613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191000,224707215,3465,3465,3465,3465,1625
|
|
20230630,190900,224707215,3465,3465,3465,3465,0
|
|
20230630,190800,224707215,3465,3465,3465,3465,0
|
|
20230630,190700,224707215,3465,3465,3465,3465,0
|
|
20230630,190600,224707215,3465,3465,3465,3465,0
|
|
20230630,190500,224707215,3465,3465,3465,3465,0
|
|
20230630,190400,224707215,3465,3465,3465,3465,0
|
|
20230630,190300,224707215,3465,3465,3465,3465,0
|
|
20230630,190200,224707215,3465,3465,3465,3465,0
|
|
20230630,190100,224707215,3465,3465,3465,3465,0
|
|
20230630,190000,224707215,3465,3465,3465,3465,0
|
|
20230630,185900,224707215,3465,3465,3465,3465,0
|
|
20230630,185800,224707215,3465,3465,3465,3465,0
|
|
20230630,185700,224707215,3465,3465,3465,3465,0
|
|
20230630,185600,224707215,3465,3465,3465,3465,0
|
|
20230630,185500,224707215,3465,3465,3465,3465,0
|
|
20230630,185400,224707215,3465,3465,3465,3465,0
|
|
20230630,185300,224707215,3465,3465,3465,3465,0
|
|
20230630,185200,224707215,3465,3465,3465,3465,0
|
|
20230630,185100,224707215,3465,3465,3465,3465,0
|
|
20230630,185000,224707215,3465,3465,3465,3465,0
|
|
20230630,184900,224707215,3465,3465,3465,3465,0
|
|
20230630,184800,224707215,3465,3465,3465,3465,0
|
|
20230630,184700,224707215,3465,3465,3465,3465,0
|
|
20230630,184600,224707215,3465,3465,3465,3465,0
|
|
20230630,184500,224707215,3465,3465,3465,3465,0
|
|
20230630,184400,224707215,3465,3465,3465,3465,0
|
|
20230630,184300,224707215,3465,3465,3465,3465,0
|
|
20230630,184200,224707215,3465,3465,3465,3465,0
|
|
20230630,184100,224707215,3465,3465,3465,3465,0
|
|
20230630,184000,224707215,3465,3465,3465,3465,1625
|
|
20230630,183900,224707215,3465,3465,3465,3465,0
|
|
20230630,183800,224707215,3465,3465,3465,3465,0
|
|
20230630,183700,224707215,3465,3465,3465,3465,0
|
|
20230630,183600,224707215,3465,3465,3465,3465,0
|
|
20230630,183500,224707215,3465,3465,3465,3465,0
|
|
20230630,183400,224707215,3465,3465,3465,3465,0
|
|
20230630,183300,224707215,3465,3465,3465,3465,0
|
|
20230630,183200,224707215,3465,3465,3465,3465,0
|
|
20230630,183100,224707215,3465,3465,3465,3465,0
|
|
20230630,183000,224707215,3465,3465,3465,3465,0
|
|
20230630,182900,224707215,3465,3465,3465,3465,0
|
|
20230630,182800,224707215,3465,3465,3465,3465,0
|
|
20230630,182700,224707215,3465,3465,3465,3465,0
|
|
20230630,182600,224707215,3465,3465,3465,3465,0
|
|
20230630,182500,224707215,3465,3465,3465,3465,0
|
|
20230630,182400,224707215,3465,3465,3465,3465,0
|
|
20230630,182300,224707215,3465,3465,3465,3465,0
|
|
20230630,182200,224707215,3465,3465,3465,3465,0
|
|
20230630,182100,224707215,3465,3465,3465,3465,0
|
|
20230630,182000,224707215,3465,3465,3465,3465,0
|
|
20230630,181900,224707215,3465,3465,3465,3465,0
|
|
20230630,181800,224707215,3465,3465,3465,3465,0
|
|
20230630,181700,224707215,3465,3465,3465,3465,0
|
|
20230630,181600,224707215,3465,3465,3465,3465,0
|
|
20230630,181500,224707215,3465,3465,3465,3465,0
|
|
20230630,181400,224707215,3465,3465,3465,3465,0
|
|
20230630,181300,224707215,3465,3465,3465,3465,0
|
|
20230630,181200,224707215,3465,3465,3465,3465,0
|
|
20230630,181100,224707215,3465,3465,3465,3465,0
|
|
20230630,181000,224707215,3465,3465,3465,3465,1625
|
|
20230630,180900,224707215,3465,3465,3465,3465,0
|
|
20230630,180800,224707215,3465,3465,3465,3465,0
|
|
20230630,180700,224707215,3465,3465,3465,3465,0
|
|
20230630,180600,224707215,3465,3465,3465,3465,0
|
|
20230630,180500,224707215,3465,3465,3465,3465,0
|
|
20230630,180400,224707215,3465,3465,3465,3465,0
|
|
20230630,180300,224707215,3465,3465,3465,3465,0
|
|
20230630,180200,224707215,3465,3465,3465,3465,0
|
|
20230630,180100,224707215,3465,3465,3465,3465,0
|
|
20230630,180000,224707215,3465,3465,3465,3465,0
|
|
20230630,175900,224707215,3465,3465,3465,3465,0
|
|
20230630,175800,224707215,3465,3465,3465,3465,0
|
|
20230630,175700,224707215,3465,3465,3465,3465,0
|
|
20230630,175600,224707215,3465,3465,3465,3465,0
|
|
20230630,175500,224707215,3465,3465,3465,3465,0
