663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200000,251800195,4500,4500,4500,4500,259
|
|
20230630,195900,251800195,4500,4500,4500,4500,0
|
|
20230630,195800,251800195,4500,4500,4500,4500,0
|
|
20230630,195700,251800195,4500,4500,4500,4500,0
|
|
20230630,195600,251800195,4500,4500,4500,4500,0
|
|
20230630,195500,251800195,4500,4500,4500,4500,0
|
|
20230630,195400,251800195,4500,4500,4500,4500,0
|
|
20230630,195300,251800195,4500,4500,4500,4500,0
|
|
20230630,195200,251800195,4500,4500,4500,4500,0
|
|
20230630,195100,251800195,4500,4500,4500,4500,0
|
|
20230630,195000,251800195,4500,4500,4500,4500,0
|
|
20230630,194900,251800195,4500,4500,4500,4500,0
|
|
20230630,194800,251800195,4500,4500,4500,4500,0
|
|
20230630,194700,251800195,4500,4500,4500,4500,0
|
|
20230630,194600,251800195,4500,4500,4500,4500,0
|
|
20230630,194500,251800195,4500,4500,4500,4500,0
|
|
20230630,194400,251800195,4500,4500,4500,4500,0
|
|
20230630,194300,251800195,4500,4500,4500,4500,0
|
|
20230630,194200,251800195,4500,4500,4500,4500,0
|
|
20230630,194100,251800195,4500,4500,4500,4500,0
|
|
20230630,194000,251800195,4500,4500,4500,4500,0
|
|
20230630,193900,251800195,4500,4500,4500,4500,0
|
|
20230630,193800,251800195,4500,4500,4500,4500,0
|
|
20230630,193700,251800195,4500,4500,4500,4500,0
|
|
20230630,193600,251800195,4500,4500,4500,4500,0
|
|
20230630,193500,251800195,4500,4500,4500,4500,0
|
|
20230630,193400,251800195,4500,4500,4500,4500,0
|
|
20230630,193300,251800195,4500,4500,4500,4500,0
|
|
20230630,193200,251800195,4500,4500,4500,4500,0
|
|
20230630,193100,251800195,4500,4500,4500,4500,0
|
|
20230630,193000,251800195,4500,4500,4500,4500,259
|
|
20230630,192900,251800195,4500,4500,4500,4500,0
|
|
20230630,192800,251800195,4500,4500,4500,4500,0
|
|
20230630,192700,251800195,4500,4500,4500,4500,0
|
|
20230630,192600,251800195,4500,4500,4500,4500,0
|
|
20230630,192500,251800195,4500,4500,4500,4500,0
|
|
20230630,192400,251800195,4500,4500,4500,4500,0
|
|
20230630,192300,251800195,4500,4500,4500,4500,0
|
|
20230630,192200,251800195,4500,4500,4500,4500,0
|
|
20230630,192100,251800195,4500,4500,4500,4500,0
|
|
20230630,192000,251800195,4500,4500,4500,4500,0
|
|
20230630,191900,251800195,4500,4500,4500,4500,0
|
|
20230630,191800,251800195,4500,4500,4500,4500,0
|
|
20230630,191700,251800195,4500,4500,4500,4500,0
|
|
20230630,191600,251800195,4500,4500,4500,4500,0
|
|
20230630,191500,251800195,4500,4500,4500,4500,0
|
|
20230630,191400,251800195,4500,4500,4500,4500,0
|
|
20230630,191300,251800195,4500,4500,4500,4500,0
|
|
20230630,191200,251800195,4500,4500,4500,4500,0
|
|
20230630,191100,251800195,4500,4500,4500,4500,0
|
|
20230630,191000,251800195,4500,4500,4500,4500,0
|
|
20230630,190900,251800195,4500,4500,4500,4500,0
|
|
20230630,190800,251800195,4500,4500,4500,4500,0
|
|
20230630,190700,251800195,4500,4500,4500,4500,0
|
|
20230630,190600,251800195,4500,4500,4500,4500,0
|
|
20230630,190500,251800195,4500,4500,4500,4500,0
|
|
20230630,190400,251800195,4500,4500,4500,4500,0
|
|
20230630,190300,251800195,4500,4500,4500,4500,0
|
|
20230630,190200,251800195,4500,4500,4500,4500,0
|
|
20230630,190100,251800195,4500,4500,4500,4500,0
|
|
20230630,190000,251800195,4500,4500,4500,4500,259
|
|
20230630,185900,251800195,4500,4500,4500,4500,0
|
|
20230630,185800,251800195,4500,4500,4500,4500,0
|
|
20230630,185700,251800195,4500,4500,4500,4500,0
|
|
20230630,185600,251800195,4500,4500,4500,4500,0
|
|
20230630,185500,251800195,4500,4500,4500,4500,0
|
|
20230630,185400,251800195,4500,4500,4500,4500,0
|
|
20230630,185300,251800195,4500,4500,4500,4500,0
|
|
20230630,185200,251800195,4500,4500,4500,4500,0
|
|
20230630,185100,251800195,4500,4500,4500,4500,0
|
|
20230630,185000,251800195,4500,4500,4500,4500,0
