658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195500,368524100,4215,4215,4215,4215,2222
|
|
20230630,195400,368524100,4215,4215,4215,4215,0
|
|
20230630,195300,368524100,4215,4215,4215,4215,0
|
|
20230630,195200,368524100,4215,4215,4215,4215,0
|
|
20230630,195100,368524100,4215,4215,4215,4215,0
|
|
20230630,195000,368524100,4215,4215,4215,4215,0
|
|
20230630,194900,368524100,4215,4215,4215,4215,0
|
|
20230630,194800,368524100,4215,4215,4215,4215,0
|
|
20230630,194700,368524100,4215,4215,4215,4215,0
|
|
20230630,194600,368524100,4215,4215,4215,4215,0
|
|
20230630,194500,368524100,4215,4215,4215,4215,0
|
|
20230630,194400,368524100,4215,4215,4215,4215,0
|
|
20230630,194300,368524100,4215,4215,4215,4215,0
|
|
20230630,194200,368524100,4215,4215,4215,4215,0
|
|
20230630,194100,368524100,4215,4215,4215,4215,0
|
|
20230630,194000,368524100,4215,4215,4215,4215,0
|
|
20230630,193900,368524100,4215,4215,4215,4215,0
|
|
20230630,193800,368524100,4215,4215,4215,4215,0
|
|
20230630,193700,368524100,4215,4215,4215,4215,0
|
|
20230630,193600,368524100,4215,4215,4215,4215,0
|
|
20230630,193500,368524100,4215,4215,4215,4215,0
|
|
20230630,193400,368524100,4215,4215,4215,4215,0
|
|
20230630,193300,368524100,4215,4215,4215,4215,0
|
|
20230630,193200,368524100,4215,4215,4215,4215,0
|
|
20230630,193100,368524100,4215,4215,4215,4215,0
|
|
20230630,193000,368524100,4215,4215,4215,4215,0
|
|
20230630,192900,368524100,4215,4215,4215,4215,0
|
|
20230630,192800,368524100,4215,4215,4215,4215,0
|
|
20230630,192700,368524100,4215,4215,4215,4215,0
|
|
20230630,192600,368524100,4215,4215,4215,4215,0
|
|
20230630,192500,368524100,4215,4215,4215,4215,2222
|
|
20230630,192400,368524100,4215,4215,4215,4215,0
|
|
20230630,192300,368524100,4215,4215,4215,4215,0
|
|
20230630,192200,368524100,4215,4215,4215,4215,0
|
|
20230630,192100,368524100,4215,4215,4215,4215,0
|
|
20230630,192000,368524100,4215,4215,4215,4215,0
|
|
20230630,191900,368524100,4215,4215,4215,4215,0
|
|
20230630,191800,368524100,4215,4215,4215,4215,0
|
|
20230630,191700,368524100,4215,4215,4215,4215,0
|
|
20230630,191600,368524100,4215,4215,4215,4215,0
|
|
20230630,191500,368524100,4215,4215,4215,4215,0
|
|
20230630,191400,368524100,4215,4215,4215,4215,0
|
|
20230630,191300,368524100,4215,4215,4215,4215,0
|
|
20230630,191200,368524100,4215,4215,4215,4215,0
|
|
20230630,191100,368524100,4215,4215,4215,4215,0
|
|
20230630,191000,368524100,4215,4215,4215,4215,0
|
|
20230630,190900,368524100,4215,4215,4215,4215,0
|
|
20230630,190800,368524100,4215,4215,4215,4215,0
|
|
20230630,190700,368524100,4215,4215,4215,4215,0
|
|
20230630,190600,368524100,4215,4215,4215,4215,0
|
|
20230630,190500,368524100,4215,4215,4215,4215,0
|
|
20230630,190400,368524100,4215,4215,4215,4215,0
|
|
20230630,190300,368524100,4215,4215,4215,4215,0
|
|
20230630,190200,368524100,4215,4215,4215,4215,0
|
|
20230630,190100,368524100,4215,4215,4215,4215,0
|
|
20230630,190000,368524100,4215,4215,4215,4215,0
|
|
20230630,185900,368524100,4215,4215,4215,4215,0
|
|
20230630,185800,368524100,4215,4215,4215,4215,0
|
|
20230630,185700,368524100,4215,4215,4215,4215,0
|
|
20230630,185600,368524100,4215,4215,4215,4215,0
|
|
20230630,185500,368524100,4215,4215,4215,4215,2222
|
|
20230630,185400,368524100,4215,4215,4215,4215,0
|
|
20230630,185300,368524100,4215,4215,4215,4215,0
|
|
20230630,185200,368524100,4215,4215,4215,4215,0
|
|
20230630,185100,368524100,4215,4215,4215,4215,0
|
|
20230630,185000,368524100,4215,4215,4215,4215,0
|
|
20230630,184900,368524100,4215,4215,4215,4215,0
|
|
20230630,184800,368524100,4215,4215,4215,4215,0
|
|
20230630,184700,368524100,4215,4215,4215,4215,0
|
|
20230630,184600,368524100,4215,4215,4215,4215,0
|
|
20230630,184500,368524100,4215,4215,4215,4215,0
|
|
20230630,184400,368524100,4215,4215,4215,4215,0
|
|
20230630,184300,368524100,4215,4215,4215,4215,0
|
|
20230630,184200,368524100,4215,4215,4215,4215,0
|
|
20230630,184100,368524100,4215,4215,4215,4215,0
|
|
20230630,184000,368524100,4215,4215,4215,4215,0
|
|
20230630,183900,368524100,4215,4215,4215,4215,0
|
|
20230630,183800,368524100,4215,4215,4215,4215,0
|
|
20230630,183700,368524100,4215,4215,4215,4215,0
|
|
20230630,183600,368524100,4215,4215,4215,4215,0
|
|
20230630,183500,368524100,4215,4215,4215,4215,0
|
|
