230630,145400,374906200,4820,4820,4820,4820,5
|
|
20230630,145300,374882100,4785,4785,4785,4785,500
|
|
20230630,145200,372489600,4820,4800,4820,4800,10
|
|
20230630,145100,372441480,4800,4790,4800,4785,750
|
|
20230630,145000,368848960,4780,4795,4795,4780,1000
|
|
20230630,144900,364065845,4825,4825,4825,4825,0
|
|
20230630,144800,364065845,4825,4825,4825,4825,0
|
|
20230630,144700,364065845,4825,4825,4825,4825,6
|
|
20230630,144600,364036895,4835,4835,4835,4835,0
|
|
20230630,144500,364036895,4835,4835,4835,4835,5
|
|
20230630,144400,364012720,4835,4815,4835,4795,2175
|
|
20230630,144300,353567255,4815,4815,4815,4815,30
|
|
20230630,144200,353422805,4835,4820,4835,4820,60
|
|
20230630,144100,353133455,4835,4835,4835,4835,0
|
|
20230630,144000,353133455,4835,4835,4835,4835,0
|
|
20230630,143900,353133455,4835,4835,4835,4835,0
|
|
20230630,143800,353133455,4835,4835,4835,4835,0
|
|
20230630,143700,353133455,4835,4835,4835,4835,0
|
|
20230630,143600,353133455,4835,4835,4835,4835,10
|
|
20230630,143500,353085105,4820,4835,4835,4820,61
|
|
20230630,143400,352790920,4835,4835,4835,4835,19
|
|
20230630,143300,352699055,4835,4835,4835,4835,11
|
|
20230630,143200,352645870,4835,4835,4835,4835,9
|
|
20230630,143100,352602355,4835,4835,4835,4835,0
|
|
20230630,143000,352602355,4835,4835,4835,4835,1
|
|
20230630,142900,352597520,4840,4840,4840,4840,0
|
|
20230630,142800,352597520,4840,4835,4840,4835,287
|
|
20230630,142700,351208455,4840,4840,4840,4840,200
|
|
20230630,142600,350240455,4840,4840,4840,4840,16
|
|
20230630,142500,350163015,4835,4835,4835,4835,0
|
|
20230630,142400,350163015,4835,4835,4835,4835,0
|
|
20230630,142300,350163015,4835,4835,4835,4835,0
|
|
20230630,142200,350163015,4835,4835,4835,4835,0
|
|
20230630,142100,350163015,4835,4835,4835,4835,101
|
|
20230630,142000,349674680,4845,4845,4845,4845,0
|
|
20230630,141900,349674680,4845,4845,4845,4845,0
|
|
20230630,141800,349674680,4845,4845,4845,4845,0
|
|
20230630,141700,349674680,4845,4845,4845,4845,4
|
|
20230630,141600,349655300,4855,4855,4855,4855,0
|
|
20230630,141500,349655300,4855,4855,4855,4855,1
|
|
20230630,141400,349650445,4855,4850,4855,4850,10
|
|
20230630,141300,349601905,4845,4845,4845,4845,1
|
|
20230630,141200,349597060,4845,4845,4845,4845,10
|
|
20230630,141100,349548610,4840,4835,4840,4835,35
|
|
20230630,141000,349379310,4840,4830,4840,4830,233
|
|
20230630,140900,348252805,4805,4805,4805,4805,937
|
|
20230630,140800,343750520,4835,4835,4835,4835,0
|
|
20230630,140700,343750520,4835,4835,4835,4835,30
|
|
20230630,140600,343605470,4835,4835,4835,4835,0
|
|
20230630,140500,343605470,4835,4835,4835,4835,9
|
|
20230630,140400,343561955,4835,4835,4835,4835,0
|
|
20230630,140300,343561955,4835,4835,4835,4835,1
|
|
20230630,140200,343557120,4835,4835,4835,4835,1
|
|
20230630,140100,343552285,4835,4835,4835,4835,0
|
|
20230630,140000,343552285,4835,4805,4835,4805,76
|
|
20230630,135900,343185605,4805,4805,4805,4805,0
|
|
20230630,135800,343185605,4805,4830,4830,4805,70
|
|
20230630,135700,342847530,4825,4825,4825,4825,40
|
|
20230630,135600,342654530,4805,4835,4835,4805,1001
|
|
