591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184800,1857255445,3860,3860,3860,3860,17931
|
|
20230630,184700,1857255445,3860,3860,3860,3860,0
|
|
20230630,184600,1857255445,3860,3860,3860,3860,0
|
|
20230630,184500,1857255445,3860,3860,3860,3860,0
|
|
20230630,184400,1857255445,3860,3860,3860,3860,0
|
|
20230630,184300,1857255445,3860,3860,3860,3860,0
|
|
20230630,184200,1857255445,3860,3860,3860,3860,0
|
|
20230630,184100,1857255445,3860,3860,3860,3860,0
|
|
20230630,184000,1857255445,3860,3860,3860,3860,0
|
|
20230630,183900,1857255445,3860,3860,3860,3860,0
|
|
20230630,183800,1857255445,3860,3860,3860,3860,0
|
|
20230630,183700,1857255445,3860,3860,3860,3860,0
|
|
20230630,183600,1857255445,3860,3860,3860,3860,0
|
|
20230630,183500,1857255445,3860,3860,3860,3860,0
|
|
20230630,183400,1857255445,3860,3860,3860,3860,0
|
|
20230630,183300,1857255445,3860,3860,3860,3860,0
|
|
20230630,183200,1857255445,3860,3860,3860,3860,0
|
|
20230630,183100,1857255445,3860,3860,3860,3860,0
|
|
20230630,183000,1857255445,3860,3860,3860,3860,0
|
|
20230630,182900,1857255445,3860,3860,3860,3860,0
|
|
20230630,182800,1857255445,3860,3860,3860,3860,0
|
|
20230630,182700,1857255445,3860,3860,3860,3860,0
|
|
20230630,182600,1857255445,3860,3860,3860,3860,0
|
|
20230630,182500,1857255445,3860,3860,3860,3860,0
|
|
20230630,182400,1857255445,3860,3860,3860,3860,0
|
|
20230630,182300,1857255445,3860,3860,3860,3860,0
|
|
20230630,182200,1857255445,3860,3860,3860,3860,0
|
|
20230630,182100,1857255445,3860,3860,3860,3860,0
|
|
20230630,182000,1857255445,3860,3860,3860,3860,0
|
|
20230630,181900,1857255445,3860,3860,3860,3860,0
|
|
20230630,181800,1857255445,3860,3860,3860,3860,17931
|
|
20230630,181700,1857255445,3860,3860,3860,3860,0
|
|
20230630,181600,1857255445,3860,3860,3860,3860,0
|
|
20230630,181500,1857255445,3860,3860,3860,3860,0
|
|
20230630,181400,1857255445,3860,3860,3860,3860,0
|
|
20230630,181300,1857255445,3860,3860,3860,3860,0
|
|
20230630,181200,1857255445,3860,3860,3860,3860,0
|
|
20230630,181100,1857255445,3860,3860,3860,3860,0
|
|
20230630,181000,1857255445,3860,3860,3860,3860,0
|
|
20230630,180900,1857255445,3860,3860,3860,3860,0
|
|
20230630,180800,1857255445,3860,3860,3860,3860,0
|
|
20230630,180700,1857255445,3860,3860,3860,3860,0
|
|
20230630,180600,1857255445,3860,3860,3860,3860,0
|
|
20230630,180500,1857255445,3860,3860,3860,3860,0
|
|
20230630,180400,1857255445,3860,3860,3860,3860,0
|
|
20230630,180300,1857255445,3860,3860,3860,3860,0
|
|
20230630,180200,1857255445,3860,3860,3860,3860,0
|
|
20230630,180100,1857255445,3860,3860,3860,3860,0
|
|
20230630,180000,1857255445,3860,3860,3860,3860,0
|
|
20230630,175900,1857255445,3860,3860,3860,3860,0
|
|
20230630,175800,1857255445,3860,3860,3860,3860,0
|
|
20230630,175700,1857255445,3860,3860,3860,3860,0
|
|
20230630,175600,1857255445,3860,3860,3860,3860,0
|
|
20230630,175500,1857255445,3860,3860,3860,3860,0
|
|
20230630,175400,1857255445,3860,3860,3860,3860,0
|
|
20230630,175300,1857255445,3860,3860,3860,3860,0
|
|
20230630,175200,1857255445,3860,3860,3860,3860,0
|
|
20230630,175100,1857255445,3860,3860,3860,3860,0
|
|
20230630,175000,1857255445,3860,3860,3860,3860,0
|
|
20230630,174900,1857255445,3860,3860,3860,3860,0
|
|
20230630,174800,1857255445,3860,3860,3860,3860,17931
|
|
20230630,174700,1857255445,3860,3860,3860,3860,0
|
|
20230630,174600,1857255445,3860,3860,3860,3860,0
|
|
20230630,174500,1857255445,3860,3860,3860,3860,0
|
|
20230630,174400,1857255445,3860,3860,3860,3860,0
|
|
20230630,174300,1857255445,3860,3860,3860,3860,0
|
|
20230630,174200,1857255445,3860,3860,3860,3860,0
|
|
20230630,174100,1857255445,3860,3860,3860,3860,0
|
|
20230630,174000,1857255445,3860,3860,3860,3860,0
|
|
20230630,173900,1857255445,3860,3860,3860,3860,0
|
|
20230630,173800,1857255445,3860,3860,3860,3860,0
|
|
20230630,173700,1857255445,3860,3860,3860,3860,0
|
|
20230630,173600,1857255445,3860,3860,3860,3860,0
|
|