20230630,183400,368524100,4215,4215,4215,4215,0
|
|
20230630,183300,368524100,4215,4215,4215,4215,0
|
|
20230630,183200,368524100,4215,4215,4215,4215,0
|
|
20230630,183100,368524100,4215,4215,4215,4215,0
|
|
20230630,183000,368524100,4215,4215,4215,4215,0
|
|
20230630,182900,368524100,4215,4215,4215,4215,0
|
|
20230630,182800,368524100,4215,4215,4215,4215,0
|
|
20230630,182700,368524100,4215,4215,4215,4215,0
|
|
20230630,182600,368524100,4215,4215,4215,4215,0
|
|
20230630,182500,368524100,4215,4215,4215,4215,2222
|
|
20230630,182400,368524100,4215,4215,4215,4215,0
|
|
20230630,182300,368524100,4215,4215,4215,4215,0
|
|
20230630,182200,368524100,4215,4215,4215,4215,0
|
|
20230630,182100,368524100,4215,4215,4215,4215,0
|
|
20230630,182000,368524100,4215,4215,4215,4215,0
|
|
20230630,181900,368524100,4215,4215,4215,4215,0
|
|
20230630,181800,368524100,4215,4215,4215,4215,0
|
|
20230630,181700,368524100,4215,4215,4215,4215,0
|
|
20230630,181600,368524100,4215,4215,4215,4215,0
|
|
20230630,181500,368524100,4215,4215,4215,4215,0
|
|
20230630,181400,368524100,4215,4215,4215,4215,0
|
|
20230630,181300,368524100,4215,4215,4215,4215,0
|
|
20230630,181200,368524100,4215,4215,4215,4215,0
|
|
20230630,181100,368524100,4215,4215,4215,4215,0
|
|
20230630,181000,368524100,4215,4215,4215,4215,0
|
|
20230630,180900,368524100,4215,4215,4215,4215,0
|
|
20230630,180800,368524100,4215,4215,4215,4215,0
|
|
20230630,180700,368524100,4215,4215,4215,4215,0
|
|
20230630,180600,368524100,4215,4215,4215,4215,0
|
|
20230630,180500,368524100,4215,4215,4215,4215,0
|
|
20230630,180400,368524100,4215,4215,4215,4215,0
|
|
20230630,180300,368524100,4215,4215,4215,4215,0
|
|
20230630,180200,368524100,4215,4215,4215,4215,0
|
|
20230630,180100,368524100,4215,4215,4215,4215,0
|
|
20230630,180000,368524100,4215,4215,4215,4215,0
|
|
20230630,175900,368524100,4215,4215,4215,4215,0
|
|
20230630,175800,368524100,4215,4215,4215,4215,0
|
|
20230630,175700,368524100,4215,4215,4215,4215,0
|
|
20230630,175600,368524100,4215,4215,4215,4215,0
|
|
20230630,175500,368524100,4215,4215,4215,4215,2222
|
|
20230630,175400,368524100,4215,4215,4215,4215,0
|
|
20230630,175300,368524100,4215,4215,4215,4215,0
|
|
20230630,175200,368524100,4215,4215,4215,4215,0
|
|
20230630,175100,368524100,4215,4215,4215,4215,0
|
|
20230630,175000,368524100,4215,4215,4215,4215,0
|
|
20230630,174900,368524100,4215,4215,4215,4215,0
|
|
20230630,174800,368524100,4215,4215,4215,4215,0
|
|
20230630,174700,368524100,4215,4215,4215,4215,0
|
|
20230630,174600,368524100,4215,4215,4215,4215,0
|
|
20230630,174500,368524100,4215,4215,4215,4215,0
|
|
20230630,174400,368524100,4215,4215,4215,4215,0
|
|
20230630,174300,368524100,4215,4215,4215,4215,0
|
|
20230630,174200,368524100,4215,4215,4215,4215,0
|
|
20230630,174100,368524100,4215,4215,4215,4215,0
|
|
20230630,174000,368524100,4215,4215,4215,4215,0
|
|
20230630,173900,368524100,4215,4215,4215,4215,0
|
|
20230630,173800,368524100,4215,4215,4215,4215,0
|
|
20230630,173700,368524100,4215,4215,4215,4215,0
|
|
20230630,173600,368524100,4215,4215,4215,4215,0
|
|
20230630,173500,368524100,4215,4215,4215,4215,0
|
|
20230630,173400,368524100,4215,4215,4215,4215,0
|
|
20230630,173300,368524100,4215,4215,4215,4215,0
|
|
20230630,173200,368524100,4215,4215,4215,4215,0
|
|
20230630,173100,368524100,4215,4215,4215,4215,0
|
|
20230630,173000,368524100,4215,4215,4215,4215,0
|
|
20230630,172900,368524100,4215,4215,4215,4215,0
|
|
20230630,172800,368524100,4215,4215,4215,4215,0
|
|
20230630,172700,368524100,4215,4215,4215,4215,0
|
|
20230630,172600,368524100,4215,4215,4215,4215,0
|
|
20230630,172500,368524100,4215,4215,4215,4215,2222
|
|
20230630,172400,368524100,4215,4215,4215,4215,0
|
|
20230630,172300,368524100,4215,4215,4215,4215,0
|
|
20230630,172200,368524100,4215,4215,4215,4215,0
|
|
20230630,172100,368524100,4215,4215,4215,4215,0
|
|
20230630,172000,368524100,4215,4215,4215,4215,0
|
|
20230630,171900,368524100,4215,4215,4215,4215,0
|
|
20230630,171800,368524100,4215,4215,4215,4215,0
|
|
20230630,171700,368524100,4215,4215,4215,4215,0
|
|
20230630,171600,368524100,4215,4215,4215,4215,0
|
|
20230630,171500,368524100,4215,4215,4215,4215,0
|
|
20230630,171400,368524100,4215,4215,4215,4215,0
|
|
20230630,171300,368524100,4215,4215,4215,4215,0
|
|
20230630,171200,368524100,4215,4215,4215,4215,0