20230630,135500,337840285,4840,4840,4840,4840,0
|
|
20230630,135400,337840285,4840,4840,4840,4840,0
|
|
20230630,135300,337840285,4840,4840,4840,4840,0
|
|
20230630,135200,337840285,4840,4840,4840,4840,0
|
|
20230630,135100,337840285,4840,4840,4840,4840,0
|
|
20230630,135000,337840285,4840,4840,4840,4840,0
|
|
20230630,134900,337840285,4840,4840,4840,4840,0
|
|
20230630,134800,337840285,4840,4840,4840,4840,0
|
|
20230630,134700,337840285,4840,4840,4840,4840,0
|
|
20230630,134600,337840285,4840,4840,4840,4840,0
|
|
20230630,134500,337840285,4840,4840,4840,4840,0
|
|
20230630,134400,337840285,4840,4840,4840,4840,20
|
|
20230630,134300,337743485,4840,4840,4840,4840,10
|
|
20230630,134200,337695085,4840,4840,4840,4840,0
|
|
20230630,134100,337695085,4840,4840,4840,4840,0
|
|
20230630,134000,337695085,4840,4840,4840,4840,0
|
|
20230630,133900,337695085,4840,4840,4840,4840,0
|
|
20230630,133800,337695085,4840,4840,4840,4840,0
|
|
20230630,133700,337695085,4840,4840,4840,4840,20
|
|
20230630,133600,337598285,4835,4835,4835,4835,0
|
|
20230630,133500,337598285,4835,4835,4835,4835,0
|
|
20230630,133400,337598285,4835,4835,4835,4835,0
|
|
20230630,133300,337598285,4835,4835,4835,4835,0
|
|
20230630,133200,337598285,4835,4835,4835,4835,0
|
|
20230630,133100,337598285,4835,4835,4835,4835,84
|
|
20230630,133000,337192145,4835,4835,4835,4835,2
|
|
20230630,132900,337182475,4835,4840,4840,4835,70
|
|
20230630,132800,336843685,4835,4835,4835,4835,1
|
|
20230630,132700,336838850,4835,4835,4835,4835,1
|
|
20230630,132600,336834015,4840,4840,4840,4840,30
|
|
20230630,132500,336688815,4835,4835,4835,4835,0
|
|
20230630,132400,336688815,4835,4835,4835,4835,1
|
|
20230630,132300,336683980,4835,4835,4835,4835,1
|
|
20230630,132200,336679145,4840,4840,4840,4840,30
|
|
20230630,132100,336533945,4840,4840,4840,4840,0
|
|
20230630,132000,336533945,4840,4835,4840,4835,110
|
|
20230630,131900,336001945,4840,4835,4840,4835,2137
|
|
20230630,131800,325659500,4840,4835,4840,4835,60
|
|
20230630,131700,325369370,4835,4835,4840,4835,1316
|
|
20230630,131600,319000080,4835,4825,4835,4825,240
|
|
20230630,131500,317839925,4820,4825,4825,4820,6
|
|
20230630,131400,317810990,4830,4820,4830,4820,21
|
|
20230630,131300,317709660,4820,4805,4820,4805,518
|
|
20230630,131200,315220400,4840,4840,4840,4840,0
|
|
20230630,131100,315220400,4840,4840,4840,4840,1
|
|
20230630,131000,315215560,4840,4840,4840,4840,2
|
|
20230630,130900,315205880,4840,4840,4845,4840,206
|
|
20230630,130800,314207845,4795,4840,4840,4795,144
|
|
20230630,130700,313516375,4840,4840,4840,4840,0
|
|
20230630,130600,313516375,4840,4840,4840,4840,0
|
|
20230630,130500,313516375,4840,4840,4840,4840,1
|
|
20230630,130400,313511535,4835,4830,4835,4830,22
|
|
20230630,130300,313405170,4835,4835,4835,4835,0
|
|
20230630,130200,313405170,4835,4835,4835,4835,0
|
|
20230630,130100,313405170,4835,4835,4835,4835,30
|
|
20230630,130000,313260120,4825,4825,4825,4825,10
|
|
20230630,125900,313211870,4820,4820,4820,4820,0
|
|
20230630,125800,313211870,4820,4820,4820,4820,4
|
|
20230630,125700,313192590,4820,4820,4825,4820,110
|
|
20230630,125600,312661920,4815,4815,4815,4815,0