|
|
20230630,184900,251800195,4500,4500,4500,4500,0
|
|
20230630,184800,251800195,4500,4500,4500,4500,0
|
|
20230630,184700,251800195,4500,4500,4500,4500,0
|
|
20230630,184600,251800195,4500,4500,4500,4500,0
|
|
20230630,184500,251800195,4500,4500,4500,4500,0
|
|
20230630,184400,251800195,4500,4500,4500,4500,0
|
|
20230630,184300,251800195,4500,4500,4500,4500,0
|
|
20230630,184200,251800195,4500,4500,4500,4500,0
|
|
20230630,184100,251800195,4500,4500,4500,4500,0
|
|
20230630,184000,251800195,4500,4500,4500,4500,0
|
|
20230630,183900,251800195,4500,4500,4500,4500,0
|
|
20230630,183800,251800195,4500,4500,4500,4500,0
|
|
20230630,183700,251800195,4500,4500,4500,4500,0
|
|
20230630,183600,251800195,4500,4500,4500,4500,0
|
|
20230630,183500,251800195,4500,4500,4500,4500,0
|
|
20230630,183400,251800195,4500,4500,4500,4500,0
|
|
20230630,183300,251800195,4500,4500,4500,4500,0
|
|
20230630,183200,251800195,4500,4500,4500,4500,0
|
|
20230630,183100,251800195,4500,4500,4500,4500,0
|
|
20230630,183000,251800195,4500,4500,4500,4500,259
|
|
20230630,182900,251800195,4500,4500,4500,4500,0
|
|
20230630,182800,251800195,4500,4500,4500,4500,0
|
|
20230630,182700,251800195,4500,4500,4500,4500,0
|
|
20230630,182600,251800195,4500,4500,4500,4500,0
|
|
20230630,182500,251800195,4500,4500,4500,4500,0
|
|
20230630,182400,251800195,4500,4500,4500,4500,0
|
|
20230630,182300,251800195,4500,4500,4500,4500,0
|
|
20230630,182200,251800195,4500,4500,4500,4500,0
|
|
20230630,182100,251800195,4500,4500,4500,4500,0
|
|
20230630,182000,251800195,4500,4500,4500,4500,0
|
|
20230630,181900,251800195,4500,4500,4500,4500,0
|
|
20230630,181800,251800195,4500,4500,4500,4500,0
|
|
20230630,181700,251800195,4500,4500,4500,4500,0
|
|
20230630,181600,251800195,4500,4500,4500,4500,0
|
|
20230630,181500,251800195,4500,4500,4500,4500,0
|
|
20230630,181400,251800195,4500,4500,4500,4500,0
|
|
20230630,181300,251800195,4500,4500,4500,4500,0
|
|
20230630,181200,251800195,4500,4500,4500,4500,0
|
|
20230630,181100,251800195,4500,4500,4500,4500,0
|
|
20230630,181000,251800195,4500,4500,4500,4500,0
|
|
20230630,180900,251800195,4500,4500,4500,4500,0
|
|
20230630,180800,251800195,4500,4500,4500,4500,0
|
|
20230630,180700,251800195,4500,4500,4500,4500,0
|
|
20230630,180600,251800195,4500,4500,4500,4500,0
|
|
20230630,180500,251800195,4500,4500,4500,4500,0
|
|
20230630,180400,251800195,4500,4500,4500,4500,0
|
|
20230630,180300,251800195,4500,4500,4500,4500,0
|
|
20230630,180200,251800195,4500,4500,4500,4500,0
|
|
20230630,180100,251800195,4500,4500,4500,4500,0
|
|
20230630,180000,251800195,4500,4500,4500,4500,259
|
|
20230630,175900,251800195,4500,4500,4500,4500,0
|
|
20230630,175800,251800195,4500,4500,4500,4500,0
|
|
20230630,175700,251800195,4500,4500,4500,4500,0
|
|
20230630,175600,251800195,4500,4500,4500,4500,0
|
|
20230630,175500,251800195,4500,4500,4500,4500,0
|
|
20230630,175400,251800195,4500,4500,4500,4500,0
|
|
20230630,175300,251800195,4500,4500,4500,4500,0
|
|
20230630,175200,251800195,4500,4500,4500,4500,0
|
|
20230630,175100,251800195,4500,4500,4500,4500,0
|
|
20230630,175000,251800195,4500,4500,4500,4500,0
|
|
20230630,174900,251800195,4500,4500,4500,4500,0
|
|
20230630,174800,251800195,4500,4500,4500,4500,0
|
|
20230630,174700,251800195,4500,4500,4500,4500,0
|
|
20230630,174600,251800195,4500,4500,4500,4500,0
|
|
20230630,174500,251800195,4500,4500,4500,4500,0
|
|
20230630,174400,251800195,4500,4500,4500,4500,0
|
|
20230630,174300,251800195,4500,4500,4500,4500,0
|
|
20230630,174200,251800195,4500,4500,4500,4500,0
|
|
20230630,174100,251800195,4500,4500,4500,4500,0
|
|
20230630,174000,251800195,4500,4500,4500,4500,0
|
|
20230630,173900,251800195,4500,4500,4500,4500,0
|
|
20230630,173800,251800195,4500,4500,4500,4500,0