|
|
20230630,175400,224707215,3465,3465,3465,3465,0
|
|
20230630,175300,224707215,3465,3465,3465,3465,0
|
|
20230630,175200,224707215,3465,3465,3465,3465,0
|
|
20230630,175100,224707215,3465,3465,3465,3465,0
|
|
20230630,175000,224707215,3465,3465,3465,3465,0
|
|
20230630,174900,224707215,3465,3465,3465,3465,0
|
|
20230630,174800,224707215,3465,3465,3465,3465,0
|
|
20230630,174700,224707215,3465,3465,3465,3465,0
|
|
20230630,174600,224707215,3465,3465,3465,3465,0
|
|
20230630,174500,224707215,3465,3465,3465,3465,0
|
|
20230630,174400,224707215,3465,3465,3465,3465,0
|
|
20230630,174300,224707215,3465,3465,3465,3465,0
|
|
20230630,174200,224707215,3465,3465,3465,3465,0
|
|
20230630,174100,224707215,3465,3465,3465,3465,0
|
|
20230630,174000,224707215,3465,3465,3465,3465,1625
|
|
20230630,173900,224707215,3465,3465,3465,3465,0
|
|
20230630,173800,224707215,3465,3465,3465,3465,0
|
|
20230630,173700,224707215,3465,3465,3465,3465,0
|
|
20230630,173600,224707215,3465,3465,3465,3465,0
|
|
20230630,173500,224707215,3465,3465,3465,3465,0
|
|
20230630,173400,224707215,3465,3465,3465,3465,0
|
|
20230630,173300,224707215,3465,3465,3465,3465,0
|
|
20230630,173200,224707215,3465,3465,3465,3465,0
|
|
20230630,173100,224707215,3465,3465,3465,3465,0
|
|
20230630,173000,224707215,3465,3465,3465,3465,0
|
|
20230630,172900,224707215,3465,3465,3465,3465,0
|
|
20230630,172800,224707215,3465,3465,3465,3465,0
|
|
20230630,172700,224707215,3465,3465,3465,3465,0
|
|
20230630,172600,224707215,3465,3465,3465,3465,0
|
|
20230630,172500,224707215,3465,3465,3465,3465,0
|
|
20230630,172400,224707215,3465,3465,3465,3465,0
|
|
20230630,172300,224707215,3465,3465,3465,3465,0
|
|
20230630,172200,224707215,3465,3465,3465,3465,0
|
|
20230630,172100,224707215,3465,3465,3465,3465,0
|
|
20230630,172000,224707215,3465,3465,3465,3465,0
|
|
20230630,171900,224707215,3465,3465,3465,3465,0
|
|
20230630,171800,224707215,3465,3465,3465,3465,0
|
|
20230630,171700,224707215,3465,3465,3465,3465,0
|
|
20230630,171600,224707215,3465,3465,3465,3465,0
|
|
20230630,171500,224707215,3465,3465,3465,3465,0
|
|
20230630,171400,224707215,3465,3465,3465,3465,0
|
|
20230630,171300,224707215,3465,3465,3465,3465,0
|
|
20230630,171200,224707215,3465,3465,3465,3465,0
|
|
20230630,171100,224707215,3465,3465,3465,3465,0
|
|
20230630,171000,224707215,3465,3465,3465,3465,1625
|
|
20230630,170900,224707215,3465,3465,3465,3465,0
|
|
20230630,170800,224707215,3465,3465,3465,3465,0
|
|
20230630,170700,224707215,3465,3465,3465,3465,0
|
|
20230630,170600,224707215,3465,3465,3465,3465,0
|
|
20230630,170500,224707215,3465,3465,3465,3465,0
|
|
20230630,170400,224707215,3465,3465,3465,3465,0
|
|
20230630,170300,224707215,3465,3465,3465,3465,0
|
|
20230630,170200,224707215,3465,3465,3465,3465,0
|
|
20230630,170100,224707215,3465,3465,3465,3465,0
|
|
20230630,170000,224707215,3465,3465,3465,3465,0
|
|
20230630,165900,224707215,3465,3465,3465,3465,0
|
|
20230630,165800,224707215,3465,3465,3465,3465,0
|
|
20230630,165700,224707215,3465,3465,3465,3465,0
|
|
20230630,165600,224707215,3465,3465,3465,3465,0
|
|
20230630,165500,224707215,3465,3465,3465,3465,0
|
|
20230630,165400,224707215,3465,3465,3465,3465,0
|
|
20230630,165300,224707215,3465,3465,3465,3465,0
|
|
20230630,165200,224707215,3465,3465,3465,3465,0
|
|
20230630,165100,224707215,3465,3465,3465,3465,0
|
|
20230630,165000,224707215,3465,3465,3465,3465,0
|
|
20230630,164900,224707215,3465,3465,3465,3465,0
|
|
20230630,164800,224707215,3465,3465,3465,3465,0
|
|
20230630,164700,224707215,3465,3465,3465,3465,0
|
|
20230630,164600,224707215,3465,3465,3465,3465,0
|
|
20230630,164500,224707215,3465,3465,3465,3465,0
|
|
20230630,164400,224707215,3465,3465,3465,3465,0
|
|
20230630,164300,224707215,3465,3465,3465,3465,0
|
|
20230630,164200,224707215,3465,3465,3465,3465,0
|
|
20230630,164100,224707215,3465,3465,3465,3465,0
|
|
20230630,164000,224707215,3465,3465,3465,3465,1625
|
|
20230630,163900,224707215,3465,3465,3465,3465,0