|
|
20230630,171100,368524100,4215,4215,4215,4215,0
|
|
20230630,171000,368524100,4215,4215,4215,4215,0
|
|
20230630,170900,368524100,4215,4215,4215,4215,0
|
|
20230630,170800,368524100,4215,4215,4215,4215,0
|
|
20230630,170700,368524100,4215,4215,4215,4215,0
|
|
20230630,170600,368524100,4215,4215,4215,4215,0
|
|
20230630,170500,368524100,4215,4215,4215,4215,0
|
|
20230630,170400,368524100,4215,4215,4215,4215,0
|
|
20230630,170300,368524100,4215,4215,4215,4215,0
|
|
20230630,170200,368524100,4215,4215,4215,4215,0
|
|
20230630,170100,368524100,4215,4215,4215,4215,0
|
|
20230630,170000,368524100,4215,4215,4215,4215,0
|
|
20230630,165900,368524100,4215,4215,4215,4215,0
|
|
20230630,165800,368524100,4215,4215,4215,4215,0
|
|
20230630,165700,368524100,4215,4215,4215,4215,0
|
|
20230630,165600,368524100,4215,4215,4215,4215,0
|
|
20230630,165500,368524100,4215,4215,4215,4215,2222
|
|
20230630,165400,368524100,4215,4215,4215,4215,0
|
|
20230630,165300,368524100,4215,4215,4215,4215,0
|
|
20230630,165200,368524100,4215,4215,4215,4215,0
|
|
20230630,165100,368524100,4215,4215,4215,4215,0
|
|
20230630,165000,368524100,4215,4215,4215,4215,0
|
|
20230630,164900,368524100,4215,4215,4215,4215,0
|
|
20230630,164800,368524100,4215,4215,4215,4215,0
|
|
20230630,164700,368524100,4215,4215,4215,4215,0
|
|
20230630,164600,368524100,4215,4215,4215,4215,0
|
|
20230630,164500,368524100,4215,4215,4215,4215,0
|
|
20230630,164400,368524100,4215,4215,4215,4215,0
|
|
20230630,164300,368524100,4215,4215,4215,4215,0
|
|
20230630,164200,368524100,4215,4215,4215,4215,0
|
|
20230630,164100,368524100,4215,4215,4215,4215,0
|
|
20230630,164000,368524100,4215,4215,4215,4215,0
|
|
20230630,163900,368524100,4215,4215,4215,4215,0
|
|
20230630,163800,368524100,4215,4215,4215,4215,0
|
|
20230630,163700,368524100,4215,4215,4215,4215,0
|
|
20230630,163600,368524100,4215,4215,4215,4215,0
|
|
20230630,163500,368524100,4215,4215,4215,4215,0
|
|
20230630,163400,368524100,4215,4215,4215,4215,0
|
|
20230630,163300,368524100,4215,4215,4215,4215,0
|
|
20230630,163200,368524100,4215,4215,4215,4215,0
|
|
20230630,163100,368524100,4215,4215,4215,4215,0
|
|
20230630,163000,368524100,4215,4215,4215,4215,0
|
|
20230630,162900,368524100,4215,4215,4215,4215,0
|
|
20230630,162800,368524100,4215,4215,4215,4215,0
|
|
20230630,162700,368524100,4215,4215,4215,4215,0
|
|
20230630,162600,368524100,4215,4215,4215,4215,0
|
|
20230630,162500,368524100,4215,4215,4215,4215,2222
|
|
20230630,162400,368524100,4215,4215,4215,4215,0
|
|
20230630,162300,368524100,4215,4215,4215,4215,0
|
|
20230630,162200,368524100,4215,4215,4215,4215,0
|
|
20230630,162100,368524100,4215,4215,4215,4215,0
|
|
20230630,162000,368524100,4215,4215,4215,4215,0
|
|
20230630,161900,368524100,4215,4215,4215,4215,0
|
|
20230630,161800,368524100,4215,4215,4215,4215,0
|
|
20230630,161700,368524100,4215,4215,4215,4215,0
|
|
20230630,161600,368524100,4215,4215,4215,4215,0
|
|
20230630,161500,368524100,4215,4215,4215,4215,0
|
|
20230630,161400,368524100,4215,4215,4215,4215,0
|
|
20230630,161300,368524100,4215,4215,4215,4215,0
|
|
20230630,161200,368524100,4215,4215,4215,4215,0
|
|
20230630,161100,368524100,4215,4215,4215,4215,0
|
|
20230630,161000,368524100,4215,4215,4215,4215,0
|
|
20230630,160900,368524100,4215,4215,4215,4215,0
|
|
20230630,160800,368524100,4215,4215,4215,4215,0
|
|
20230630,160700,368524100,4215,4215,4215,4215,0
|
|
20230630,160600,368524100,4215,4215,4215,4215,0
|
|
20230630,160500,368524100,4215,4215,4215,4215,0
|
|
20230630,160400,368524100,4215,4215,4215,4215,0
|
|
20230630,160300,368524100,4215,4215,4215,4215,0
|
|
20230630,160200,368524100,4215,4215,4215,4215,0
|
|
20230630,160100,368524100,4215,4215,4215,4215,0
|
|
20230630,160000,368524100,4215,4215,4215,4215,0
|
|
20230630,155900,368524100,4215,4215,4215,4215,0
|
|
20230630,155800,368524100,4215,4215,4215,4215,0
|
|
20230630,155700,368524100,4215,4215,4215,4215,0
|
|
20230630,155600,368524100,4215,4215,4215,4215,0
|
|
20230630,155500,368524100,4215,4215,4215,4215,2222
|
|
20230630,155400,368524100,4215,4215,4215,4215,0
|
|
20230630,155300,368524100,4215,4215,4215,4215,0
|
|
20230630,155200,368524100,4215,4215,4215,4215,0
|
|
20230630,155100,368524100,4215,4215,4215,4215,0
|
|
20230630,155000,368524100,4215,4215,4215,4215,0