20230630,173500,1857255445,3860,3860,3860,3860,0
|
|
20230630,173400,1857255445,3860,3860,3860,3860,0
|
|
20230630,173300,1857255445,3860,3860,3860,3860,0
|
|
20230630,173200,1857255445,3860,3860,3860,3860,0
|
|
20230630,173100,1857255445,3860,3860,3860,3860,0
|
|
20230630,173000,1857255445,3860,3860,3860,3860,0
|
|
20230630,172900,1857255445,3860,3860,3860,3860,0
|
|
20230630,172800,1857255445,3860,3860,3860,3860,0
|
|
20230630,172700,1857255445,3860,3860,3860,3860,0
|
|
20230630,172600,1857255445,3860,3860,3860,3860,0
|
|
20230630,172500,1857255445,3860,3860,3860,3860,0
|
|
20230630,172400,1857255445,3860,3860,3860,3860,0
|
|
20230630,172300,1857255445,3860,3860,3860,3860,0
|
|
20230630,172200,1857255445,3860,3860,3860,3860,0
|
|
20230630,172100,1857255445,3860,3860,3860,3860,0
|
|
20230630,172000,1857255445,3860,3860,3860,3860,0
|
|
20230630,171900,1857255445,3860,3860,3860,3860,0
|
|
20230630,171800,1857255445,3860,3860,3860,3860,17931
|
|
20230630,171700,1857255445,3860,3860,3860,3860,0
|
|
20230630,171600,1857255445,3860,3860,3860,3860,0
|
|
20230630,171500,1857255445,3860,3860,3860,3860,0
|
|
20230630,171400,1857255445,3860,3860,3860,3860,0
|
|
20230630,171300,1857255445,3860,3860,3860,3860,0
|
|
20230630,171200,1857255445,3860,3860,3860,3860,0
|
|
20230630,171100,1857255445,3860,3860,3860,3860,0
|
|
20230630,171000,1857255445,3860,3860,3860,3860,0
|
|
20230630,170900,1857255445,3860,3860,3860,3860,0
|
|
20230630,170800,1857255445,3860,3860,3860,3860,0
|
|
20230630,170700,1857255445,3860,3860,3860,3860,0
|
|
20230630,170600,1857255445,3860,3860,3860,3860,0
|
|
20230630,170500,1857255445,3860,3860,3860,3860,0
|
|
20230630,170400,1857255445,3860,3860,3860,3860,0
|
|
20230630,170300,1857255445,3860,3860,3860,3860,0
|
|
20230630,170200,1857255445,3860,3860,3860,3860,0
|
|
20230630,170100,1857255445,3860,3860,3860,3860,0
|
|
20230630,170000,1857255445,3860,3860,3860,3860,0
|
|
20230630,165900,1857255445,3860,3860,3860,3860,0
|
|
20230630,165800,1857255445,3860,3860,3860,3860,0
|
|
20230630,165700,1857255445,3860,3860,3860,3860,0
|
|
20230630,165600,1857255445,3860,3860,3860,3860,0
|
|
20230630,165500,1857255445,3860,3860,3860,3860,0
|
|
20230630,165400,1857255445,3860,3860,3860,3860,0
|
|
20230630,165300,1857255445,3860,3860,3860,3860,0
|
|
20230630,165200,1857255445,3860,3860,3860,3860,0
|
|
20230630,165100,1857255445,3860,3860,3860,3860,0
|
|
20230630,165000,1857255445,3860,3860,3860,3860,0
|
|
20230630,164900,1857255445,3860,3860,3860,3860,0
|
|
20230630,164800,1857255445,3860,3860,3860,3860,17931
|
|
20230630,164700,1857255445,3860,3860,3860,3860,0
|
|
20230630,164600,1857255445,3860,3860,3860,3860,0
|
|
20230630,164500,1857255445,3860,3860,3860,3860,0
|
|
20230630,164400,1857255445,3860,3860,3860,3860,0
|
|
20230630,164300,1857255445,3860,3860,3860,3860,0
|
|
20230630,164200,1857255445,3860,3860,3860,3860,0
|
|
20230630,164100,1857255445,3860,3860,3860,3860,0
|
|
20230630,164000,1857255445,3860,3860,3860,3860,0
|
|
20230630,163900,1857255445,3860,3860,3860,3860,0
|
|
20230630,163800,1857255445,3860,3860,3860,3860,0
|
|
20230630,163700,1857255445,3860,3860,3860,3860,0
|
|
20230630,163600,1857255445,3860,3860,3860,3860,0
|
|
20230630,163500,1857255445,3860,3860,3860,3860,0
|
|
20230630,163400,1857255445,3860,3860,3860,3860,0
|
|
20230630,163300,1857255445,3860,3860,3860,3860,0
|
|
20230630,163200,1857255445,3860,3860,3860,3860,0
|
|
20230630,163100,1857255445,3860,3860,3860,3860,0
|
|
20230630,163000,1857255445,3860,3860,3860,3860,0
|
|
20230630,162900,1857255445,3860,3860,3860,3860,0
|
|
20230630,162800,1857255445,3860,3860,3860,3860,0
|
|
20230630,162700,1857255445,3860,3860,3860,3860,0
|
|
20230630,162600,1857255445,3860,3860,3860,3860,0
|
|
20230630,162500,1857255445,3860,3860,3860,3860,0
|
|
20230630,162400,1857255445,3860,3860,3860,3860,0
|
|
20230630,162300,1857255445,3860,3860,3860,3860,0
|
|
20230630,162200,1857255445,3860,3860,3860,3860,0
|
|
20230630,162100,1857255445,3860,3860,3860,3860,0