|
|
20230630,125500,312661920,4815,4815,4815,4815,3
|
|
20230630,125400,312647475,4800,4800,4800,4800,0
|
|
20230630,125300,312647475,4800,4800,4800,4800,0
|
|
20230630,125200,312647475,4800,4800,4800,4800,0
|
|
20230630,125100,312647475,4800,4800,4800,4800,21
|
|
20230630,125000,312546675,4800,4800,4800,4800,72
|
|
20230630,124900,312201075,4800,4800,4800,4800,7
|
|
20230630,124800,312167475,4795,4795,4795,4795,0
|
|
20230630,124700,312167475,4795,4795,4795,4795,0
|
|
20230630,124600,312167475,4795,4795,4795,4795,0
|
|
20230630,124500,312167475,4795,4795,4795,4795,0
|
|
20230630,124400,312167475,4795,4795,4795,4795,0
|
|
20230630,124300,312167475,4795,4795,4795,4795,0
|
|
20230630,124200,312167475,4795,4820,4820,4795,2695
|
|
20230630,124100,299222175,4845,4845,4845,4845,0
|
|
20230630,124000,299222175,4845,4840,4845,4840,5
|
|
20230630,123900,299197955,4820,4820,4820,4820,0
|
|
20230630,123800,299197955,4820,4820,4820,4820,0
|
|
20230630,123700,299197955,4820,4820,4820,4820,0
|
|
20230630,123600,299197955,4820,4820,4820,4820,0
|
|
20230630,123500,299197955,4820,4820,4820,4820,0
|
|
20230630,123400,299197955,4820,4820,4820,4820,0
|
|
20230630,123300,299197955,4820,4820,4820,4820,34
|
|
20230630,123200,299034075,4820,4820,4820,4820,10
|
|
20230630,123100,298985875,4820,4820,4820,4820,102
|
|
20230630,123000,298494235,4820,4825,4825,4820,179
|
|
20230630,122900,297631430,4825,4825,4825,4825,17
|
|
20230630,122800,297549405,4825,4825,4825,4825,2
|
|
20230630,122700,297539755,4815,4815,4815,4815,0
|
|
20230630,122600,297539755,4815,4815,4815,4815,0
|
|
20230630,122500,297539755,4815,4815,4815,4815,0
|
|
20230630,122400,297539755,4815,4815,4815,4815,0
|
|
20230630,122300,297539755,4815,4820,4820,4815,242
|
|
20230630,122200,296374520,4820,4835,4835,4820,513
|
|
20230630,122100,293897030,4835,4835,4835,4835,1
|
|
20230630,122000,293892195,4835,4835,4835,4835,1
|
|
20230630,121900,293887360,4835,4845,4845,4835,31
|
|
20230630,121800,293737175,4835,4835,4835,4835,0
|
|
20230630,121700,293737175,4835,4835,4835,4835,0
|
|
20230630,121600,293737175,4835,4835,4835,4835,19
|
|
20230630,121500,293645310,4840,4840,4840,4840,0
|
|
20230630,121400,293645310,4840,4840,4840,4840,0
|
|
20230630,121300,293645310,4840,4840,4840,4840,0
|
|
20230630,121200,293645310,4840,4840,4840,4840,0
|
|
20230630,121100,293645310,4840,4840,4840,4840,0
|
|
20230630,121000,293645310,4840,4840,4840,4840,0
|
|
20230630,120900,293645310,4840,4840,4840,4840,0
|
|
20230630,120800,293645310,4840,4840,4840,4840,0
|
|
20230630,120700,293645310,4840,4840,4840,4840,0
|
|
20230630,120600,293645310,4840,4840,4840,4840,0
|
|
20230630,120500,293645310,4840,4840,4840,4840,0
|
|
20230630,120400,293645310,4840,4840,4840,4840,0
|
|
20230630,120300,293645310,4840,4840,4840,4840,0
|
|
20230630,120200,293645310,4840,4840,4840,4840,0
|
|
20230630,120100,293645310,4840,4840,4840,4840,70
|
|
20230630,120000,293306510,4845,4845,4845,4845,1
|
|
20230630,115900,293301665,4810,4825,4825,4810,863
|
|
20230630,115800,289146545,4825,4825,4825,4825,0
|
|
20230630,115700,289146545,4825,4825,4825,4825,0
|
|