|
|
20230630,173700,251800195,4500,4500,4500,4500,0
|
|
20230630,173600,251800195,4500,4500,4500,4500,0
|
|
20230630,173500,251800195,4500,4500,4500,4500,0
|
|
20230630,173400,251800195,4500,4500,4500,4500,0
|
|
20230630,173300,251800195,4500,4500,4500,4500,0
|
|
20230630,173200,251800195,4500,4500,4500,4500,0
|
|
20230630,173100,251800195,4500,4500,4500,4500,0
|
|
20230630,173000,251800195,4500,4500,4500,4500,259
|
|
20230630,172900,251800195,4500,4500,4500,4500,0
|
|
20230630,172800,251800195,4500,4500,4500,4500,0
|
|
20230630,172700,251800195,4500,4500,4500,4500,0
|
|
20230630,172600,251800195,4500,4500,4500,4500,0
|
|
20230630,172500,251800195,4500,4500,4500,4500,0
|
|
20230630,172400,251800195,4500,4500,4500,4500,0
|
|
20230630,172300,251800195,4500,4500,4500,4500,0
|
|
20230630,172200,251800195,4500,4500,4500,4500,0
|
|
20230630,172100,251800195,4500,4500,4500,4500,0
|
|
20230630,172000,251800195,4500,4500,4500,4500,0
|
|
20230630,171900,251800195,4500,4500,4500,4500,0
|
|
20230630,171800,251800195,4500,4500,4500,4500,0
|
|
20230630,171700,251800195,4500,4500,4500,4500,0
|
|
20230630,171600,251800195,4500,4500,4500,4500,0
|
|
20230630,171500,251800195,4500,4500,4500,4500,0
|
|
20230630,171400,251800195,4500,4500,4500,4500,0
|
|
20230630,171300,251800195,4500,4500,4500,4500,0
|
|
20230630,171200,251800195,4500,4500,4500,4500,0
|
|
20230630,171100,251800195,4500,4500,4500,4500,0
|
|
20230630,171000,251800195,4500,4500,4500,4500,0
|
|
20230630,170900,251800195,4500,4500,4500,4500,0
|
|
20230630,170800,251800195,4500,4500,4500,4500,0
|
|
20230630,170700,251800195,4500,4500,4500,4500,0
|
|
20230630,170600,251800195,4500,4500,4500,4500,0
|
|
20230630,170500,251800195,4500,4500,4500,4500,0
|
|
20230630,170400,251800195,4500,4500,4500,4500,0
|
|
20230630,170300,251800195,4500,4500,4500,4500,0
|
|
20230630,170200,251800195,4500,4500,4500,4500,0
|
|
20230630,170100,251800195,4500,4500,4500,4500,0
|
|
20230630,170000,251800195,4500,4500,4500,4500,259
|
|
20230630,165900,251800195,4500,4500,4500,4500,0
|
|
20230630,165800,251800195,4500,4500,4500,4500,0
|
|
20230630,165700,251800195,4500,4500,4500,4500,0
|
|
20230630,165600,251800195,4500,4500,4500,4500,0
|
|
20230630,165500,251800195,4500,4500,4500,4500,0
|
|
20230630,165400,251800195,4500,4500,4500,4500,0
|
|
20230630,165300,251800195,4500,4500,4500,4500,0
|
|
20230630,165200,251800195,4500,4500,4500,4500,0
|
|
20230630,165100,251800195,4500,4500,4500,4500,0
|
|
20230630,165000,251800195,4500,4500,4500,4500,0
|
|
20230630,164900,251800195,4500,4500,4500,4500,0
|
|
20230630,164800,251800195,4500,4500,4500,4500,0
|
|
20230630,164700,251800195,4500,4500,4500,4500,0
|
|
20230630,164600,251800195,4500,4500,4500,4500,0
|
|
20230630,164500,251800195,4500,4500,4500,4500,0
|
|
20230630,164400,251800195,4500,4500,4500,4500,0
|
|
20230630,164300,251800195,4500,4500,4500,4500,0
|
|
20230630,164200,251800195,4500,4500,4500,4500,0
|
|
20230630,164100,251800195,4500,4500,4500,4500,0
|
|
20230630,164000,251800195,4500,4500,4500,4500,0
|
|
20230630,163900,251800195,4500,4500,4500,4500,0
|
|
20230630,163800,251800195,4500,4500,4500,4500,0
|
|
20230630,163700,251800195,4500,4500,4500,4500,0
|
|
20230630,163600,251800195,4500,4500,4500,4500,0
|
|
20230630,163500,251800195,4500,4500,4500,4500,0
|
|
20230630,163400,251800195,4500,4500,4500,4500,0
|
|
20230630,163300,251800195,4500,4500,4500,4500,0
|
|
20230630,163200,251800195,4500,4500,4500,4500,0
|
|
20230630,163100,251800195,4500,4500,4500,4500,0
|
|
20230630,163000,251800195,4500,4500,4500,4500,259
|
|
20230630,162900,251800195,4500,4500,4500,4500,0
|
|
20230630,162800,251800195,4500,4500,4500,4500,0
|
|
20230630,162700,251800195,4500,4500,4500,4500,0
|
|