|
|
20230630,162000,1857255445,3860,3860,3860,3860,0
|
|
20230630,161900,1857255445,3860,3860,3860,3860,0
|
|
20230630,161800,1857255445,3860,3860,3860,3860,17931
|
|
20230630,161700,1857255445,3860,3860,3860,3860,0
|
|
20230630,161600,1857255445,3860,3860,3860,3860,0
|
|
20230630,161500,1857255445,3860,3860,3860,3860,0
|
|
20230630,161400,1857255445,3860,3860,3860,3860,0
|
|
20230630,161300,1857255445,3860,3860,3860,3860,0
|
|
20230630,161200,1857255445,3860,3860,3860,3860,0
|
|
20230630,161100,1857255445,3860,3860,3860,3860,0
|
|
20230630,161000,1857255445,3860,3860,3860,3860,0
|
|
20230630,160900,1857255445,3860,3860,3860,3860,0
|
|
20230630,160800,1857255445,3860,3860,3860,3860,0
|
|
20230630,160700,1857255445,3860,3860,3860,3860,0
|
|
20230630,160600,1857255445,3860,3860,3860,3860,0
|
|
20230630,160500,1857255445,3860,3860,3860,3860,0
|
|
20230630,160400,1857255445,3860,3860,3860,3860,0
|
|
20230630,160300,1857255445,3860,3860,3860,3860,0
|
|
20230630,160200,1857255445,3860,3860,3860,3860,0
|
|
20230630,160100,1857255445,3860,3860,3860,3860,0
|
|
20230630,160000,1857255445,3860,3860,3860,3860,0
|
|
20230630,155900,1857255445,3860,3860,3860,3860,0
|
|
20230630,155800,1857255445,3860,3860,3860,3860,0
|
|
20230630,155700,1857255445,3860,3860,3860,3860,0
|
|
20230630,155600,1857255445,3860,3860,3860,3860,0
|
|
20230630,155500,1857255445,3860,3860,3860,3860,0
|
|
20230630,155400,1857255445,3860,3860,3860,3860,0
|
|
20230630,155300,1857255445,3860,3860,3860,3860,0
|
|
20230630,155200,1857255445,3860,3860,3860,3860,0
|
|
20230630,155100,1857255445,3860,3860,3860,3860,0
|
|
20230630,155000,1857255445,3860,3860,3860,3860,0
|
|
20230630,154900,1857255445,3860,3860,3860,3860,0
|
|
20230630,154800,1857255445,3860,3860,3860,3860,17931
|
|
20230630,154700,1857255445,3860,3860,3860,3860,0
|
|
20230630,154600,1857255445,3860,3860,3860,3860,0
|
|
20230630,154500,1857255445,3860,3860,3860,3860,0
|
|
20230630,154400,1857255445,3860,3860,3860,3860,0
|
|
20230630,154300,1857255445,3860,3860,3860,3860,0
|
|
20230630,154200,1857255445,3860,3860,3860,3860,0
|
|
20230630,154100,1857255445,3860,3860,3860,3860,0
|
|
20230630,154000,1857255445,3860,3860,3860,3860,0
|
|
20230630,153900,1857255445,3860,3860,3860,3860,0
|
|
20230630,153800,1857255445,3860,3860,3860,3860,0
|
|
20230630,153700,1857255445,3860,3860,3860,3860,0
|
|
20230630,153600,1857255445,3860,3860,3860,3860,0
|
|
20230630,153500,1857255445,3860,3860,3860,3860,0
|
|
20230630,153400,1857255445,3860,3860,3860,3860,0
|
|
20230630,153300,1857255445,3860,3860,3860,3860,0
|
|
20230630,153200,1857255445,3860,3860,3860,3860,0
|
|
20230630,153100,1857255445,3860,3860,3860,3860,0
|
|
20230630,153000,1857255445,3860,3860,3860,3860,17931
|
|
20230630,152900,1788041785,3875,3875,3875,3875,0
|
|
20230630,152800,1788041785,3875,3875,3875,3875,0
|
|
20230630,152700,1788041785,3875,3875,3875,3875,0
|
|
20230630,152600,1788041785,3875,3875,3875,3875,0
|
|
20230630,152500,1788041785,3875,3875,3875,3875,0
|
|
20230630,152400,1788041785,3875,3875,3875,3875,0
|
|
20230630,152300,1788041785,3875,3875,3875,3875,0
|
|
20230630,152200,1788041785,3875,3875,3875,3875,0
|
|
20230630,152100,1788041785,3875,3875,3875,3875,0
|
|
20230630,152000,1788041785,3875,3875,3875,3875,0
|
|
20230630,151900,1788041785,3875,3880,3880,3860,3871
|
|
20230630,151800,1773072210,3880,3890,3900,3880,2576
|
|
20230630,151700,1763074975,3885,3885,3885,3875,4008
|
|
20230630,151600,1747525055,3885,3880,3900,3880,2568
|
|
20230630,151500,1737547260,3880,3900,3900,3875,21667
|
|
20230630,151400,1653169360,3905,3915,3915,3905,14035
|
|
20230630,151300,1598339985,3915,3925,3930,3915,4027
|
|
20230630,151200,1582556815,3930,3930,3930,3930,918
|
|
20230630,151100,1578949075,3930,3930,3935,3920,6064
|
|
20230630,151000,1555148595,3925,3930,3930,3925,534
|
|
20230630,150900,1553052585,3930,3930,3930,3930,31
|
|
20230630,150800,1552930755,3925,3930,3930,3925,409
|
|