20230630,115600,289146545,4825,4825,4825,4825,0
|
|
20230630,115500,289146545,4825,4825,4825,4825,0
|
|
20230630,115400,289146545,4825,4825,4825,4825,0
|
|
20230630,115300,289146545,4825,4825,4825,4825,0
|
|
20230630,115200,289146545,4825,4825,4825,4825,0
|
|
20230630,115100,289146545,4825,4825,4825,4825,0
|
|
20230630,115000,289146545,4825,4825,4825,4825,0
|
|
20230630,114900,289146545,4825,4825,4825,4825,0
|
|
20230630,114800,289146545,4825,4825,4825,4825,0
|
|
20230630,114700,289146545,4825,4825,4825,4825,10
|
|
20230630,114600,289098295,4825,4825,4825,4825,0
|
|
20230630,114500,289098295,4825,4825,4825,4825,0
|
|
20230630,114400,289098295,4825,4825,4825,4825,20
|
|
20230630,114300,289001795,4825,4825,4825,4825,23
|
|
20230630,114200,288890820,4825,4825,4825,4825,0
|
|
20230630,114100,288890820,4825,4825,4825,4825,4
|
|
20230630,114000,288871520,4825,4825,4825,4825,0
|
|
20230630,113900,288871520,4825,4825,4825,4825,0
|
|
20230630,113800,288871520,4825,4825,4825,4825,0
|
|
20230630,113700,288871520,4825,4825,4825,4825,0
|
|
20230630,113600,288871520,4825,4825,4825,4825,77
|
|
20230630,113500,288499995,4830,4830,4830,4830,753
|
|
20230630,113400,284863005,4830,4830,4830,4830,0
|
|
20230630,113300,284863005,4830,4830,4830,4830,5
|
|
20230630,113200,284838855,4830,4830,4830,4830,250
|
|
20230630,113100,283631355,4830,4845,4845,4830,1167
|
|
20230630,113000,277990985,4850,4860,4860,4850,455
|
|
20230630,112900,275783045,4875,4875,4875,4875,0
|
|
20230630,112800,275783045,4875,4875,4875,4875,0
|
|
20230630,112700,275783045,4875,4875,4875,4875,0
|
|
20230630,112600,275783045,4875,4875,4875,4875,0
|
|
20230630,112500,275783045,4875,4875,4875,4875,3
|
|
20230630,112400,275768420,4875,4875,4875,4875,0
|
|
20230630,112300,275768420,4875,4875,4875,4875,0
|
|
20230630,112200,275768420,4875,4855,4875,4855,15
|
|
20230630,112100,275695575,4855,4855,4855,4855,5
|
|
20230630,112000,275671300,4855,4855,4855,4855,240
|
|
20230630,111900,274506100,4880,4880,4880,4880,0
|
|
20230630,111800,274506100,4880,4880,4880,4880,0
|
|
20230630,111700,274506100,4880,4880,4880,4880,0
|
|
20230630,111600,274506100,4880,4875,4880,4875,10
|
|
20230630,111500,274457305,4875,4875,4875,4875,1
|
|
20230630,111400,274452430,4855,4855,4855,4855,40
|
|
20230630,111300,274258230,4880,4880,4880,4875,11
|
|
20230630,111200,274204575,4855,4855,4855,4855,2
|
|
20230630,111100,274194865,4855,4860,4860,4855,167
|
|
20230630,111000,273383495,4860,4860,4860,4860,93
|
|
20230630,110900,272931515,4885,4885,4885,4885,0
|
|
20230630,110800,272931515,4885,4885,4885,4885,0
|
|
20230630,110700,272931515,4885,4885,4885,4885,0
|
|
20230630,110600,272931515,4885,4885,4885,4885,25
|
|
20230630,110500,272809390,4885,4885,4885,4885,0
|
|
20230630,110400,272809390,4885,4885,4885,4885,4
|
|
20230630,110300,272789850,4885,4885,4885,4885,0
|
|
20230630,110200,272789850,4885,4885,4885,4885,0
|
|
20230630,110100,272789850,4885,4885,4885,4885,0
|
|
20230630,110000,272789850,4885,4885,4885,4885,0
|
|
20230630,105900,272789850,4885,4885,4885,4885,0
|
|
20230630,105800,272789850,4885,4885,4885,4885,0
|
|