|
|
20230630,154900,368524100,4215,4215,4215,4215,0
|
|
20230630,154800,368524100,4215,4215,4215,4215,0
|
|
20230630,154700,368524100,4215,4215,4215,4215,0
|
|
20230630,154600,368524100,4215,4215,4215,4215,0
|
|
20230630,154500,368524100,4215,4215,4215,4215,0
|
|
20230630,154400,368524100,4215,4215,4215,4215,0
|
|
20230630,154300,368524100,4215,4215,4215,4215,0
|
|
20230630,154200,368524100,4215,4215,4215,4215,0
|
|
20230630,154100,368524100,4215,4215,4215,4215,0
|
|
20230630,154000,368524100,4215,4215,4215,4215,0
|
|
20230630,153900,368524100,4215,4215,4215,4215,0
|
|
20230630,153800,368524100,4215,4215,4215,4215,0
|
|
20230630,153700,368524100,4215,4215,4215,4215,0
|
|
20230630,153600,368524100,4215,4215,4215,4215,0
|
|
20230630,153500,368524100,4215,4215,4215,4215,0
|
|
20230630,153400,368524100,4215,4215,4215,4215,0
|
|
20230630,153300,368524100,4215,4215,4215,4215,0
|
|
20230630,153200,368524100,4215,4215,4215,4215,0
|
|
20230630,153100,368524100,4215,4215,4215,4215,0
|
|
20230630,153000,368524100,4215,4215,4215,4215,2222
|
|
20230630,152900,359158370,4210,4210,4210,4210,0
|
|
20230630,152800,359158370,4210,4210,4210,4210,0
|
|
20230630,152700,359158370,4210,4210,4210,4210,0
|
|
20230630,152600,359158370,4210,4210,4210,4210,0
|
|
20230630,152500,359158370,4210,4210,4210,4210,0
|
|
20230630,152400,359158370,4210,4210,4210,4210,0
|
|
20230630,152300,359158370,4210,4210,4210,4210,0
|
|
20230630,152200,359158370,4210,4210,4210,4210,0
|
|
20230630,152100,359158370,4210,4210,4210,4210,0
|
|
20230630,152000,359158370,4210,4210,4210,4210,0
|
|
20230630,151900,359158370,4210,4215,4215,4210,721
|
|
20230630,151800,356120000,4215,4215,4215,4215,0
|
|
20230630,151700,356120000,4215,4210,4215,4205,18
|
|
20230630,151600,356044235,4210,4210,4210,4210,40
|
|
20230630,151500,355875835,4210,4210,4210,4210,0
|
|
20230630,151400,355875835,4210,4210,4210,4210,160
|
|
20230630,151300,355202235,4210,4210,4210,4210,0
|
|
20230630,151200,355202235,4210,4210,4210,4210,0
|
|
20230630,151100,355202235,4210,4210,4210,4210,0
|
|
20230630,151000,355202235,4210,4210,4210,4210,47
|
|
20230630,150900,355004365,4215,4215,4215,4215,3
|
|
20230630,150800,354991720,4200,4205,4205,4200,594
|
|
20230630,150700,352494665,4210,4210,4210,4210,0
|
|
20230630,150600,352494665,4210,4210,4210,4210,50
|
|
20230630,150500,352284165,4210,4205,4210,4200,450
|
|
20230630,150400,350393955,4205,4205,4205,4205,1403
|
|
20230630,150300,344494340,4200,4205,4205,4200,448
|
|
20230630,150200,342612190,4200,4200,4200,4200,472
|
|
20230630,150100,340629790,4205,4205,4205,4205,995
|
|
20230630,150000,336445815,4205,4200,4205,4200,107
|
|
20230630,145900,335996370,4200,4200,4200,4200,44
|
|
20230630,145800,335811570,4205,4205,4205,4200,2276
|
|
20230630,145700,326252295,4200,4200,4200,4200,90
|
|
20230630,145600,325874295,4205,4205,4205,4205,8
|
|
20230630,145500,325840655,4205,4205,4205,4200,6
|
|
20230630,145400,325815430,4200,4200,4205,4200,1868
|
|
20230630,145300,317969780,4205,4205,4205,4205,26
|
|
20230630,145200,317860450,4205,4205,4205,4205,537
|
|
20230630,145100,315602365,4205,4210,4210,4205,3879
|
|
20230630,145000,299288340,4215,4215,4215,4215,0
|
|
20230630,144900,299288340,4215,4215,4215,4215,3
|
|
20230630,144800,299275695,4215,4215,4215,4215,2
|
|
20230630,144700,299267265,4210,4210,4215,4210,435
|
|
20230630,144600,297435910,4210,4205,4210,4205,1351
|
|
20230630,144500,291748450,4205,4205,4205,4205,76
|
|
20230630,144400,291428870,4210,4210,4210,4210,287
|
|
20230630,144300,290220600,4210,4210,4210,4210,207
|
|
20230630,144200,289349130,4210,4210,4210,4210,0
|
|
20230630,144100,289349130,4210,4210,4210,4210,837
|
|
20230630,144000,285825360,4210,4210,4210,4210,0
|
|
20230630,143900,285825360,4210,4210,4210,4210,3
|
|
20230630,143800,285812730,4210,4210,4210,4210,0
|
|
20230630,143700,285812730,4210,4215,4215,4210,103
|
|
20230630,143600,285378600,4215,4210,4215,4210,71
|
|
20230630,143500,285079585,4210,4210,4210,4210,23
|
|
20230630,143400,284982755,4205,4215,4215,4205,68
|
|
20230630,143300,284696635,4215,4215,4215,4215,0
|
|
20230630,143200,284696635,4215,4215,4215,4215,0
|
|
20230630,143100,284696635,4215,4215,4215,4215,0
|
|
20230630,143000,284696635,4215,4215,4215,4215,0
|
|
20230630,142900,284696635,4215,4215,4215,4215,12
|
|