20230630,150700,1551325385,3920,3925,3925,3920,2567
|
|
20230630,150600,1541250010,3920,3920,3920,3920,84
|
|
20230630,150500,1540920730,3920,3915,3920,3915,52
|
|
20230630,150400,1540716900,3915,3930,3930,3915,4995
|
|
20230630,150300,1521129015,3935,3935,3935,3935,315
|
|
20230630,150200,1519889490,3935,3925,3935,3925,1322
|
|
20230630,150100,1514700630,3925,3925,3925,3925,50
|
|
20230630,150000,1514504380,3925,3920,3925,3915,2240
|
|
20230630,145900,1505717220,3920,3925,3925,3920,1577
|
|
20230630,145800,1499535050,3920,3920,3925,3920,1695
|
|
20230630,145700,1492890145,3920,3925,3925,3920,869
|
|
20230630,145600,1489480570,3925,3930,3930,3925,384
|
|
20230630,145500,1487973165,3930,3940,3945,3930,2162
|
|
20230630,145400,1479473165,3930,3940,3945,3930,370
|
|
20230630,145300,1478017700,3935,3940,3945,3935,1702
|
|
20230630,145200,1471303335,3945,3940,3945,3940,5564
|
|
20230630,145100,1449353360,3945,3935,3945,3935,934
|
|
20230630,145000,1445672890,3930,3930,3930,3930,150
|
|
20230630,144900,1445083390,3920,3920,3920,3920,1
|
|
20230630,144800,1445079470,3920,3920,3920,3920,130
|
|
20230630,144700,1444569870,3930,3910,3930,3910,1125
|
|
20230630,144600,1440163225,3930,3920,3930,3910,4915
|
|
20230630,144500,1420936190,3915,3930,3930,3915,650
|
|
20230630,144400,1418386690,3930,3910,3930,3910,516
|
|
20230630,144300,1416368020,3910,3920,3920,3910,3321
|
|
20230630,144200,1403370535,3920,3920,3930,3920,3624
|
|
20230630,144100,1389158425,3925,3925,3925,3920,1449
|
|
20230630,144000,1383477900,3920,3920,3920,3920,2
|
|
20230630,143900,1383470060,3920,3920,3920,3920,1
|
|
20230630,143800,1383466140,3915,3915,3915,3910,1494
|
|
20230630,143700,1377624145,3910,3935,3935,3910,13523
|
|
20230630,143600,1324613145,3935,3945,3945,3935,477
|
|
20230630,143500,1322734440,3940,3945,3945,3935,552
|
|
20230630,143400,1320561760,3945,3940,3945,3935,8924
|
|
20230630,143300,1285366480,3945,3940,3945,3935,923
|
|
20230630,143200,1281734185,3940,3945,3955,3935,1326
|
|
20230630,143100,1276514170,3945,3940,3945,3940,718
|
|
20230630,143000,1273685160,3940,3960,3960,3940,4210
|
|
20230630,142900,1257072085,3960,3960,3960,3960,506
|
|
20230630,142800,1255068325,3960,3950,3960,3950,10
|
|
20230630,142700,1255028815,3950,3950,3950,3950,358
|
|
20230630,142600,1253614715,3950,3945,3950,3945,31
|
|
20230630,142500,1253492270,3945,3945,3945,3945,240
|
|
20230630,142400,1252545470,3945,3945,3945,3945,0
|
|
20230630,142300,1252545470,3945,3950,3950,3945,324
|
|
20230630,142200,1251267170,3950,3950,3950,3950,638
|
|
20230630,142100,1248747070,3950,3950,3950,3950,319
|
|
20230630,142000,1247487020,3955,3950,3970,3950,541
|
|
20230630,141900,1245347460,3950,3945,3950,3945,815
|
|
20230630,141800,1242129070,3945,3945,3945,3945,18
|
|
20230630,141700,1242058060,3945,3940,3950,3940,399
|
|
20230630,141600,1240485020,3940,3940,3940,3940,0
|
|
20230630,141500,1240485020,3940,3945,3945,3935,2374
|
|
20230630,141400,1231133955,3945,3950,3950,3945,2931
|
|
20230630,141300,1219571030,3950,3950,3950,3950,11
|
|
20230630,141200,1219527580,3950,3950,3950,3950,2871
|
|
20230630,141100,1208187130,3950,3950,3950,3950,617
|
|
20230630,141000,1205749980,3950,3950,3950,3950,333
|
|
20230630,140900,1204434630,3950,3950,3950,3950,451
|
|
20230630,140800,1202653180,3950,3950,3950,3950,177
|
|
20230630,140700,1201954030,3950,3950,3950,3945,404
|
|
20230630,140600,1200358235,3950,3950,3950,3950,2911
|
|
20230630,140500,1188859785,3950,3950,3950,3945,2657
|
|
20230630,140400,1178365985,3950,3960,3970,3950,2221
|
|
20230630,140300,1169571645,3950,3940,3950,3940,3827
|
|
20230630,140200,1154459230,3940,3945,3950,3930,4711
|
|
20230630,140100,1135904270,3940,3980,3980,3940,58734
|
|
20230630,140000,903698285,3980,3980,3985,3980,324
|
|
20230630,135900,902407240,3980,3985,3985,3980,20
|
|
20230630,135800,902327565,3990,3990,3990,3990,0
|
|
20230630,135700,902327565,3990,3985,3990,3985,880
|
|
20230630,135600,898817865,3980,3980,3980,3980,8
|
|