|
|
20230630,163800,224707215,3465,3465,3465,3465,0
|
|
20230630,163700,224707215,3465,3465,3465,3465,0
|
|
20230630,163600,224707215,3465,3465,3465,3465,0
|
|
20230630,163500,224707215,3465,3465,3465,3465,0
|
|
20230630,163400,224707215,3465,3465,3465,3465,0
|
|
20230630,163300,224707215,3465,3465,3465,3465,0
|
|
20230630,163200,224707215,3465,3465,3465,3465,0
|
|
20230630,163100,224707215,3465,3465,3465,3465,0
|
|
20230630,163000,224707215,3465,3465,3465,3465,0
|
|
20230630,162900,224707215,3465,3465,3465,3465,0
|
|
20230630,162800,224707215,3465,3465,3465,3465,0
|
|
20230630,162700,224707215,3465,3465,3465,3465,0
|
|
20230630,162600,224707215,3465,3465,3465,3465,0
|
|
20230630,162500,224707215,3465,3465,3465,3465,0
|
|
20230630,162400,224707215,3465,3465,3465,3465,0
|
|
20230630,162300,224707215,3465,3465,3465,3465,0
|
|
20230630,162200,224707215,3465,3465,3465,3465,0
|
|
20230630,162100,224707215,3465,3465,3465,3465,0
|
|
20230630,162000,224707215,3465,3465,3465,3465,0
|
|
20230630,161900,224707215,3465,3465,3465,3465,0
|
|
20230630,161800,224707215,3465,3465,3465,3465,0
|
|
20230630,161700,224707215,3465,3465,3465,3465,0
|
|
20230630,161600,224707215,3465,3465,3465,3465,0
|
|
20230630,161500,224707215,3465,3465,3465,3465,0
|
|
20230630,161400,224707215,3465,3465,3465,3465,0
|
|
20230630,161300,224707215,3465,3465,3465,3465,0
|
|
20230630,161200,224707215,3465,3465,3465,3465,0
|
|
20230630,161100,224707215,3465,3465,3465,3465,0
|
|
20230630,161000,224707215,3465,3465,3465,3465,1625
|
|
20230630,160900,224707215,3465,3465,3465,3465,0
|
|
20230630,160800,224707215,3465,3465,3465,3465,0
|
|
20230630,160700,224707215,3465,3465,3465,3465,0
|
|
20230630,160600,224707215,3465,3465,3465,3465,0
|
|
20230630,160500,224707215,3465,3465,3465,3465,0
|
|
20230630,160400,224707215,3465,3465,3465,3465,0
|
|
20230630,160300,224707215,3465,3465,3465,3465,0
|
|
20230630,160200,224707215,3465,3465,3465,3465,0
|
|
20230630,160100,224707215,3465,3465,3465,3465,0
|
|
20230630,160000,224707215,3465,3465,3465,3465,0
|
|
20230630,155900,224707215,3465,3465,3465,3465,0
|
|
20230630,155800,224707215,3465,3465,3465,3465,0
|
|
20230630,155700,224707215,3465,3465,3465,3465,0
|
|
20230630,155600,224707215,3465,3465,3465,3465,0
|
|
20230630,155500,224707215,3465,3465,3465,3465,0
|
|
20230630,155400,224707215,3465,3465,3465,3465,0
|
|
20230630,155300,224707215,3465,3465,3465,3465,0
|
|
20230630,155200,224707215,3465,3465,3465,3465,0
|
|
20230630,155100,224707215,3465,3465,3465,3465,0
|
|
20230630,155000,224707215,3465,3465,3465,3465,0
|
|
20230630,154900,224707215,3465,3465,3465,3465,0
|
|
20230630,154800,224707215,3465,3465,3465,3465,0
|
|
20230630,154700,224707215,3465,3465,3465,3465,0
|
|
20230630,154600,224707215,3465,3465,3465,3465,0
|
|
20230630,154500,224707215,3465,3465,3465,3465,0
|
|
20230630,154400,224707215,3465,3465,3465,3465,0
|
|
20230630,154300,224707215,3465,3465,3465,3465,0
|
|
20230630,154200,224707215,3465,3465,3465,3465,0
|
|
20230630,154100,224707215,3465,3465,3465,3465,0
|
|
20230630,154000,224707215,3465,3465,3465,3465,1625
|
|
20230630,153900,224707215,3465,3465,3465,3465,0
|
|
20230630,153800,224707215,3465,3465,3465,3465,0
|
|
20230630,153700,224707215,3465,3465,3465,3465,0
|
|
20230630,153600,224707215,3465,3465,3465,3465,0
|
|
20230630,153500,224707215,3465,3465,3465,3465,0
|
|
20230630,153400,224707215,3465,3465,3465,3465,0
|
|
20230630,153300,224707215,3465,3465,3465,3465,0
|
|
20230630,153200,224707215,3465,3465,3465,3465,0
|
|
20230630,153100,224707215,3465,3465,3465,3465,0
|
|
20230630,153000,224707215,3465,3465,3465,3465,1625
|
|
20230630,152900,219076590,3475,3475,3475,3475,0
|
|
20230630,152800,219076590,3475,3475,3475,3475,0
|
|
20230630,152700,219076590,3475,3475,3475,3475,0
|
|
20230630,152600,219076590,3475,3475,3475,3475,0
|
|
20230630,152500,219076590,3475,3475,3475,3475,0
|
|
20230630,152400,219076590,3475,3475,3475,3475,0
|
|
20230630,152300,219076590,3475,3475,3475,3475,0
|
|