20230630,142800,284646055,4205,4205,4205,4205,2617
|
|
20230630,142700,273641570,4205,4205,4205,4205,572
|
|
20230630,142600,271236310,4205,4205,4205,4205,0
|
|
20230630,142500,271236310,4205,4215,4215,4205,62
|
|
20230630,142400,270975505,4210,4210,4210,4210,0
|
|
20230630,142300,270975505,4210,4210,4210,4210,200
|
|
20230630,142200,270133505,4210,4210,4210,4210,1
|
|
20230630,142100,270129295,4205,4205,4205,4205,462
|
|
20230630,142000,268186585,4205,4205,4205,4205,0
|
|
20230630,141900,268186585,4205,4205,4205,4205,940
|
|
20230630,141800,264233885,4205,4205,4205,4205,60
|
|
20230630,141700,263981585,4205,4205,4205,4205,84
|
|
20230630,141600,263628365,4205,4205,4205,4205,99
|
|
20230630,141500,263212070,4205,4205,4205,4205,40
|
|
20230630,141400,263043870,4205,4200,4205,4200,75
|
|
20230630,141300,262728865,4200,4200,4200,4200,489
|
|
20230630,141200,260675065,4200,4205,4205,4200,47
|
|
20230630,141100,260477550,4200,4200,4200,4200,10854
|
|
20230630,141000,214890750,4205,4205,4205,4205,767
|
|
20230630,140900,211665515,4205,4205,4205,4205,261
|
|
20230630,140800,210568010,4205,4205,4210,4205,2305
|
|
20230630,140700,200874435,4205,4210,4210,4205,5000
|
|
20230630,140600,179846405,4210,4210,4210,4210,0
|
|
20230630,140500,179846405,4210,4210,4210,4210,704
|
|
20230630,140400,176882565,4210,4215,4215,4210,102
|
|
20230630,140300,176452645,4215,4210,4215,4210,41
|
|
20230630,140200,176280030,4210,4210,4210,4210,108
|
|
20230630,140100,175825350,4210,4210,4210,4210,0
|
|
20230630,140000,175825350,4210,4210,4210,4210,0
|
|
20230630,135900,175825350,4210,4210,4210,4210,0
|
|
20230630,135800,175825350,4210,4210,4210,4210,115
|
|
20230630,135700,175341200,4215,4215,4215,4215,0
|
|
20230630,135600,175341200,4215,4215,4215,4215,0
|
|
20230630,135500,175341200,4215,4215,4215,4215,144
|
|
20230630,135400,174734240,4210,4210,4215,4210,1217
|
|
20230630,135300,169610665,4210,4210,4210,4210,110
|
|
20230630,135200,169147565,4210,4210,4210,4210,0
|
|
20230630,135100,169147565,4210,4210,4210,4210,13
|
|
20230630,135000,169092835,4205,4210,4210,4205,102
|
|
20230630,134900,168663420,4210,4210,4210,4210,360
|
|
20230630,134800,167147820,4210,4205,4210,4205,27
|
|
20230630,134700,167034235,4210,4205,4210,4205,12
|
|
20230630,134600,166983720,4210,4210,4210,4210,13
|
|
20230630,134500,166928990,4210,4210,4210,4210,8
|
|
20230630,134400,166895310,4210,4210,4210,4210,2
|
|
20230630,134300,166886890,4205,4205,4205,4205,1010
|
|
20230630,134200,162639840,4205,4205,4205,4205,5
|
|
20230630,134100,162618815,4210,4210,4210,4210,13
|
|
20230630,134000,162564085,4210,4210,4210,4210,0
|
|
20230630,133900,162564085,4210,4210,4210,4210,373
|
|
20230630,133800,160993755,4210,4210,4210,4210,19
|
|
20230630,133700,160913765,4210,4210,4210,4210,0
|
|
20230630,133600,160913765,4210,4210,4210,4210,0
|
|
20230630,133500,160913765,4210,4210,4210,4210,5
|
|
20230630,133400,160892715,4215,4215,4215,4215,10
|
|
20230630,133300,160850565,4215,4215,4215,4215,10
|
|
20230630,133200,160808415,4210,4210,4210,4210,821
|
|
20230630,133100,157352005,4210,4215,4215,4210,16
|
|
20230630,133000,157284575,4210,4210,4210,4210,116
|
|
20230630,132900,156796215,4210,4210,4210,4210,773
|
|
20230630,132800,153541885,4210,4210,4210,4210,882
|
|
20230630,132700,149828665,4210,4210,4210,4210,0
|
|
20230630,132600,149828665,4210,4210,4210,4210,0
|
|
20230630,132500,149828665,4210,4210,4210,4210,0
|
|
20230630,132400,149828665,4210,4210,4210,4210,0
|
|
20230630,132300,149828665,4210,4210,4210,4210,0
|
|
20230630,132200,149828665,4210,4210,4210,4210,224
|
|
20230630,132100,148885625,4210,4210,4210,4210,7
|
|
20230630,132000,148856155,4210,4210,4210,4210,10
|
|
20230630,131900,148814055,4210,4210,4210,4210,6
|
|
20230630,131800,148788795,4205,4210,4210,4205,280
|
|
20230630,131700,147611370,4210,4210,4210,4210,0
|
|
20230630,131600,147611370,4210,4210,4210,4210,3
|
|
20230630,131500,147598740,4210,4210,4210,4210,490
|
|
20230630,131400,145535840,4210,4210,4210,4210,0
|
|
20230630,131300,145535840,4210,4210,4210,4210,10
|
|
20230630,131200,145493740,4210,4210,4210,4210,0
|
|
20230630,131100,145493740,4210,4210,4210,4210,1009
|
|
20230630,131000,141245850,4215,4215,4215,4215,0
|
|
20230630,130900,141245850,4215,4215,4215,4215,0
|
|
20230630,130800,141245850,4215,4215,4215,4215,0
|
|