20230630,135500,898786025,3990,3990,3990,3980,1736
|
|
20230630,135400,891876225,3990,3985,3990,3985,16
|
|
20230630,135300,891812410,3990,3990,3990,3990,7
|
|
20230630,135200,891784480,3985,3990,3990,3980,2317
|
|
20230630,135100,882552340,3990,3990,3990,3990,180
|
|
20230630,135000,881834140,3990,3995,3995,3985,9387
|
|
20230630,134900,844374620,3995,4005,4010,3995,410
|
|
20230630,134800,842735040,4005,4005,4005,4005,315
|
|
20230630,134700,841473465,4005,4000,4005,4000,184
|
|
20230630,134600,840737380,4000,4005,4005,4000,1616
|
|
20230630,134500,834272965,4005,4000,4005,4000,252
|
|
20230630,134400,833263755,4005,4000,4005,4000,476
|
|
20230630,134300,831359600,4000,4005,4005,4000,2575
|
|
20230630,134200,821059500,4005,4000,4005,4000,11
|
|
20230630,134100,821015450,4000,4000,4000,4000,215
|
|
20230630,134000,820155450,4000,4000,4000,4000,9
|
|
20230630,133900,820119450,4000,4010,4010,4000,3624
|
|
20230630,133800,805604710,4010,4015,4025,4005,607
|
|
20230630,133700,803166100,4015,4010,4015,4010,394
|
|
20230630,133600,801586055,4010,4010,4010,4010,4
|
|
20230630,133500,801570015,4010,4005,4010,4005,450
|
|
20230630,133400,799767325,4005,4005,4005,4000,1108
|
|
20230630,133300,795329790,4010,4010,4010,4010,21
|
|
20230630,133200,795245580,4010,4010,4010,4010,140
|
|
20230630,133100,794684180,4015,4020,4020,4015,223
|
|
20230630,133000,793788825,4020,4020,4020,4020,300
|
|
20230630,132900,792582825,4020,4020,4020,4020,12
|
|
20230630,132800,792534585,4020,4020,4020,4020,2
|
|
20230630,132700,792526545,4020,4015,4020,4015,52
|
|
20230630,132600,792317760,4020,4020,4020,4020,202
|
|
20230630,132500,791505720,4025,4025,4025,4025,93
|
|
20230630,132400,791131395,4025,4025,4025,4025,1
|
|
20230630,132300,791127370,4025,4025,4025,4025,173
|
|
20230630,132200,790431045,4025,4015,4025,4015,12
|
|
20230630,132100,790382845,4020,4010,4020,4010,402
|
|
20230630,132000,788769505,4005,4010,4010,4005,115
|
|
20230630,131900,788308430,4005,4005,4005,4005,13
|
|
20230630,131800,788256365,4005,4015,4015,4005,750
|
|
20230630,131700,785252545,4020,4020,4020,4020,5
|
|
20230630,131600,785232445,4020,4020,4020,4020,2
|
|
20230630,131500,785224405,4000,4005,4010,4000,386
|
|
20230630,131400,783680155,4000,4000,4000,4000,516
|
|
20230630,131300,781616155,4000,4030,4030,4000,348
|
|
20230630,131200,780222755,4030,4030,4030,4030,12
|
|
20230630,131100,780174395,4000,4000,4000,4000,300
|
|
20230630,131000,778974395,4000,4005,4005,4000,180
|
|
20230630,130900,778253510,4000,4000,4000,4000,10
|
|
20230630,130800,778213510,4030,4005,4030,3995,1043
|
|
20230630,130700,774039250,4005,4015,4035,4000,9091
|
|
20230630,130600,737616565,4010,4035,4035,4010,2656
|
|
20230630,130500,726945975,4035,4035,4035,4035,65
|
|
20230630,130400,726683700,4045,4045,4045,4045,0
|
|
20230630,130300,726683700,4045,4045,4045,4045,1
|
|
20230630,130200,726679655,4045,4030,4045,4030,764
|
|
20230630,130100,723595730,4025,4025,4025,4025,0
|
|
20230630,130000,723595730,4025,4025,4025,4025,0
|
|
20230630,125900,723595730,4025,4025,4025,4025,372
|
|
20230630,125800,722098430,4020,4020,4020,4020,0
|
|
20230630,125700,722098430,4020,4020,4020,4020,23
|
|
20230630,125600,722005970,4015,4015,4015,4015,0
|
|
20230630,125500,722005970,4015,4015,4015,4015,0
|
|
20230630,125400,722005970,4015,4020,4020,4015,100
|
|
20230630,125300,721604465,4020,4025,4025,4020,2867
|
|
20230630,125200,710078425,4030,4030,4030,4030,0
|
|
20230630,125100,710078425,4030,4030,4030,4030,349
|
|
20230630,125000,708671955,4040,4040,4040,4040,354
|
|
20230630,124900,707241795,4040,4035,4040,4035,1616
|
|
20230630,124800,700719380,4030,4030,4030,4030,200
|
|
20230630,124700,699913380,4030,4030,4030,4030,517
|
|
20230630,124600,697829870,4030,4030,4030,4030,200
|
|
20230630,124500,697023870,4025,4025,4025,4025,0
|
|
20230630,124400,697023870,4025,4025,4025,4025,100
|
|
20230630,124300,696621370,4025,4020,4025,4020,51
|
|
20230630,124200,696416345,4025,4025,4025,4025,10