20230630,162600,251800195,4500,4500,4500,4500,0
|
|
20230630,162500,251800195,4500,4500,4500,4500,0
|
|
20230630,162400,251800195,4500,4500,4500,4500,0
|
|
20230630,162300,251800195,4500,4500,4500,4500,0
|
|
20230630,162200,251800195,4500,4500,4500,4500,0
|
|
20230630,162100,251800195,4500,4500,4500,4500,0
|
|
20230630,162000,251800195,4500,4500,4500,4500,0
|
|
20230630,161900,251800195,4500,4500,4500,4500,0
|
|
20230630,161800,251800195,4500,4500,4500,4500,0
|
|
20230630,161700,251800195,4500,4500,4500,4500,0
|
|
20230630,161600,251800195,4500,4500,4500,4500,0
|
|
20230630,161500,251800195,4500,4500,4500,4500,0
|
|
20230630,161400,251800195,4500,4500,4500,4500,0
|
|
20230630,161300,251800195,4500,4500,4500,4500,0
|
|
20230630,161200,251800195,4500,4500,4500,4500,0
|
|
20230630,161100,251800195,4500,4500,4500,4500,0
|
|
20230630,161000,251800195,4500,4500,4500,4500,0
|
|
20230630,160900,251800195,4500,4500,4500,4500,0
|
|
20230630,160800,251800195,4500,4500,4500,4500,0
|
|
20230630,160700,251800195,4500,4500,4500,4500,0
|
|
20230630,160600,251800195,4500,4500,4500,4500,0
|
|
20230630,160500,251800195,4500,4500,4500,4500,0
|
|
20230630,160400,251800195,4500,4500,4500,4500,0
|
|
20230630,160300,251800195,4500,4500,4500,4500,0
|
|
20230630,160200,251800195,4500,4500,4500,4500,0
|
|
20230630,160100,251800195,4500,4500,4500,4500,0
|
|
20230630,160000,251800195,4500,4500,4500,4500,259
|
|
20230630,155900,251800195,4500,4500,4500,4500,0
|
|
20230630,155800,251800195,4500,4500,4500,4500,0
|
|
20230630,155700,251800195,4500,4500,4500,4500,0
|
|
20230630,155600,251800195,4500,4500,4500,4500,0
|
|
20230630,155500,251800195,4500,4500,4500,4500,0
|
|
20230630,155400,251800195,4500,4500,4500,4500,0
|
|
20230630,155300,251800195,4500,4500,4500,4500,0
|
|
20230630,155200,251800195,4500,4500,4500,4500,0
|
|
20230630,155100,251800195,4500,4500,4500,4500,0
|
|
20230630,155000,251800195,4500,4500,4500,4500,0
|
|
20230630,154900,251800195,4500,4500,4500,4500,0
|
|
20230630,154800,251800195,4500,4500,4500,4500,0
|
|
20230630,154700,251800195,4500,4500,4500,4500,0
|
|
20230630,154600,251800195,4500,4500,4500,4500,0
|
|
20230630,154500,251800195,4500,4500,4500,4500,0
|
|
20230630,154400,251800195,4500,4500,4500,4500,0
|
|
20230630,154300,251800195,4500,4500,4500,4500,0
|
|
20230630,154200,251800195,4500,4500,4500,4500,0
|
|
20230630,154100,251800195,4500,4500,4500,4500,0
|
|
20230630,154000,251800195,4500,4500,4500,4500,0
|
|
20230630,153900,251800195,4500,4500,4500,4500,0
|
|
20230630,153800,251800195,4500,4500,4500,4500,0
|
|
20230630,153700,251800195,4500,4500,4500,4500,0
|
|
20230630,153600,251800195,4500,4500,4500,4500,0
|
|
20230630,153500,251800195,4500,4500,4500,4500,0
|
|
20230630,153400,251800195,4500,4500,4500,4500,0
|
|
20230630,153300,251800195,4500,4500,4500,4500,0
|
|
20230630,153200,251800195,4500,4500,4500,4500,0
|
|
20230630,153100,251800195,4500,4500,4500,4500,0
|
|
20230630,153000,251800195,4500,4500,4500,4500,518
|
|
20230630,152900,250634695,4500,4500,4500,4500,0
|
|
20230630,152800,250634695,4500,4500,4500,4500,0
|
|
20230630,152700,250634695,4500,4500,4500,4500,0
|
|
20230630,152600,250634695,4500,4500,4500,4500,0
|
|
20230630,152500,250634695,4500,4500,4500,4500,0
|
|
20230630,152400,250634695,4500,4500,4500,4500,0
|
|
20230630,152300,250634695,4500,4500,4500,4500,0
|
|
20230630,152200,250634695,4500,4500,4500,4500,0
|
|
20230630,152100,250634695,4500,4500,4500,4500,0
|
|
20230630,152000,250634695,4500,4500,4500,4500,0
|
|
20230630,151900,250634695,4500,4500,4500,4500,3
|
|
20230630,151800,250621195,4500,4500,4500,4500,2
|
|
20230630,151700,250612195,4495,4495,4495,4495,1
|
|
20230630,151600,250607700,4500,4500,4500,4500,0
|
|
20230630,151500,250607700,4500,4500,4500,4500,0