20230630,130700,141245850,4215,4215,4215,4215,1
|
|
20230630,130600,141241635,4210,4210,4210,4210,13
|
|
20230630,130500,141186905,4210,4210,4210,4210,1684
|
|
20230630,130400,134097265,4210,4210,4210,4210,804
|
|
20230630,130300,130712425,4215,4215,4215,4215,1
|
|
20230630,130200,130708210,4215,4215,4215,4215,0
|
|
20230630,130100,130708210,4215,4215,4215,4215,224
|
|
20230630,130000,129764050,4210,4215,4215,4210,17
|
|
20230630,125900,129692425,4210,4210,4210,4210,258
|
|
20230630,125800,128606245,4215,4210,4215,4210,26
|
|
20230630,125700,128496665,4210,4210,4210,4210,0
|
|
20230630,125600,128496665,4210,4210,4210,4210,8
|
|
20230630,125500,128462985,4215,4215,4215,4210,24
|
|
20230630,125400,128361865,4210,4210,4215,4210,11
|
|
20230630,125300,128315525,4210,4210,4210,4210,0
|
|
20230630,125200,128315525,4210,4210,4210,4210,140
|
|
20230630,125100,127726125,4215,4215,4215,4210,775
|
|
20230630,125000,124459520,4210,4210,4210,4210,8
|
|
20230630,124900,124425840,4210,4210,4210,4210,7
|
|
20230630,124800,124396370,4210,4210,4210,4210,4
|
|
20230630,124700,124379530,4215,4215,4215,4215,0
|
|
20230630,124600,124379530,4215,4215,4215,4215,1
|
|
20230630,124500,124375315,4210,4210,4210,4210,4
|
|
20230630,124400,124358475,4210,4210,4210,4210,8
|
|
20230630,124300,124324795,4210,4210,4210,4210,7
|
|
20230630,124200,124295325,4210,4210,4210,4210,4
|
|
20230630,124100,124278485,4205,4205,4205,4205,0
|
|
20230630,124000,124278485,4205,4205,4205,4205,1
|
|
20230630,123900,124274280,4210,4210,4210,4210,0
|
|
20230630,123800,124274280,4210,4210,4210,4210,0
|
|
20230630,123700,124274280,4210,4210,4210,4210,0
|
|
20230630,123600,124274280,4210,4210,4210,4210,15
|
|
20230630,123500,124211130,4215,4215,4215,4215,0
|
|
20230630,123400,124211130,4215,4215,4215,4215,0
|
|
20230630,123300,124211130,4215,4215,4215,4215,0
|
|
20230630,123200,124211130,4215,4215,4215,4215,1
|
|
20230630,123100,124206915,4210,4210,4210,4210,7
|
|
20230630,123000,124177445,4210,4210,4210,4210,55
|
|
20230630,122900,123945895,4210,4210,4210,4210,7
|
|
20230630,122800,123916425,4215,4215,4215,4215,0
|
|
20230630,122700,123916425,4215,4210,4215,4205,804
|
|
20230630,122600,120535520,4210,4215,4215,4210,10
|
|
20230630,122500,120493375,4205,4205,4205,4205,116
|
|
20230630,122400,120005595,4210,4210,4210,4210,8
|
|
20230630,122300,119971915,4210,4210,4210,4210,9
|
|
20230630,122200,119934025,4205,4210,4210,4205,4
|
|
20230630,122100,119917190,4205,4210,4210,4205,26
|
|
20230630,122000,119807845,4215,4215,4215,4215,2
|
|
20230630,121900,119799415,4210,4210,4210,4210,0
|
|
20230630,121800,119799415,4210,4210,4210,4210,1
|
|
20230630,121700,119795205,4210,4210,4210,4210,1
|
|
20230630,121600,119790995,4210,4210,4210,4210,1
|
|
20230630,121500,119786785,4210,4210,4210,4210,34
|
|
20230630,121400,119643645,4210,4210,4215,4210,11
|
|
20230630,121300,119597315,4210,4215,4220,4210,41
|
|
20230630,121200,119424680,4215,4210,4215,4210,81
|
|
20230630,121100,119083350,4210,4210,4215,4210,5
|
|
20230630,121000,119062295,4205,4205,4205,4205,1380
|
|
20230630,120900,113259395,4210,4210,4210,4210,2
|
|
20230630,120800,113250975,4210,4210,4210,4210,0
|
|
20230630,120700,113250975,4210,4210,4210,4210,22
|
|
20230630,120600,113158355,4210,4210,4210,4205,143
|
|
20230630,120500,112556675,4210,4210,4210,4210,2
|
|
20230630,120400,112548255,4210,4210,4210,4210,3301
|
|
20230630,120300,98651045,4215,4215,4215,4215,612
|
|
20230630,120200,96071465,4215,4215,4215,4215,0
|
|
20230630,120100,96071465,4215,4215,4220,4215,178
|
|
20230630,120000,95320845,4215,4215,4215,4215,2
|
|
20230630,115900,95312415,4215,4215,4215,4215,0
|
|
20230630,115800,95312415,4215,4215,4215,4215,61
|
|
20230630,115700,95055300,4215,4215,4215,4215,46
|
|
20230630,115600,94861410,4220,4220,4220,4220,6
|
|
20230630,115500,94836090,4215,4215,4215,4215,1
|
|
20230630,115400,94831875,4220,4220,4220,4220,457
|
|
20230630,115300,92903335,4225,4225,4225,4225,0
|
|
20230630,115200,92903335,4225,4225,4225,4225,0
|
|
20230630,115100,92903335,4225,4225,4225,4225,0
|
|
20230630,115000,92903335,4225,4225,4225,4225,0
|
|
20230630,114900,92903335,4225,4225,4225,4225,0
|
|
20230630,114800,92903335,4225,4225,4225,4225,9
|
|
20230630,114700,92865310,4220,4220,4220,4220,41
|
|
20230630,114600,92692290,4220,4220,4220,4220,10