|
|
20230630,124100,696376095,4020,4020,4020,4020,50
|
|
20230630,124000,696175095,4020,4020,4020,4020,0
|
|
20230630,123900,696175095,4020,4020,4020,4020,100
|
|
20230630,123800,695773095,4025,4025,4025,4025,0
|
|
20230630,123700,695773095,4025,4025,4025,4025,0
|
|
20230630,123600,695773095,4025,4020,4025,4015,39
|
|
20230630,123500,695616395,4020,4020,4020,4020,0
|
|
20230630,123400,695616395,4020,4020,4020,4020,8
|
|
20230630,123300,695584235,4025,4025,4025,4025,2
|
|
20230630,123200,695576185,4025,4025,4025,4025,22
|
|
20230630,123100,695487635,4020,4020,4020,4020,25
|
|
20230630,123000,695387135,4025,4025,4025,4025,0
|
|
20230630,122900,695387135,4025,4025,4025,4025,59
|
|
20230630,122800,695149660,4000,4010,4010,4000,9044
|
|
20230630,122700,658946610,4010,4025,4025,4010,2554
|
|
20230630,122600,648704150,4025,4015,4025,4015,26
|
|
20230630,122500,648599700,4010,4010,4025,4010,232
|
|
20230630,122400,647669365,4025,4025,4025,4025,20
|
|
20230630,122300,647588865,4025,4025,4025,4025,16
|
|
20230630,122200,647524465,4030,4030,4030,4030,38
|
|
20230630,122100,647371325,4030,4030,4030,4030,8
|
|
20230630,122000,647339085,4030,4010,4030,4010,108
|
|
20230630,121900,646905925,4010,4010,4010,4010,0
|
|
20230630,121800,646905925,4010,4015,4015,4010,500
|
|
20230630,121700,644900915,4010,4010,4010,4010,0
|
|
20230630,121600,644900915,4010,4010,4010,4010,0
|
|
20230630,121500,644900915,4010,4010,4010,4010,37
|
|
20230630,121400,644752545,4010,4015,4020,4010,1149
|
|
20230630,121300,640143635,4020,4020,4020,4020,0
|
|
20230630,121200,640143635,4020,4020,4020,4020,0
|
|
20230630,121100,640143635,4020,4020,4020,4020,500
|
|
20230630,121000,638133635,4010,4010,4010,4010,0
|
|
20230630,120900,638133635,4010,4010,4010,4010,0
|
|
20230630,120800,638133635,4010,4015,4015,4010,2700
|
|
20230630,120700,627305710,4015,4015,4015,4015,0
|
|
20230630,120600,627305710,4015,4015,4015,4015,0
|
|
20230630,120500,627305710,4015,4015,4015,4015,10
|
|
20230630,120400,627265560,4015,4015,4015,4015,0
|
|
20230630,120300,627265560,4015,4015,4015,4015,0
|
|
20230630,120200,627265560,4015,4015,4015,4015,0
|
|
20230630,120100,627265560,4015,4015,4015,4015,0
|
|
20230630,120000,627265560,4015,4015,4015,4015,500
|
|
20230630,115900,625258060,4015,4020,4020,4015,204
|
|
20230630,115800,624438880,4020,4020,4020,4020,0
|
|
20230630,115700,624438880,4020,4020,4020,4015,1485
|
|
20230630,115600,618469625,4020,4020,4020,4020,0
|
|
20230630,115500,618469625,4020,4020,4020,4020,1
|
|
20230630,115400,618465605,4030,4030,4030,4030,0
|
|
20230630,115300,618465605,4030,4030,4030,4030,0
|
|
20230630,115200,618465605,4030,4030,4030,4030,520
|
|
20230630,115100,616370005,4030,4025,4030,4020,31
|
|
20230630,115000,616245320,4030,4030,4030,4030,13
|
|
20230630,114900,616192930,4030,4030,4030,4030,9
|
|
20230630,114800,616156660,4030,4035,4035,4030,6
|
|
20230630,114700,616132455,4035,4035,4035,4035,0
|
|
20230630,114600,616132455,4035,4035,4035,4035,22
|
|
20230630,114500,616043685,4035,4035,4035,4035,49
|
|
20230630,114400,615845970,4020,4020,4020,4020,0
|
|
20230630,114300,615845970,4020,4020,4020,4020,0
|
|
20230630,114200,615845970,4020,4020,4020,4020,23
|
|
20230630,114100,615753510,4035,4035,4035,4035,0
|
|
20230630,114000,615753510,4035,4035,4035,4035,1
|
|
20230630,113900,615749475,4010,4020,4020,4010,5054
|
|
20230630,113800,595465635,4020,4045,4045,4020,1494
|
|
20230630,113700,589455900,4045,4040,4045,4040,49
|
|
20230630,113600,589257720,4030,4030,4030,4030,0
|
|
20230630,113500,589257720,4030,4030,4030,4030,0
|
|
20230630,113400,589257720,4030,4035,4035,4030,529
|
|
20230630,113300,587125600,4030,4030,4030,4030,15
|
|
20230630,113200,587065150,4030,4030,4030,4030,21
|
|
20230630,113100,586980520,4025,4025,4025,4025,12
|
|
20230630,113000,586932220,4025,4025,4025,4025,0
|
|
20230630,112900,586932220,4025,4045,4045,4025,502
|
|
20230630,112800,584901670,4045,4045,4045,4045,0
|
|
20230630,112700,584901670,4045,4045,4045,4045,0