20230630,105700,272789850,4885,4885,4885,4885,0
|
|
20230630,105600,272789850,4885,4885,4885,4885,0
|
|
20230630,105500,272789850,4885,4885,4885,4885,0
|
|
20230630,105400,272789850,4885,4885,4885,4885,0
|
|
20230630,105300,272789850,4885,4885,4885,4885,1
|
|
20230630,105200,272784965,4875,4875,4875,4875,0
|
|
20230630,105100,272784965,4875,4875,4875,4875,1
|
|
20230630,105000,272780090,4870,4870,4870,4870,4
|
|
20230630,104900,272760610,4870,4870,4870,4870,0
|
|
20230630,104800,272760610,4870,4870,4870,4870,0
|
|
20230630,104700,272760610,4870,4870,4870,4870,9
|
|
20230630,104600,272716780,4850,4850,4850,4850,0
|
|
20230630,104500,272716780,4850,4850,4850,4850,0
|
|
20230630,104400,272716780,4850,4850,4850,4850,0
|
|
20230630,104300,272716780,4850,4850,4850,4850,68
|
|
20230630,104200,272386980,4870,4855,4870,4850,1601
|
|
20230630,104100,264621835,4890,4890,4890,4890,0
|
|
20230630,104000,264621835,4890,4890,4890,4890,0
|
|
20230630,103900,264621835,4890,4870,4890,4860,260
|
|
20230630,103800,263355705,4870,4870,4870,4870,0
|
|
20230630,103700,263355705,4870,4870,4870,4870,0
|
|
20230630,103600,263355705,4870,4870,4870,4870,0
|
|
20230630,103500,263355705,4870,4870,4870,4870,0
|
|
20230630,103400,263355705,4870,4870,4870,4870,0
|
|
20230630,103300,263355705,4870,4870,4870,4870,25
|
|
20230630,103200,263233955,4870,4870,4870,4870,0
|
|
20230630,103100,263233955,4870,4870,4870,4870,0
|
|
20230630,103000,263233955,4870,4870,4870,4870,0
|
|
20230630,102900,263233955,4870,4870,4870,4870,1
|
|
20230630,102800,263229085,4895,4880,4895,4880,28
|
|
20230630,102700,263092130,4880,4880,4880,4880,50
|
|
20230630,102600,262848130,4880,4880,4880,4880,10
|
|
20230630,102500,262799330,4860,4860,4860,4860,10
|
|
20230630,102400,262750730,4860,4860,4860,4860,0
|
|
20230630,102300,262750730,4860,4860,4860,4860,1
|
|
20230630,102200,262745870,4840,4840,4840,4840,278
|
|
20230630,102100,261400350,4840,4840,4840,4840,300
|
|
20230630,102000,259948350,4855,4855,4855,4855,0
|
|
20230630,101900,259948350,4855,4855,4855,4855,0
|
|
20230630,101800,259948350,4855,4855,4855,4855,0
|
|
20230630,101700,259948350,4855,4855,4855,4855,0
|
|
20230630,101600,259948350,4855,4855,4855,4855,6
|
|
20230630,101500,259919220,4855,4855,4855,4855,1
|
|
20230630,101400,259914365,4845,4845,4845,4845,0
|
|
20230630,101300,259914365,4845,4840,4845,4840,7
|
|
20230630,101200,259880465,4840,4840,4840,4840,0
|
|
20230630,101100,259880465,4840,4850,4865,4835,1028
|
|
20230630,101000,254908545,4865,4860,4865,4850,1344
|
|
20230630,100900,248383910,4865,4875,4875,4865,710
|
|
20230630,100800,244926590,4875,4880,4880,4875,918
|
|
20230630,100700,240448875,4880,4880,4880,4880,1
|
|
20230630,100600,240443995,4890,4895,4895,4880,52
|
|
20230630,100500,240190015,4895,4895,4895,4895,37
|
|
20230630,100400,240008900,4885,4885,4885,4885,0
|
|
20230630,100300,240008900,4885,4890,4890,4880,526
|
|
20230630,100200,237439875,4890,4900,4900,4890,187
|
|
20230630,100100,236523645,4915,4915,4915,4915,0
|
|
20230630,100000,236523645,4915,4890,4915,4885,20
|
|
20230630,095900,236425900,4890,4890,4890,4890,30
|
|
20230630,095800,236279200,4920,4920,4920,4920,0