|
|
20230630,151400,250607700,4500,4500,4500,4500,200
|
|
20230630,151300,249707700,4500,4500,4500,4500,200
|
|
20230630,151200,248807700,4495,4495,4495,4495,0
|
|
20230630,151100,248807700,4495,4495,4495,4495,65
|
|
20230630,151000,248515525,4495,4495,4495,4495,106
|
|
20230630,150900,248039055,4495,4495,4495,4495,0
|
|
20230630,150800,248039055,4495,4495,4495,4495,0
|
|
20230630,150700,248039055,4495,4495,4495,4495,0
|
|
20230630,150600,248039055,4495,4490,4495,4490,938
|
|
20230630,150500,243823515,4490,4490,4490,4490,1
|
|
20230630,150400,243819025,4465,4465,4465,4465,46
|
|
20230630,150300,243613635,4465,4465,4465,4465,0
|
|
20230630,150200,243613635,4465,4465,4465,4465,1
|
|
20230630,150100,243609170,4465,4465,4465,4465,0
|
|
20230630,150000,243609170,4465,4465,4465,4465,0
|
|
20230630,145900,243609170,4465,4465,4465,4465,0
|
|
20230630,145800,243609170,4465,4465,4465,4465,0
|
|
20230630,145700,243609170,4465,4465,4465,4465,0
|
|
20230630,145600,243609170,4465,4455,4465,4455,747
|
|
20230630,145500,240276805,4455,4455,4455,4455,31
|
|
20230630,145400,240138700,4465,4465,4465,4465,52
|
|
20230630,145300,239906520,4485,4485,4485,4485,0
|
|
20230630,145200,239906520,4485,4485,4485,4485,10
|
|
20230630,145100,239861670,4495,4495,4495,4495,0
|
|
20230630,145000,239861670,4495,4495,4495,4495,1
|
|
20230630,144900,239857175,4495,4495,4495,4495,10
|
|
20230630,144800,239812225,4470,4470,4470,4470,1
|
|
20230630,144700,239807755,4495,4485,4495,4485,560
|
|
20230630,144600,237290940,4480,4480,4480,4480,126
|
|
20230630,144500,236726460,4480,4480,4480,4480,3
|
|
20230630,144400,236713020,4495,4495,4495,4495,0
|
|
20230630,144300,236713020,4495,4485,4495,4485,69
|
|
20230630,144200,236403015,4485,4485,4485,4485,0
|
|
20230630,144100,236403015,4485,4485,4485,4485,0
|
|
20230630,144000,236403015,4485,4480,4485,4480,12
|
|
20230630,143900,236349225,4475,4475,4475,4475,5
|
|
20230630,143800,236326850,4475,4475,4475,4475,0
|
|
20230630,143700,236326850,4475,4475,4475,4475,1
|
|
20230630,143600,236322375,4480,4480,4480,4480,24
|
|
20230630,143500,236214855,4475,4475,4475,4475,21
|
|
20230630,143400,236120880,4470,4470,4470,4470,0
|
|
20230630,143300,236120880,4470,4470,4470,4470,0
|
|
20230630,143200,236120880,4470,4470,4470,4470,0
|
|
20230630,143100,236120880,4470,4470,4470,4470,0
|
|
20230630,143000,236120880,4470,4470,4470,4470,0
|
|
20230630,142900,236120880,4470,4470,4470,4470,0
|
|
20230630,142800,236120880,4470,4470,4470,4470,1
|
|
20230630,142700,236116410,4470,4470,4470,4470,0
|
|
20230630,142600,236116410,4470,4470,4470,4470,100
|
|
20230630,142500,235669410,4470,4470,4470,4470,0
|
|
20230630,142400,235669410,4470,4470,4470,4470,0
|
|
20230630,142300,235669410,4470,4470,4470,4470,0
|
|
20230630,142200,235669410,4470,4470,4470,4470,0
|
|
20230630,142100,235669410,4470,4470,4470,4470,0
|
|
20230630,142000,235669410,4470,4470,4470,4470,0
|
|
20230630,141900,235669410,4470,4470,4470,4470,0
|
|
20230630,141800,235669410,4470,4470,4470,4470,0
|
|
20230630,141700,235669410,4470,4470,4470,4470,0
|
|
20230630,141600,235669410,4470,4470,4470,4470,0
|
|
20230630,141500,235669410,4470,4470,4470,4470,0
|
|
20230630,141400,235669410,4470,4470,4470,4470,0
|
|
20230630,141300,235669410,4470,4470,4470,4470,271
|
|
20230630,141200,234458040,4470,4470,4470,4470,0
|
|
20230630,141100,234458040,4470,4470,4470,4470,29
|
|
20230630,141000,234328410,4470,4470,4470,4470,400
|
|
20230630,140900,232540410,4470,4470,4470,4470,0
|
|
20230630,140800,232540410,4470,4470,4470,4470,0
|
|
20230630,140700,232540410,4470,4470,4470,4470,1
|
|
20230630,140600,232535940,4470,4470,4470,4470,0
|
|
20230630,140500,232535940,4470,4465,4470,4465,1302
|
|
20230630,140400,226717345,4465,4465,4465,4465,1
|
|