20230630,152200,219076590,3475,3475,3475,3475,0
|
|
20230630,152100,219076590,3475,3475,3475,3475,0
|
|
20230630,152000,219076590,3475,3475,3475,3475,0
|
|
20230630,151900,219076590,3475,3465,3475,3465,220
|
|
20230630,151800,218314140,3465,3470,3470,3465,159
|
|
20230630,151700,217763130,3470,3470,3470,3470,231
|
|
20230630,151600,216961560,3475,3475,3475,3475,0
|
|
20230630,151500,216961560,3475,3475,3475,3475,0
|
|
20230630,151400,216961560,3475,3475,3475,3475,0
|
|
20230630,151300,216961560,3475,3475,3475,3475,27
|
|
20230630,151200,216867735,3480,3480,3480,3480,0
|
|
20230630,151100,216867735,3480,3480,3480,3480,0
|
|
20230630,151000,216867735,3480,3465,3480,3460,6884
|
|
20230630,150900,193034265,3470,3470,3470,3470,0
|
|
20230630,150800,193034265,3470,3470,3470,3470,5
|
|
20230630,150700,193016915,3470,3470,3470,3470,0
|
|
20230630,150600,193016915,3470,3470,3470,3470,10
|
|
20230630,150500,192982215,3470,3470,3470,3470,14
|
|
20230630,150400,192933635,3470,3470,3470,3470,2
|
|
20230630,150300,192926695,3470,3470,3470,3470,1
|
|
20230630,150200,192923225,3460,3470,3470,3460,1071
|
|
20230630,150100,189216965,3470,3465,3470,3465,317
|
|
20230630,150000,188118550,3465,3470,3470,3465,506
|
|
20230630,145900,186363755,3465,3465,3465,3465,10
|
|
20230630,145800,186329105,3465,3465,3465,3465,0
|
|
20230630,145700,186329105,3465,3465,3465,3465,30
|
|
20230630,145600,186225155,3470,3470,3470,3470,0
|
|
20230630,145500,186225155,3470,3470,3470,3470,0
|
|
20230630,145400,186225155,3470,3470,3470,3470,10
|
|
20230630,145300,186190455,3470,3470,3470,3470,0
|
|
20230630,145200,186190455,3470,3470,3470,3470,50
|
|
20230630,145100,186016955,3470,3470,3470,3470,0
|
|
20230630,145000,186016955,3470,3470,3470,3470,31
|
|
20230630,144900,185909385,3470,3470,3470,3470,0
|
|
20230630,144800,185909385,3470,3470,3470,3470,1
|
|
20230630,144700,185905915,3460,3460,3460,3460,10
|
|
20230630,144600,185871315,3460,3460,3460,3460,3100
|
|
20230630,144500,175145315,3460,3465,3465,3460,1020
|
|
20230630,144400,171615865,3465,3460,3465,3460,116
|
|
20230630,144300,171214500,3465,3465,3465,3465,110
|
|
20230630,144200,170833350,3460,3460,3460,3460,40
|
|
20230630,144100,170694950,3465,3465,3465,3465,76
|
|
20230630,144000,170431610,3465,3465,3465,3465,586
|
|
20230630,143900,168401120,3470,3470,3470,3470,0
|
|
20230630,143800,168401120,3470,3470,3470,3470,0
|
|
20230630,143700,168401120,3470,3470,3470,3470,0
|
|
20230630,143600,168401120,3470,3470,3470,3470,0
|
|
20230630,143500,168401120,3470,3470,3470,3470,5
|
|
20230630,143400,168383770,3470,3470,3470,3470,38
|
|
20230630,143300,168251910,3460,3465,3465,3460,50
|
|
20230630,143200,168078710,3465,3465,3465,3465,332
|
|
20230630,143100,166928330,3460,3460,3460,3460,0
|
|
20230630,143000,166928330,3460,3470,3470,3460,2323
|
|
20230630,142900,158881500,3475,3475,3475,3475,0
|
|
20230630,142800,158881500,3475,3475,3475,3475,2
|
|
20230630,142700,158874550,3475,3475,3475,3475,30
|
|
20230630,142600,158770300,3475,3465,3475,3460,809
|
|
20230630,142500,155969250,3475,3475,3475,3475,0
|
|
20230630,142400,155969250,3475,3475,3475,3475,20
|
|
20230630,142300,155899750,3465,3465,3465,3465,0
|
|
20230630,142200,155899750,3465,3465,3465,3465,0
|
|
20230630,142100,155899750,3465,3465,3465,3465,100
|
|
20230630,142000,155553250,3465,3465,3465,3465,0
|
|
20230630,141900,155553250,3465,3465,3465,3465,0
|
|
20230630,141800,155553250,3465,3465,3465,3465,0
|
|
20230630,141700,155553250,3465,3480,3480,3465,3000
|
|
20230630,141600,145143245,3480,3480,3480,3480,0
|
|
20230630,141500,145143245,3480,3480,3480,3480,0
|
|
20230630,141400,145143245,3480,3480,3480,3480,0
|
|
20230630,141300,145143245,3480,3480,3480,3480,0
|
|
20230630,141200,145143245,3480,3480,3480,3480,1
|
|
20230630,141100,145139765,3465,3470,3470,3465,3000
|
|
20230630,141000,134744620,3470,3470,3470,3470,0
|
|
20230630,140900,134744620,3470,3470,3470,3470,1
|
|
20230630,140800,134741150,3480,3480,3480,3480,0
|
|
20230630,140700,134741150,3480,3480,3480,3480,0