|
|
20230630,095700,236279200,4920,4920,4920,4920,200
|
|
20230630,095600,235295200,4920,4890,4920,4890,62
|
|
20230630,095500,234991960,4885,4930,4930,4885,779
|
|
20230630,095400,231159750,4930,4940,4940,4930,769
|
|
20230630,095300,227366465,4940,4940,4940,4940,382
|
|
20230630,095200,225479385,4940,4965,4975,4940,749
|
|
20230630,095100,221769170,4965,4965,4970,4965,3288
|
|
20230630,095000,205429675,4960,4960,4960,4960,699
|
|
20230630,094900,201962635,4960,4955,4960,4935,1451
|
|
20230630,094800,194774065,4955,4955,4960,4935,1016
|
|
20230630,094700,189738295,4955,4910,4955,4910,9024
|
|
20230630,094600,145155655,4910,4910,4910,4910,610
|
|
20230630,094500,142160555,4910,4910,4910,4910,0
|
|
20230630,094400,142160555,4910,4910,4910,4910,0
|
|
20230630,094300,142160555,4910,4915,4920,4910,1173
|
|
20230630,094200,136399615,4910,4920,4920,4910,434
|
|
20230630,094100,134264345,4915,4900,4915,4900,1388
|
|
20230630,094000,127453825,4905,4900,4905,4900,326
|
|
20230630,093900,125854935,4880,4885,4885,4880,300
|
|
20230630,093800,124389525,4875,4900,4900,4875,451
|
|
20230630,093700,122190875,4875,4890,4900,4875,731
|
|
20230630,093600,118621045,4890,4900,4900,4890,309
|
|
20230630,093500,117108865,4900,4900,4900,4900,333
|
|
20230630,093400,115477165,4890,4890,4890,4890,23
|
|
20230630,093300,115364695,4890,4880,4890,4880,859
|
|
20230630,093200,111165875,4875,4875,4875,4875,68
|
|
20230630,093100,110834375,4870,4870,4870,4870,518
|
|
20230630,093000,108311715,4870,4870,4870,4870,5
|
|
20230630,092900,108287365,4855,4855,4855,4855,20
|
|
20230630,092800,108190265,4855,4855,4855,4855,0
|
|
20230630,092700,108190265,4855,4855,4855,4855,173
|
|
20230630,092600,107350350,4855,4860,4860,4855,657
|
|
20230630,092500,104160100,4860,4865,4865,4860,269
|
|
20230630,092400,102852335,4865,4865,4865,4865,15
|
|
20230630,092300,102779360,4875,4875,4875,4875,104
|
|
20230630,092200,102272360,4875,4875,4875,4875,349
|
|
20230630,092100,100570985,4885,4885,4885,4885,13
|
|
20230630,092000,100507480,4885,4900,4900,4885,751
|
|
20230630,091900,96833840,4900,4905,4905,4900,319
|
|
20230630,091800,95269195,4900,4890,4900,4880,1184
|
|
20230630,091700,89478800,4890,4895,4895,4890,806
|
|
20230630,091600,85535170,4895,4895,4895,4895,1
|
|
20230630,091500,85530275,4895,4870,4900,4870,968
|
|
20230630,091400,80794375,4875,4880,4885,4875,3005
|
|
20230630,091300,66144425,4880,4875,4880,4870,60
|
|
20230630,091200,65851875,4860,4860,4860,4860,96
|
|
20230630,091100,65385315,4875,4865,4875,4865,274
|
|
20230630,091000,64051405,4875,4875,4875,4875,0
|
|
20230630,090900,64051405,4875,4890,4890,4875,46
|
|
20230630,090800,63827110,4870,4870,4870,4870,175
|
|
20230630,090700,62974860,4890,4890,4895,4890,1016
|
|
20230630,090600,58006145,4890,4870,4895,4860,1488
|
|
20230630,090500,50743020,4865,4850,4865,4850,1287
|
|
20230630,090400,44489240,4850,4830,4850,4830,3202
|
|
20230630,090300,28983570,4830,4810,4830,4810,527
|
|
20230630,090200,26442345,4780,4780,4780,4780,130
|
|
20230630,090100,25820945,4780,4795,4795,4780,4864
|
|
20230630,090000,2550880,4785,4780,4800,4780,533
|