|
|
20230630,112600,584901670,4045,4045,4045,4045,7
|
|
20230630,112500,584873355,4045,4045,4045,4045,143
|
|
20230630,112400,584294920,4045,4045,4045,4045,0
|
|
20230630,112300,584294920,4045,4045,4045,4045,7
|
|
20230630,112200,584266605,4045,4045,4045,4045,0
|
|
20230630,112100,584266605,4045,4035,4045,4025,1074
|
|
20230630,112000,579942840,4030,4035,4035,4030,110
|
|
20230630,111900,579499070,4040,4040,4040,4040,341
|
|
20230630,111800,578121430,4040,4040,4040,4040,121
|
|
20230630,111700,577632590,4040,4040,4040,4040,80
|
|
20230630,111600,577309390,4040,4045,4045,4040,522
|
|
20230630,111500,575197920,4045,4045,4045,4045,99
|
|
20230630,111400,574797465,4045,4045,4045,4045,52
|
|
20230630,111300,574587125,4045,4045,4045,4045,667
|
|
20230630,111200,571889110,4045,4045,4045,4045,80
|
|
20230630,111100,571565510,4045,4045,4045,4045,3
|
|
20230630,111000,571553375,4045,4050,4050,4045,91
|
|
20230630,110900,571184925,4050,4050,4050,4050,230
|
|
20230630,110800,570253425,4050,4050,4050,4050,225
|
|
20230630,110700,569342175,4050,4050,4050,4050,300
|
|
20230630,110600,568127175,4045,4030,4045,4030,3840
|
|
20230630,110500,552600355,4030,4030,4030,4030,381
|
|
20230630,110400,551064925,4035,4035,4040,4035,256
|
|
20230630,110300,550031685,4030,4030,4030,4030,1
|
|
20230630,110200,550027655,4035,4035,4035,4035,0
|
|
20230630,110100,550027655,4035,4035,4035,4035,21
|
|
20230630,110000,549942920,4035,4035,4035,4035,1
|
|
20230630,105900,549938885,4040,4035,4040,4035,5
|
|
20230630,105800,549918690,4030,4035,4035,4030,526
|
|
20230630,105700,547797320,4030,4030,4030,4030,44
|
|
20230630,105600,547620000,4030,4030,4030,4030,111
|
|
20230630,105500,547172670,4035,4035,4035,4035,2
|
|
20230630,105400,547164600,4025,4025,4025,4025,2069
|
|
20230630,105300,538836875,4025,4030,4030,4025,5055
|
|
20230630,105200,518490225,4030,4035,4035,4030,24
|
|
20230630,105100,518393455,4045,4045,4045,4045,0
|
|
20230630,105000,518393455,4045,4045,4045,4020,91
|
|
20230630,104900,518027360,4020,4035,4035,4020,469
|
|
20230630,104800,516140880,4050,4050,4050,4050,921
|
|
20230630,104700,512410830,4050,4035,4050,4035,633
|
|
20230630,104600,509850130,4040,4040,4040,4040,328
|
|
20230630,104500,508525010,4035,4030,4035,4030,300
|
|
20230630,104400,507315905,4015,4025,4025,4015,15
|
|
20230630,104300,507255665,4010,4010,4010,4010,0
|
|
20230630,104200,507255665,4010,4010,4010,4010,16
|
|
20230630,104100,507191505,4010,4010,4010,4010,1090
|
|
20230630,104000,502820605,4010,4010,4010,4010,0
|
|
20230630,103900,502820605,4010,4010,4010,4010,43
|
|
20230630,103800,502648175,4005,4005,4005,4005,252
|
|
20230630,103700,501638915,4010,4010,4010,4010,10
|
|
20230630,103600,501598815,4005,4005,4005,4005,173
|
|
20230630,103500,500905950,4010,4010,4010,4010,1
|
|
20230630,103400,500901940,4010,4010,4010,4005,125
|
|
20230630,103300,500401155,4010,4010,4010,4010,80
|
|
20230630,103200,500080355,4000,4005,4005,4000,288
|
|
20230630,103100,498927855,4000,4000,4000,4000,37
|
|
20230630,103000,498779855,4005,4005,4005,4005,1344
|
|
20230630,102900,493397135,4005,4005,4030,4005,4
|
|
20230630,102800,493381065,4000,4000,4000,4000,0
|
|
20230630,102700,493381065,4000,4000,4000,4000,70
|
|
20230630,102600,493101065,4000,4005,4005,4000,634
|
|
20230630,102500,490562520,4000,4000,4000,4000,0
|
|
20230630,102400,490562520,4000,4005,4010,4000,4692
|
|
20230630,102300,471777130,4005,4005,4005,4005,84
|
|
20230630,102200,471440710,4005,4005,4010,4005,1227
|
|
20230630,102100,466526565,4005,4020,4020,4005,416
|
|
20230630,102000,464859330,4020,4030,4030,4015,1625
|
|
20230630,101900,458330790,4030,4020,4030,4020,422
|
|
20230630,101800,456634250,4020,4020,4020,4020,1
|
|
20230630,101700,456630230,4015,4015,4015,4015,371
|
|
20230630,101600,455140665,4015,4015,4015,4015,10
|
|
20230630,101500,455100515,4010,4010,4010,4010,30
|
|
20230630,101400,454980215,4010,4010,4010,4010,1
|
|
20230630,101300,454976205,4010,4010,4010,4010,292