|
|
20230630,114500,92650090,4220,4220,4220,4220,0
|
|
20230630,114400,92650090,4220,4220,4220,4220,0
|
|
20230630,114300,92650090,4220,4220,4220,4220,13
|
|
20230630,114200,92595230,4220,4220,4220,4220,0
|
|
20230630,114100,92595230,4220,4220,4220,4220,0
|
|
20230630,114000,92595230,4220,4220,4220,4220,0
|
|
20230630,113900,92595230,4220,4220,4220,4220,110
|
|
20230630,113800,92131030,4220,4220,4220,4220,0
|
|
20230630,113700,92131030,4220,4220,4220,4220,23
|
|
20230630,113600,92033970,4220,4220,4220,4220,0
|
|
20230630,113500,92033970,4220,4220,4230,4215,355
|
|
20230630,113400,90536620,4220,4220,4220,4220,0
|
|
20230630,113300,90536620,4220,4220,4220,4220,0
|
|
20230630,113200,90536620,4220,4220,4220,4220,0
|
|
20230630,113100,90536620,4220,4220,4220,4220,23
|
|
20230630,113000,90439560,4220,4220,4220,4220,0
|
|
20230630,112900,90439560,4220,4220,4220,4220,0
|
|
20230630,112800,90439560,4220,4220,4220,4220,0
|
|
20230630,112700,90439560,4220,4220,4220,4220,0
|
|
20230630,112600,90439560,4220,4220,4220,4220,0
|
|
20230630,112500,90439560,4220,4220,4220,4220,23
|
|
20230630,112400,90342500,4220,4220,4220,4220,0
|
|
20230630,112300,90342500,4220,4220,4220,4220,0
|
|
20230630,112200,90342500,4220,4220,4220,4220,66
|
|
20230630,112100,90063980,4220,4220,4220,4220,20
|
|
20230630,112000,89979580,4220,4220,4220,4220,0
|
|
20230630,111900,89979580,4220,4220,4220,4220,163
|
|
20230630,111800,89291720,4220,4220,4220,4220,454
|
|
20230630,111700,87375840,4220,4220,4220,4220,400
|
|
20230630,111600,85687840,4215,4215,4215,4215,0
|
|
20230630,111500,85687840,4215,4215,4215,4215,0
|
|
20230630,111400,85687840,4215,4215,4215,4215,20
|
|
20230630,111300,85603540,4215,4215,4215,4215,372
|
|
20230630,111200,84035560,4220,4220,4220,4220,0
|
|
20230630,111100,84035560,4220,4220,4220,4220,45
|
|
20230630,111000,83845660,4220,4220,4220,4220,0
|
|
20230630,110900,83845660,4220,4220,4220,4220,50
|
|
20230630,110800,83634660,4220,4220,4220,4220,331
|
|
20230630,110700,82237840,4220,4220,4220,4220,12
|
|
20230630,110600,82187200,4225,4215,4225,4215,22
|
|
20230630,110500,82094350,4215,4215,4215,4215,10
|
|
20230630,110400,82052200,4215,4215,4215,4215,0
|
|
20230630,110300,82052200,4215,4215,4215,4215,146
|
|
20230630,110200,81436810,4215,4215,4215,4215,0
|
|
20230630,110100,81436810,4215,4215,4215,4215,1
|
|
20230630,110000,81432595,4215,4230,4230,4215,126
|
|
20230630,105900,80900590,4215,4220,4220,4215,1306
|
|
20230630,105800,75395770,4220,4220,4220,4220,171
|
|
20230630,105700,74674150,4220,4220,4220,4220,0
|
|
20230630,105600,74674150,4220,4220,4220,4220,564
|
|
20230630,105500,72294070,4220,4220,4220,4220,246
|
|
20230630,105400,71255950,4220,4225,4225,4220,51
|
|
20230630,105300,71040495,4225,4225,4225,4225,3
|
|
20230630,105200,71027820,4230,4230,4230,4220,256
|
|
20230630,105100,69945170,4230,4230,4230,4230,1
|
|
20230630,105000,69940940,4230,4230,4230,4230,0
|
|
20230630,104900,69940940,4230,4230,4230,4230,0
|
|
20230630,104800,69940940,4230,4230,4230,4230,2
|
|
20230630,104700,69932480,4230,4230,4230,4230,0
|
|
20230630,104600,69932480,4230,4230,4230,4230,0
|
|
20230630,104500,69932480,4230,4230,4230,4230,0
|
|
20230630,104400,69932480,4230,4230,4230,4230,2
|
|
20230630,104300,69924020,4220,4220,4220,4220,1
|
|
20230630,104200,69919800,4230,4220,4230,4220,37
|
|
20230630,104100,69763650,4230,4230,4230,4230,0
|
|
20230630,104000,69763650,4230,4230,4230,4230,0
|
|
20230630,103900,69763650,4230,4230,4230,4230,0
|
|
20230630,103800,69763650,4230,4230,4230,4230,1000
|
|
20230630,103700,65533650,4210,4210,4210,4210,0
|
|
20230630,103600,65533650,4210,4210,4210,4210,23
|
|
20230630,103500,65436820,4230,4230,4230,4230,1
|
|
20230630,103400,65432590,4215,4215,4215,4215,0
|
|
20230630,103300,65432590,4215,4215,4215,4215,0
|
|
20230630,103200,65432590,4215,4215,4215,4215,119
|
|
20230630,103100,64931005,4215,4220,4230,4210,2826
|
|
20230630,103000,53023415,4230,4230,4230,4230,0
|
|
20230630,102900,53023415,4230,4230,4230,4230,0
|
|
20230630,102800,53023415,4230,4230,4230,4230,0
|
|
20230630,102700,53023415,4230,4230,4230,4230,0
|
|
20230630,102600,53023415,4230,4230,4230,4230,0
|
|
20230630,102500,53023415,4230,4225,4230,4205,2021
|
|
20230630,102400,44509535,4230,4230,4230,4230,0
|
|
20230630,102300,44509535,4230,4230,4230,4230,4