20230630,140300,226712880,4460,4460,4460,4460,20
|
|
20230630,140200,226623680,4460,4460,4460,4460,50
|
|
20230630,140100,226400680,4445,4450,4450,4445,215
|
|
20230630,140000,225444415,4460,4460,4460,4460,0
|
|
20230630,135900,225444415,4460,4460,4460,4460,100
|
|
20230630,135800,224998415,4460,4460,4460,4460,0
|
|
20230630,135700,224998415,4460,4455,4460,4455,215
|
|
20230630,135600,224039540,4455,4455,4455,4455,0
|
|
20230630,135500,224039540,4455,4455,4455,4455,30
|
|
20230630,135400,223905890,4450,4450,4450,4450,0
|
|
20230630,135300,223905890,4450,4450,4450,4450,0
|
|
20230630,135200,223905890,4450,4450,4450,4450,11
|
|
20230630,135100,223856940,4450,4450,4450,4450,36
|
|
20230630,135000,223696740,4450,4450,4450,4450,8
|
|
20230630,134900,223661140,4450,4450,4450,4450,0
|
|
20230630,134800,223661140,4450,4450,4450,4450,1
|
|
20230630,134700,223656690,4450,4450,4450,4450,0
|
|
20230630,134600,223656690,4450,4450,4450,4450,0
|
|
20230630,134500,223656690,4450,4450,4450,4450,0
|
|
20230630,134400,223656690,4450,4450,4450,4450,0
|
|
20230630,134300,223656690,4450,4450,4450,4450,0
|
|
20230630,134200,223656690,4450,4450,4450,4450,0
|
|
20230630,134100,223656690,4450,4450,4450,4450,259
|
|
20230630,134000,222504140,4450,4450,4450,4450,0
|
|
20230630,133900,222504140,4450,4450,4450,4450,1
|
|
20230630,133800,222499690,4450,4450,4450,4450,0
|
|
20230630,133700,222499690,4450,4450,4450,4450,0
|
|
20230630,133600,222499690,4450,4450,4450,4450,0
|
|
20230630,133500,222499690,4450,4450,4450,4450,1
|
|
20230630,133400,222495240,4450,4450,4450,4450,1
|
|
20230630,133300,222490790,4450,4455,4455,4450,1038
|
|
20230630,133200,217866680,4455,4455,4455,4455,0
|
|
20230630,133100,217866680,4455,4455,4455,4455,25
|
|
20230630,133000,217755305,4450,4450,4450,4450,0
|
|
20230630,132900,217755305,4450,4450,4450,4450,1
|
|
20230630,132800,217750855,4450,4450,4450,4450,4
|
|
20230630,132700,217733055,4450,4445,4450,4445,24
|
|
20230630,132600,217626340,4445,4450,4450,4445,107
|
|
20230630,132500,217150225,4445,4450,4450,4445,86
|
|
20230630,132400,216767600,4450,4450,4450,4450,9
|
|
20230630,132300,216727550,4450,4450,4450,4450,0
|
|
20230630,132200,216727550,4450,4450,4450,4450,0
|
|
20230630,132100,216727550,4450,4450,4450,4450,0
|
|
20230630,132000,216727550,4450,4450,4450,4450,5
|
|
20230630,131900,216705300,4450,4450,4450,4450,0
|
|
20230630,131800,216705300,4450,4450,4450,4450,8
|
|
20230630,131700,216669700,4450,4450,4450,4450,7
|
|
20230630,131600,216638550,4445,4445,4445,4445,74
|
|
20230630,131500,216309620,4445,4450,4450,4445,118
|
|
20230630,131400,215784620,4450,4445,4450,4445,3
|
|
20230630,131300,215771275,4450,4450,4450,4450,50
|
|
20230630,131200,215548775,4445,4445,4445,4445,0
|
|
20230630,131100,215548775,4445,4445,4445,4445,40
|
|
20230630,131000,215370975,4445,4445,4445,4445,20
|
|
20230630,130900,215282075,4445,4445,4445,4445,0
|
|
20230630,130800,215282075,4445,4445,4445,4445,0
|
|
20230630,130700,215282075,4445,4445,4445,4445,0
|
|
20230630,130600,215282075,4445,4445,4445,4445,0
|
|
20230630,130500,215282075,4445,4445,4445,4445,0
|
|
20230630,130400,215282075,4445,4445,4445,4445,0
|
|
20230630,130300,215282075,4445,4445,4445,4445,51
|
|
20230630,130200,215055380,4460,4460,4460,4460,1
|
|
20230630,130100,215050920,4460,4460,4460,4460,0
|
|
20230630,130000,215050920,4460,4460,4460,4460,10
|
|
20230630,125900,215006320,4465,4465,4465,4465,0
|
|
20230630,125800,215006320,4465,4465,4465,4465,0
|
|
20230630,125700,215006320,4465,4450,4465,4450,10
|
|
20230630,125600,214961745,4440,4440,4440,4440,0
|
|
20230630,125500,214961745,4440,4440,4440,4440,0
|
|
20230630,125400,214961745,4440,4440,4440,4440,0
|
|
20230630,125300,214961745,4440,4440,4440,4440,10
|
|