|
|
20230630,140600,134741150,3480,3480,3480,3480,25
|
|
20230630,140500,134654150,3480,3480,3480,3480,0
|
|
20230630,140400,134654150,3480,3480,3480,3480,1
|
|
20230630,140300,134650670,3480,3480,3480,3480,11
|
|
20230630,140200,134612390,3480,3480,3480,3480,0
|
|
20230630,140100,134612390,3480,3480,3480,3480,1
|
|
20230630,140000,134608910,3465,3465,3465,3465,0
|
|
20230630,135900,134608910,3465,3465,3465,3465,0
|
|
20230630,135800,134608910,3465,3470,3470,3465,1666
|
|
20230630,135700,128833335,3480,3480,3480,3480,0
|
|
20230630,135600,128833335,3480,3480,3480,3480,0
|
|
20230630,135500,128833335,3480,3480,3480,3480,0
|
|
20230630,135400,128833335,3480,3480,3480,3480,0
|
|
20230630,135300,128833335,3480,3480,3480,3480,0
|
|
20230630,135200,128833335,3480,3480,3480,3480,0
|
|
20230630,135100,128833335,3480,3480,3480,3480,0
|
|
20230630,135000,128833335,3480,3480,3480,3480,0
|
|
20230630,134900,128833335,3480,3480,3480,3480,1000
|
|
20230630,134800,125353335,3480,3480,3480,3480,0
|
|
20230630,134700,125353335,3480,3480,3480,3480,0
|
|
20230630,134600,125353335,3480,3480,3480,3480,0
|
|
20230630,134500,125353335,3480,3480,3480,3480,500
|
|
20230630,134400,123613335,3480,3480,3480,3480,0
|
|
20230630,134300,123613335,3480,3480,3480,3480,0
|
|
20230630,134200,123613335,3480,3480,3480,3480,0
|
|
20230630,134100,123613335,3480,3480,3480,3480,0
|
|
20230630,134000,123613335,3480,3480,3480,3480,0
|
|
20230630,133900,123613335,3480,3480,3480,3470,42
|
|
20230630,133800,123467575,3470,3470,3470,3470,0
|
|
20230630,133700,123467575,3470,3470,3470,3470,145
|
|
20230630,133600,122964425,3470,3470,3470,3470,155
|
|
20230630,133500,122426575,3470,3470,3470,3470,55
|
|
20230630,133400,122235725,3470,3470,3470,3470,0
|
|
20230630,133300,122235725,3470,3470,3470,3470,1010
|
|
20230630,133200,118731025,3475,3475,3475,3475,391
|
|
20230630,133100,117372300,3480,3480,3480,3480,0
|
|
20230630,133000,117372300,3480,3480,3480,3480,0
|
|
20230630,132900,117372300,3480,3480,3480,3480,0
|
|
20230630,132800,117372300,3480,3480,3480,3480,0
|
|
20230630,132700,117372300,3480,3480,3480,3480,0
|
|
20230630,132600,117372300,3480,3480,3480,3480,0
|
|
20230630,132500,117372300,3480,3480,3480,3480,0
|
|
20230630,132400,117372300,3480,3480,3480,3480,149
|
|
20230630,132300,116853780,3480,3480,3480,3480,0
|
|
20230630,132200,116853780,3480,3480,3480,3480,351
|
|
20230630,132100,115632300,3480,3480,3480,3480,0
|
|
20230630,132000,115632300,3480,3480,3480,3480,0
|
|
20230630,131900,115632300,3480,3480,3480,3480,0
|
|
20230630,131800,115632300,3480,3480,3480,3480,0
|
|
20230630,131700,115632300,3480,3480,3480,3480,0
|
|
20230630,131600,115632300,3480,3480,3480,3480,0
|
|
20230630,131500,115632300,3480,3480,3480,3480,0
|
|
20230630,131400,115632300,3480,3480,3480,3480,0
|
|
20230630,131300,115632300,3480,3480,3480,3480,40
|
|
20230630,131200,115493100,3480,3480,3480,3480,3
|
|
20230630,131100,115482660,3480,3480,3480,3480,0
|
|
20230630,131000,115482660,3480,3480,3480,3480,0
|
|
20230630,130900,115482660,3480,3480,3480,3480,139
|
|
20230630,130800,114998940,3480,3480,3480,3480,0
|
|
20230630,130700,114998940,3480,3475,3480,3475,500
|
|
20230630,130600,113260440,3480,3480,3480,3480,0
|
|
20230630,130500,113260440,3480,3480,3480,3480,0
|
|
20230630,130400,113260440,3480,3480,3480,3480,0
|
|
20230630,130300,113260440,3480,3480,3480,3480,0
|
|
20230630,130200,113260440,3480,3480,3480,3480,0
|
|
20230630,130100,113260440,3480,3480,3480,3480,0
|
|
20230630,130000,113260440,3480,3480,3480,3480,0
|
|
20230630,125900,113260440,3480,3480,3480,3480,0
|
|
20230630,125800,113260440,3480,3480,3480,3480,10
|
|
20230630,125700,113225640,3480,3480,3480,3480,29
|
|
20230630,125600,113124720,3480,3480,3480,3480,28
|
|
20230630,125500,113027280,3480,3480,3480,3480,289
|
|
20230630,125400,112021560,3480,3480,3480,3480,0
|
|
20230630,125300,112021560,3480,3480,3480,3480,0
|
|
20230630,125200,112021560,3480,3480,3480,3480,0
|
|
20230630,125100,112021560,3480,3480,3480,3480,0