|
|
20230630,101200,453805285,4010,4010,4010,4010,11
|
|
20230630,101100,453761175,4020,4020,4020,4020,1
|
|
20230630,101000,453757155,4020,4000,4020,4000,49
|
|
20230630,100900,453560195,4000,4005,4005,4000,1184
|
|
20230630,100800,448821685,4000,4020,4020,4000,2234
|
|
20230630,100700,439881640,4020,4015,4020,4015,81
|
|
20230630,100600,439556270,4020,4020,4020,4020,1
|
|
20230630,100500,439552250,4020,4015,4020,4015,5
|
|
20230630,100400,439532160,4015,4020,4020,4015,5
|
|
20230630,100300,439512065,4020,4030,4030,4020,3
|
|
20230630,100200,439499995,4030,4030,4030,4030,0
|
|
20230630,100100,439499995,4030,4030,4030,4030,0
|
|
20230630,100000,439499995,4030,4030,4030,4030,0
|
|
20230630,095900,439499995,4030,4030,4030,4030,181
|
|
20230630,095800,438770565,4030,4030,4030,4030,20
|
|
20230630,095700,438689965,4010,4010,4010,4010,1
|
|
20230630,095600,438685955,4005,4005,4005,4005,0
|
|
20230630,095500,438685955,4005,4035,4035,4005,1728
|
|
20230630,095400,431761765,4035,4035,4035,4035,28
|
|
20230630,095300,431648785,4035,4010,4035,4010,105
|
|
20230630,095200,431227360,4015,4025,4025,4010,584
|
|
20230630,095100,428882560,4015,4015,4015,4015,0
|
|
20230630,095000,428882560,4015,4025,4025,4015,26
|
|
20230630,094900,428778145,4025,4025,4025,4025,65
|
|
20230630,094800,428516520,4025,4025,4025,4025,6
|
|
20230630,094700,428492370,4010,4025,4025,4010,552
|
|
20230630,094600,426274950,4025,4055,4055,4025,433
|
|
20230630,094500,424525725,4055,4040,4060,4035,2807
|
|
20230630,094400,413176870,4040,4040,4040,4030,16
|
|
20230630,094300,413112340,4030,4025,4030,4025,665
|
|
20230630,094200,410434165,4025,4030,4030,4025,275
|
|
20230630,094100,409326875,4030,4035,4035,4030,792
|
|
20230630,094000,406134390,4040,4045,4045,4040,152
|
|
20230630,093900,405520210,4045,4025,4045,4025,10642
|
|
20230630,093800,362678195,4020,4020,4025,4020,1255
|
|
20230630,093700,357633090,4020,4020,4025,4020,205
|
|
20230630,093600,356808870,4020,4020,4020,4020,51
|
|
20230630,093500,356603850,4015,4015,4025,4015,773
|
|
20230630,093400,353497425,4020,4015,4020,4015,455
|
|
20230630,093300,351670295,4015,4020,4025,4015,475
|
|
20230630,093200,349761390,4015,3995,4015,3995,14612
|
|
20230630,093100,291286630,3995,3990,3995,3990,923
|
|
20230630,093000,287601600,3990,3985,3990,3980,131
|
|
20230630,092900,287080005,3990,3980,3990,3980,400
|
|
20230630,092800,285487995,3980,3975,3990,3975,757
|
|
20230630,092700,282472125,3975,3980,3980,3975,6549
|
|
20230630,092600,256436965,3980,3980,3980,3980,177
|
|
20230630,092500,255732505,3980,3980,3980,3980,2513
|
|
20230630,092400,245730765,3980,3980,3980,3980,275
|
|
20230630,092300,244636265,3980,3995,3995,3975,8002
|
|
20230630,092200,212764595,3995,4000,4000,3995,2
|
|
20230630,092100,212756600,3990,3995,3995,3990,163
|
|
20230630,092000,212105720,3995,4000,4000,3990,419
|
|
20230630,091900,210430390,4000,3995,4000,3990,1104
|
|
20230630,091800,206024790,4000,3995,4000,3990,150
|
|
20230630,091700,205425540,3995,3990,3995,3990,328
|
|
20230630,091600,204116785,3990,3995,4000,3990,3261
|
|
20230630,091500,191102320,4000,4010,4010,3995,288
|
|
20230630,091400,189950875,4010,3995,4010,3995,30
|
|
20230630,091300,189830665,3990,4010,4010,3990,1102
|
|
20230630,091200,185426655,4010,4010,4010,4010,60
|
|
20230630,091100,185186055,4010,4000,4015,4000,581
|
|
20230630,091000,182856110,4000,3985,4000,3985,1661
|
|
20230630,090900,176230915,3985,3955,3985,3950,2467
|
|
20230630,090800,166424175,3975,3955,3975,3945,4585
|
|
20230630,090700,148311900,3955,3970,3970,3955,3310
|
|
20230630,090600,135206760,3970,3985,3985,3965,1757
|
|
20230630,090500,128225675,3985,3990,3995,3985,578
|
|
20230630,090400,125921045,3995,3995,4015,3990,1391
|
|
20230630,090300,120346930,3995,3975,4005,3975,3640
|
|
20230630,090200,105798065,3955,3965,3995,3905,10168
|
|
20230630,090100,65713770,3960,3985,4005,3960,3106
|
|
20230630,090000,53368130,3985,3995,4005,3980,13361
|