20230630,125200,214917345,4440,4440,4440,4440,0
|
|
20230630,125100,214917345,4440,4440,4440,4440,0
|
|
20230630,125000,214917345,4440,4440,4440,4440,0
|
|
20230630,124900,214917345,4440,4440,4440,4440,985
|
|
20230630,124800,210543945,4450,4430,4460,4430,593
|
|
20230630,124700,207905405,4430,4430,4430,4430,34
|
|
20230630,124600,207754785,4425,4425,4425,4425,57
|
|
20230630,124500,207502560,4425,4425,4425,4425,0
|
|
20230630,124400,207502560,4425,4425,4425,4425,0
|
|
20230630,124300,207502560,4425,4425,4425,4425,0
|
|
20230630,124200,207502560,4425,4425,4425,4425,0
|
|
20230630,124100,207502560,4425,4425,4425,4425,10
|
|
20230630,124000,207458310,4425,4425,4425,4425,33
|
|
20230630,123900,207312285,4430,4430,4430,4430,0
|
|
20230630,123800,207312285,4430,4430,4430,4430,0
|
|
20230630,123700,207312285,4430,4430,4430,4430,0
|
|
20230630,123600,207312285,4430,4430,4430,4430,0
|
|
20230630,123500,207312285,4430,4430,4430,4430,5
|
|
20230630,123400,207290135,4420,4420,4420,4420,0
|
|
20230630,123300,207290135,4420,4420,4420,4420,0
|
|
20230630,123200,207290135,4420,4420,4420,4420,0
|
|
20230630,123100,207290135,4420,4420,4420,4420,0
|
|
20230630,123000,207290135,4420,4420,4420,4420,0
|
|
20230630,122900,207290135,4420,4420,4420,4420,20
|
|
20230630,122800,207201735,4420,4420,4420,4420,208
|
|
20230630,122700,206282375,4420,4420,4420,4420,1
|
|
20230630,122600,206277955,4430,4420,4430,4420,260
|
|
20230630,122500,205128255,4420,4420,4420,4420,210
|
|
20230630,122400,204200055,4420,4420,4420,4420,1
|
|
20230630,122300,204195635,4430,4430,4430,4430,700
|
|
20230630,122200,201094635,4425,4425,4425,4425,0
|
|
20230630,122100,201094635,4425,4425,4425,4425,289
|
|
20230630,122000,199815810,4425,4425,4425,4425,0
|
|
20230630,121900,199815810,4425,4430,4430,4425,142
|
|
20230630,121800,199187300,4430,4430,4430,4430,0
|
|
20230630,121700,199187300,4430,4430,4430,4430,0
|
|
20230630,121600,199187300,4430,4430,4430,4430,500
|
|
20230630,121500,196972300,4445,4445,4445,4445,0
|
|
20230630,121400,196972300,4445,4445,4445,4445,0
|
|
20230630,121300,196972300,4445,4445,4445,4445,0
|
|
20230630,121200,196972300,4445,4445,4445,4445,0
|
|
20230630,121100,196972300,4445,4445,4445,4445,0
|
|
20230630,121000,196972300,4445,4445,4445,4445,0
|
|
20230630,120900,196972300,4445,4445,4445,4445,0
|
|
20230630,120800,196972300,4445,4445,4445,4445,0
|
|
20230630,120700,196972300,4445,4445,4445,4445,0
|
|
20230630,120600,196972300,4445,4445,4445,4445,10
|
|
20230630,120500,196927850,4450,4450,4450,4450,0
|
|
20230630,120400,196927850,4450,4450,4450,4450,0
|
|
20230630,120300,196927850,4450,4450,4450,4450,1
|
|
20230630,120200,196923400,4450,4450,4450,4450,0
|
|
20230630,120100,196923400,4450,4435,4450,4420,1394
|
|
20230630,120000,190758855,4435,4425,4435,4425,15
|
|
20230630,115900,190692470,4425,4425,4425,4425,0
|
|
20230630,115800,190692470,4425,4425,4425,4425,469
|
|
20230630,115700,188617145,4430,4430,4430,4430,0
|
|
20230630,115600,188617145,4430,4430,4430,4430,0
|
|
20230630,115500,188617145,4430,4440,4440,4430,549
|
|
20230630,115400,186184905,4430,4430,4430,4430,0
|
|
20230630,115300,186184905,4430,4430,4430,4430,0
|
|
20230630,115200,186184905,4430,4430,4430,4430,0
|
|
20230630,115100,186184905,4430,4430,4430,4430,0
|
|
20230630,115000,186184905,4430,4430,4430,4430,0
|
|
20230630,114900,186184905,4430,4455,4455,4430,305
|
|
20230630,114800,184830270,4455,4460,4460,4455,59
|
|
20230630,114700,184567400,4460,4465,4470,4460,131
|
|
20230630,114600,183982315,4465,4480,4480,4465,505
|
|
20230630,114500,181723865,4475,4500,4500,4475,110
|
|
20230630,114400,181229105,4480,4490,4490,4480,557
|
|
20230630,114300,178731880,4500,4495,4500,4495,385
|
|
20230630,114200,176999705,4495,4540,4545,4495,4123
|
|