|
|
20230630,125000,112021560,3480,3480,3480,3480,0
|
|
20230630,124900,112021560,3480,3480,3480,3480,0
|
|
20230630,124800,112021560,3480,3480,3480,3480,0
|
|
20230630,124700,112021560,3480,3480,3480,3480,0
|
|
20230630,124600,112021560,3480,3480,3480,3480,0
|
|
20230630,124500,112021560,3480,3480,3480,3480,3
|
|
20230630,124400,112011120,3470,3470,3470,3470,0
|
|
20230630,124300,112011120,3470,3470,3470,3470,0
|
|
20230630,124200,112011120,3470,3470,3470,3470,0
|
|
20230630,124100,112011120,3470,3470,3470,3470,200
|
|
20230630,124000,111317120,3475,3475,3475,3475,0
|
|
20230630,123900,111317120,3475,3475,3475,3475,50
|
|
20230630,123800,111143370,3480,3480,3480,3480,2
|
|
20230630,123700,111136410,3480,3480,3480,3480,0
|
|
20230630,123600,111136410,3480,3480,3480,3480,100
|
|
20230630,123500,110788410,3480,3480,3480,3480,0
|
|
20230630,123400,110788410,3480,3480,3480,3480,1
|
|
20230630,123300,110784930,3475,3475,3475,3475,6
|
|
20230630,123200,110764080,3475,3475,3475,3475,1
|
|
20230630,123100,110760605,3480,3480,3480,3480,4
|
|
20230630,123000,110746685,3480,3480,3480,3480,0
|
|
20230630,122900,110746685,3480,3475,3480,3475,2
|
|
20230630,122800,110739730,3480,3480,3480,3480,0
|
|
20230630,122700,110739730,3480,3480,3480,3480,0
|
|
20230630,122600,110739730,3480,3480,3480,3480,0
|
|
20230630,122500,110739730,3480,3480,3480,3480,0
|
|
20230630,122400,110739730,3480,3475,3480,3470,488
|
|
20230630,122300,109045860,3470,3470,3470,3470,477
|
|
20230630,122200,107390670,3470,3470,3470,3470,7
|
|
20230630,122100,107366380,3470,3470,3470,3470,1000
|
|
20230630,122000,103896380,3475,3475,3475,3475,98
|
|
20230630,121900,103555830,3470,3470,3470,3470,0
|
|
20230630,121800,103555830,3470,3470,3470,3470,0
|
|
20230630,121700,103555830,3470,3470,3470,3470,0
|
|
20230630,121600,103555830,3470,3470,3470,3470,0
|
|
20230630,121500,103555830,3470,3470,3470,3470,0
|
|
20230630,121400,103555830,3470,3470,3470,3470,200
|
|
20230630,121300,102861830,3470,3470,3470,3470,100
|
|
20230630,121200,102514830,3470,3470,3470,3470,0
|
|
20230630,121100,102514830,3470,3470,3470,3470,2
|
|
20230630,121000,102507890,3470,3470,3470,3470,0
|
|
20230630,120900,102507890,3470,3470,3470,3470,0
|
|
20230630,120800,102507890,3470,3470,3470,3470,0
|
|
20230630,120700,102507890,3470,3470,3470,3470,28
|
|
20230630,120600,102410730,3470,3470,3470,3470,1225
|
|
20230630,120500,98159980,3470,3470,3470,3470,0
|
|
20230630,120400,98159980,3470,3470,3470,3470,0
|
|
20230630,120300,98159980,3470,3470,3470,3470,0
|
|
20230630,120200,98159980,3470,3470,3470,3470,0
|
|
20230630,120100,98159980,3470,3470,3470,3470,0
|
|
20230630,120000,98159980,3470,3470,3470,3470,0
|
|
20230630,115900,98159980,3470,3470,3470,3470,0
|
|
20230630,115800,98159980,3470,3470,3470,3470,0
|
|
20230630,115700,98159980,3470,3470,3470,3470,0
|
|
20230630,115600,98159980,3470,3470,3470,3470,150
|
|
20230630,115500,97639480,3475,3475,3475,3475,0
|
|
20230630,115400,97639480,3475,3475,3475,3475,80
|
|
20230630,115300,97361480,3475,3475,3475,3475,120
|
|
20230630,115200,96944480,3475,3475,3475,3475,0
|
|
20230630,115100,96944480,3475,3475,3475,3475,0
|
|
20230630,115000,96944480,3475,3475,3475,3475,0
|
|
20230630,114900,96944480,3475,3475,3475,3475,301
|
|
20230630,114800,95898505,3475,3475,3475,3475,0
|
|
20230630,114700,95898505,3475,3475,3475,3475,0
|
|
20230630,114600,95898505,3475,3475,3475,3475,0
|
|
20230630,114500,95898505,3475,3475,3475,3475,0
|
|
20230630,114400,95898505,3475,3475,3475,3475,0
|
|
20230630,114300,95898505,3475,3475,3475,3475,10
|
|
20230630,114200,95863755,3475,3475,3475,3475,0
|
|
20230630,114100,95863755,3475,3480,3480,3475,31
|
|
20230630,114000,95755975,3470,3470,3470,3470,0
|
|
20230630,113900,95755975,3470,3470,3470,3470,5
|
|
20230630,113800,95738625,3480,3480,3480,3480,0
|
|
20230630,113700,95738625,3480,3480,3480,3480,0
|
|
20230630,113600,95738625,3480,3480,3480,3480,0
|
|
20230630,113500,95738625,3480,3470,3480,3465,116
|
|