|
|
20230630,102200,44492615,4230,4230,4230,4230,0
|
|
20230630,102100,44492615,4230,4225,4230,4225,2
|
|
20230630,102000,44484160,4225,4225,4230,4225,667
|
|
20230630,101900,41663065,4230,4225,4230,4225,118
|
|
20230630,101800,41164010,4230,4230,4230,4230,21
|
|
20230630,101700,41075180,4230,4230,4230,4230,5
|
|
20230630,101600,41054030,4230,4230,4230,4230,0
|
|
20230630,101500,41054030,4230,4230,4230,4230,0
|
|
20230630,101400,41054030,4230,4235,4235,4230,62
|
|
20230630,101300,40791765,4230,4230,4230,4230,17
|
|
20230630,101200,40719855,4235,4235,4235,4235,0
|
|
20230630,101100,40719855,4235,4235,4235,4235,0
|
|
20230630,101000,40719855,4235,4235,4235,4235,0
|
|
20230630,100900,40719855,4235,4235,4235,4235,2
|
|
20230630,100800,40711385,4230,4230,4235,4230,24
|
|
20230630,100700,40609860,4230,4230,4235,4230,212
|
|
20230630,100600,39713095,4230,4230,4230,4230,0
|
|
20230630,100500,39713095,4230,4230,4230,4230,0
|
|
20230630,100400,39713095,4230,4230,4230,4230,100
|
|
20230630,100300,39290095,4230,4230,4230,4230,0
|
|
20230630,100200,39290095,4230,4230,4230,4230,1
|
|
20230630,100100,39285865,4230,4225,4230,4225,472
|
|
20230630,100000,37289400,4230,4230,4230,4230,0
|
|
20230630,095900,37289400,4230,4230,4230,4230,20
|
|
20230630,095800,37204800,4215,4215,4215,4215,0
|
|
20230630,095700,37204800,4215,4215,4215,4215,1
|
|
20230630,095600,37200585,4210,4210,4210,4210,361
|
|
20230630,095500,35680775,4210,4210,4210,4210,2
|
|
20230630,095400,35672355,4210,4215,4230,4210,1661
|
|
20230630,095300,28677725,4225,4225,4225,4225,0
|
|
20230630,095200,28677725,4225,4225,4225,4225,0
|
|
20230630,095100,28677725,4225,4225,4225,4225,0
|
|
20230630,095000,28677725,4225,4225,4225,4225,0
|
|
20230630,094900,28677725,4225,4225,4225,4225,10
|
|
20230630,094800,28635475,4215,4215,4215,4215,0
|
|
20230630,094700,28635475,4215,4215,4215,4215,182
|
|
20230630,094600,27868345,4215,4215,4215,4215,0
|
|
20230630,094500,27868345,4215,4215,4215,4215,1
|
|
20230630,094400,27864130,4215,4215,4215,4215,0
|
|
20230630,094300,27864130,4215,4215,4215,4215,0
|
|
20230630,094200,27864130,4215,4210,4215,4210,230
|
|
20230630,094100,26894685,4230,4230,4230,4230,0
|
|
20230630,094000,26894685,4230,4230,4230,4230,0
|
|
20230630,093900,26894685,4230,4230,4230,4230,6
|
|
20230630,093800,26869305,4230,4230,4230,4230,13
|
|
20230630,093700,26814315,4230,4230,4230,4230,0
|
|
20230630,093600,26814315,4230,4230,4235,4230,52
|
|
20230630,093500,26594345,4230,4220,4235,4220,873
|
|
20230630,093400,22904550,4220,4220,4220,4220,3
|
|
20230630,093300,22891890,4220,4220,4220,4220,72
|
|
20230630,093200,22588050,4205,4205,4205,4205,0
|
|
20230630,093100,22588050,4205,4205,4205,4205,0
|
|
20230630,093000,22588050,4205,4220,4220,4205,41
|
|
20230630,092900,22415195,4220,4220,4220,4220,0
|
|
20230630,092800,22415195,4220,4220,4220,4220,1
|
|
20230630,092700,22410975,4205,4205,4205,4205,0
|
|
20230630,092600,22410975,4205,4205,4205,4205,637
|
|
20230630,092500,19732390,4205,4205,4205,4205,50
|
|
20230630,092400,19522140,4230,4230,4230,4230,0
|
|
20230630,092300,19522140,4230,4230,4230,4230,0
|
|
20230630,092200,19522140,4230,4205,4230,4205,801
|
|
20230630,092100,16153910,4205,4205,4205,4205,0
|
|
20230630,092000,16153910,4205,4205,4205,4205,1
|
|
20230630,091900,16149705,4205,4215,4215,4205,1002
|
|
20230630,091800,11932615,4230,4230,4230,4230,125
|
|
20230630,091700,11403865,4230,4220,4230,4220,110
|
|
20230630,091600,10939565,4230,4230,4230,4230,1
|
|
20230630,091500,10935335,4235,4235,4235,4235,0
|
|
20230630,091400,10935335,4235,4235,4235,4235,0
|
|
20230630,091300,10935335,4235,4235,4235,4235,0
|
|
20230630,091200,10935335,4235,4235,4235,4235,0
|
|
20230630,091100,10935335,4235,4230,4235,4225,323
|
|
20230630,091000,9569085,4230,4230,4230,4230,67
|
|
20230630,090900,9285675,4230,4230,4230,4230,37
|
|
20230630,090800,9129165,4230,4230,4230,4230,70
|
|
20230630,090700,8833065,4230,4225,4230,4225,16
|
|
20230630,090600,8765445,4210,4215,4215,4210,211
|
|
20230630,090500,7876425,4220,4220,4220,4220,13
|
|
20230630,090400,7821565,4215,4215,4215,4215,1
|
|
20230630,090300,7817350,4215,4215,4215,4215,20
|
|
20230630,090200,7733050,4210,4210,4210,4210,11
|
|
20230630,090100,7686740,4205,4205,4205,4205,403
|
|
20230630,090000,5992125,4205,4205,4205,4205,1425
|