20230630,113400,95336165,3465,3465,3465,3465,0
|
|
20230630,113300,95336165,3465,3465,3465,3465,0
|
|
20230630,113200,95336165,3465,3465,3465,3465,0
|
|
20230630,113100,95336165,3465,3485,3485,3465,2705
|
|
20230630,113000,85950785,3485,3480,3485,3480,31
|
|
20230630,112900,85842900,3475,3475,3475,3475,0
|
|
20230630,112800,85842900,3475,3475,3475,3475,0
|
|
20230630,112700,85842900,3475,3475,3475,3475,0
|
|
20230630,112600,85842900,3475,3475,3475,3475,1
|
|
20230630,112500,85839425,3475,3475,3475,3475,0
|
|
20230630,112400,85839425,3475,3475,3475,3475,0
|
|
20230630,112300,85839425,3475,3475,3475,3475,50
|
|
20230630,112200,85665675,3475,3475,3475,3475,0
|
|
20230630,112100,85665675,3475,3475,3475,3475,10
|
|
20230630,112000,85630925,3475,3475,3475,3475,120
|
|
20230630,111900,85213925,3480,3480,3480,3480,2
|
|
20230630,111800,85206965,3480,3480,3480,3480,0
|
|
20230630,111700,85206965,3480,3480,3480,3480,2
|
|
20230630,111600,85200005,3475,3475,3475,3475,0
|
|
20230630,111500,85200005,3475,3475,3475,3475,15
|
|
20230630,111400,85147880,3475,3475,3475,3475,452
|
|
20230630,111300,83577180,3475,3475,3475,3475,0
|
|
20230630,111200,83577180,3475,3475,3475,3475,0
|
|
20230630,111100,83577180,3475,3475,3475,3475,0
|
|
20230630,111000,83577180,3475,3480,3480,3475,500
|
|
20230630,110900,81839670,3480,3480,3480,3480,0
|
|
20230630,110800,81839670,3480,3480,3480,3480,0
|
|
20230630,110700,81839670,3480,3480,3480,3480,0
|
|
20230630,110600,81839670,3480,3475,3480,3475,260
|
|
20230630,110500,80936120,3480,3480,3480,3480,0
|
|
20230630,110400,80936120,3480,3480,3480,3480,0
|
|
20230630,110300,80936120,3480,3480,3480,3480,0
|
|
20230630,110200,80936120,3480,3480,3480,3480,0
|
|
20230630,110100,80936120,3480,3480,3480,3480,343
|
|
20230630,110000,79742480,3485,3485,3485,3485,0
|
|
20230630,105900,79742480,3485,3485,3485,3485,0
|
|
20230630,105800,79742480,3485,3485,3485,3485,1
|
|
20230630,105700,79738995,3485,3485,3485,3485,0
|
|
20230630,105600,79738995,3485,3485,3485,3485,0
|
|
20230630,105500,79738995,3485,3485,3485,3485,0
|
|
20230630,105400,79738995,3485,3485,3485,3485,0
|
|
20230630,105300,79738995,3485,3485,3485,3485,0
|
|
20230630,105200,79738995,3485,3485,3485,3485,10
|
|
20230630,105100,79704145,3485,3485,3485,3485,0
|
|
20230630,105000,79704145,3485,3485,3485,3485,0
|
|
20230630,104900,79704145,3485,3485,3485,3485,1
|
|
20230630,104800,79700660,3475,3475,3475,3475,0
|
|
20230630,104700,79700660,3475,3475,3475,3475,0
|
|
20230630,104600,79700660,3475,3475,3475,3475,3
|
|
20230630,104500,79690235,3470,3470,3470,3470,0
|
|
20230630,104400,79690235,3470,3470,3470,3470,0
|
|
20230630,104300,79690235,3470,3470,3470,3470,0
|
|
20230630,104200,79690235,3470,3470,3470,3470,0
|
|
20230630,104100,79690235,3470,3475,3475,3470,100
|
|
20230630,104000,79342885,3485,3485,3485,3485,0
|
|
20230630,103900,79342885,3485,3485,3485,3485,0
|
|
20230630,103800,79342885,3485,3485,3485,3485,1
|
|
20230630,103700,79339400,3485,3485,3485,3485,0
|
|
20230630,103600,79339400,3485,3485,3485,3485,1
|
|
20230630,103500,79335915,3480,3480,3480,3480,0
|
|
20230630,103400,79335915,3480,3480,3480,3480,0
|
|
20230630,103300,79335915,3480,3480,3480,3480,0
|
|
20230630,103200,79335915,3480,3480,3480,3480,0
|
|
20230630,103100,79335915,3480,3480,3480,3480,0
|
|
20230630,103000,79335915,3480,3480,3480,3480,0
|
|
20230630,102900,79335915,3480,3480,3480,3480,0
|
|
20230630,102800,79335915,3480,3480,3480,3480,0
|
|
20230630,102700,79335915,3480,3480,3480,3480,64
|
|
20230630,102600,79113195,3480,3480,3480,3480,27
|
|
20230630,102500,79019235,3480,3480,3480,3480,0
|
|
20230630,102400,79019235,3480,3480,3480,3480,0
|
|
20230630,102300,79019235,3480,3480,3480,3480,250
|
|
20230630,102200,78149235,3480,3480,3480,3480,1
|
|
20230630,102100,78145755,3470,3470,3470,3470,0
|
|
20230630,102000,78145755,3470,3470,3470,3470,1380
|
|
20230630,101900,73357155,3475,3475,3475,3475,0
|
|
20230630,101800,73357155,3475,3475,3475,3475,1
|
|
20230630,101700,73353680,3475,3475,3475,3475,1
|
|
20230630,101600,73350205,3475,3475,3475,3475,30
|
|
20230630,101500,73245955,3485,3485,3485,3485,0
|
|
20230630,101400,73245955,3485,3485,3485,3485,0
|
|
20230630,101300,73245955,3485,3485,3485,3485,0
|
|
20230630,101200,73245955,3485,3485,3485,3485,0
|
|
20230630,101100,73245955,3485,3485,3485,3485,1
|
|
20230630,101000,73242470,3485,3475,3485,3475,669
|
|
20230630,100900,70914795,3470,3470,3470,3470,12
|
|
20230630,100800,70873155,3475,3475,3475,3475,0
|
|
20230630,100700,70873155,3475,3475,3475,3475,5
|
|
20230630,100600,70855780,3465,3470,3470,3465,2000
|
|
20230630,100500,63923625,3470,3470,3470,3470,1000
|
|
20230630,100400,60453625,3470,3470,3470,3470,6
|
|
20230630,100300,60432805,3475,3475,3475,3475,0
|
|
20230630,100200,60432805,3475,3475,3475,3475,500
|
|
20230630,100100,58695305,3475,3475,3475,3475,3
|
|
20230630,100000,58684880,3475,3470,3475,3470,595
|
|
20230630,095900,56619640,3470,3470,3470,3470,239
|
|
20230630,095800,55790310,3470,3470,3470,3470,9
|
|
20230630,095700,55759080,3475,3475,3475,3475,2
|
|
20230630,095600,55752130,3475,3475,3475,3475,1
|
|
20230630,095500,55748655,3475,3475,3475,3475,1112
|
|
20230630,095400,51884455,3485,3485,3485,3485,0
|
|
20230630,095300,51884455,3485,3485,3485,3485,65
|
|
20230630,095200,51657930,3485,3485,3485,3485,14
|
|
20230630,095100,51609140,3475,3475,3475,3475,0
|
|
20230630,095000,51609140,3475,3475,3475,3475,0
|
|
20230630,094900,51609140,3475,3475,3475,3475,3
|
|
20230630,094800,51598715,3485,3485,3485,3485,0
|
|
20230630,094700,51598715,3485,3485,3485,3485,0
|
|
20230630,094600,51598715,3485,3485,3485,3485,0
|
|
20230630,094500,51598715,3485,3485,3485,3485,0
|
|
20230630,094400,51598715,3485,3470,3485,3470,56
|
|
20230630,094300,51404380,3485,3485,3485,3485,1
|
|
20230630,094200,51400895,3465,3465,3465,3465,0
|
|
20230630,094100,51400895,3465,3465,3465,3465,6
|
|
20230630,094000,51380105,3460,3465,3465,3460,995
|
|
20230630,093900,47933715,3485,3485,3485,3485,30
|
|
20230630,093800,47829165,3485,3485,3485,3485,0
|
|
20230630,093700,47829165,3485,3485,3485,3485,1
|
|
20230630,093600,47825680,3485,3485,3485,3485,52
|
|
20230630,093500,47644460,3485,3485,3485,3485,7
|
|
20230630,093400,47620065,3470,3470,3470,3470,115
|
|
20230630,093300,47221015,3470,3470,3470,3470,0
|
|
20230630,093200,47221015,3470,3470,3470,3470,3
|
|
20230630,093100,47210605,3470,3470,3470,3470,3
|
|
20230630,093000,47200195,3465,3465,3465,3465,130
|
|
20230630,092900,46749745,3470,3470,3470,3470,8
|
|
20230630,092800,46721985,3470,3470,3470,3470,1
|
|
20230630,092700,46718515,3465,3465,3465,3465,1
|
|
20230630,092600,46715050,3460,3460,3460,3460,5
|
|
20230630,092500,46697750,3460,3460,3460,3460,1370
|
|
20230630,092400,41957550,3470,3470,3470,3470,0
|
|
20230630,092300,41957550,3470,3470,3470,3470,0
|
|
20230630,092200,41957550,3470,3465,3470,3460,604
|
|
20230630,092100,39864545,3465,3480,3480,3465,2199
|
|
20230630,092000,32242065,3470,3475,3475,3470,3119
|
|
20230630,091900,21419015,3470,3470,3470,3470,575
|
|
20230630,091800,19423765,3480,3480,3480,3480,177
|
|
20230630,091700,18807805,3480,3480,3480,3480,455
|
|
20230630,091600,17224405,3485,3485,3485,3485,0
|
|
20230630,091500,17224405,3485,3485,3485,3485,0
|
|
20230630,091400,17224405,3485,3465,3485,3465,113
|
|
20230630,091300,16832600,3465,3465,3465,3465,0
|
|
20230630,091200,16832600,3465,3465,3465,3465,0
|
|
20230630,091100,16832600,3465,3470,3485,3465,2343
|
|
20230630,091000,8711955,3485,3475,3485,3475,58
|
|
20230630,090900,8510395,3475,3475,3475,3470,1459
|
|
20230630,090800,3447140,3475,3485,3485,3475,105
|
|
20230630,090700,3082130,3490,3495,3495,3485,11
|
|
20230630,090600,3043730,3490,3495,3495,3490,3
|
|
20230630,090500,3033250,3495,3495,3495,3485,11
|
|
20230630,090400,2994820,3495,3495,3500,3495,7
|
|
20230630,090300,2970345,3495,3495,3495,3495,18
|
|
20230630,090200,2907435,3495,3495,3495,3495,10
|
|
20230630,090100,2872485,3465,3465,3465,3465,0
|
|
20230630,090000,2872485,3465,3465,3465,3465,829
|