20230630,114100,158369800,4540,4515,4560,4510,7457
|
|
20230630,114000,124575295,4510,4430,4510,4430,3029
|
|
20230630,113900,111017715,4445,4440,4445,4440,100
|
|
20230630,113800,110573470,4430,4430,4430,4430,2
|
|
20230630,113700,110564610,4430,4430,4430,4430,96
|
|
20230630,113600,110139330,4440,4440,4440,4440,0
|
|
20230630,113500,110139330,4440,4420,4440,4420,1147
|
|
20230630,113400,105053480,4420,4420,4425,4420,112
|
|
20230630,113300,104557915,4420,4425,4425,4420,89
|
|
20230630,113200,104164105,4425,4425,4425,4425,10
|
|
20230630,113100,104119855,4410,4410,4410,4410,0
|
|
20230630,113000,104119855,4410,4405,4410,4405,8
|
|
20230630,112900,104084585,4390,4390,4390,4390,0
|
|
20230630,112800,104084585,4390,4390,4390,4390,0
|
|
20230630,112700,104084585,4390,4390,4390,4390,0
|
|
20230630,112600,104084585,4390,4390,4390,4390,0
|
|
20230630,112500,104084585,4390,4390,4390,4390,0
|
|
20230630,112400,104084585,4390,4390,4390,4390,0
|
|
20230630,112300,104084585,4390,4390,4390,4390,0
|
|
20230630,112200,104084585,4390,4390,4390,4390,118
|
|
20230630,112100,103566565,4405,4405,4405,4405,0
|
|
20230630,112000,103566565,4405,4405,4405,4405,0
|
|
20230630,111900,103566565,4405,4400,4405,4400,3335
|
|
20230630,111800,88875905,4380,4380,4380,4380,0
|
|
20230630,111700,88875905,4380,4380,4380,4380,0
|
|
20230630,111600,88875905,4380,4380,4380,4380,0
|
|
20230630,111500,88875905,4380,4380,4380,4380,0
|
|
20230630,111400,88875905,4380,4385,4385,4380,1000
|
|
20230630,111300,84495835,4380,4380,4380,4380,0
|
|
20230630,111200,84495835,4380,4380,4380,4380,0
|
|
20230630,111100,84495835,4380,4380,4380,4380,0
|
|
20230630,111000,84495835,4380,4380,4380,4380,0
|
|
20230630,110900,84495835,4380,4380,4380,4380,0
|
|
20230630,110800,84495835,4380,4380,4380,4380,0
|
|
20230630,110700,84495835,4380,4385,4385,4380,37
|
|
20230630,110600,84333770,4380,4380,4380,4380,0
|
|
20230630,110500,84333770,4380,4385,4385,4380,2584
|
|
20230630,110400,73010295,4385,4385,4385,4385,0
|
|
20230630,110300,73010295,4385,4385,4385,4385,0
|
|
20230630,110200,73010295,4385,4385,4385,4385,5
|
|
20230630,110100,72988370,4380,4380,4380,4380,0
|
|
20230630,110000,72988370,4380,4385,4385,4380,890
|
|
20230630,105900,69085905,4385,4385,4385,4385,0
|
|
20230630,105800,69085905,4385,4385,4385,4385,0
|
|
20230630,105700,69085905,4385,4385,4385,4385,4
|
|
20230630,105600,69068365,4385,4385,4385,4385,0
|
|
20230630,105500,69068365,4385,4385,4385,4385,0
|
|
20230630,105400,69068365,4385,4385,4385,4385,0
|
|
20230630,105300,69068365,4385,4385,4385,4385,0
|
|
20230630,105200,69068365,4385,4385,4385,4385,0
|
|
20230630,105100,69068365,4385,4385,4385,4385,20
|
|
20230630,105000,68980665,4385,4395,4395,4385,1000
|
|
20230630,104900,64592390,4400,4400,4400,4400,0
|
|
20230630,104800,64592390,4400,4400,4400,4400,0
|
|
20230630,104700,64592390,4400,4400,4400,4400,0
|
|
20230630,104600,64592390,4400,4400,4400,4400,0
|
|
20230630,104500,64592390,4400,4400,4400,4400,1
|
|
20230630,104400,64587990,4400,4400,4400,4400,0
|
|
20230630,104300,64587990,4400,4400,4400,4400,0
|
|
20230630,104200,64587990,4400,4400,4400,4400,0
|
|
20230630,104100,64587990,4400,4400,4400,4400,12
|
|
20230630,104000,64535190,4400,4400,4400,4400,135
|
|
20230630,103900,63941190,4390,4390,4390,4390,0
|
|
20230630,103800,63941190,4390,4390,4390,4390,0
|
|
20230630,103700,63941190,4390,4390,4390,4390,0
|
|
20230630,103600,63941190,4390,4390,4390,4390,0
|
|
20230630,103500,63941190,4390,4390,4390,4390,0
|
|
20230630,103400,63941190,4390,4390,4390,4390,0
|
|
20230630,103300,63941190,4390,4390,4390,4390,0
|
|
20230630,103200,63941190,4390,4390,4390,4390,0
|
|
20230630,103100,63941190,4390,4390,4390,4390,0
|
|
20230630,103000,63941190,4390,4390,4390,4390,230
|
|
20230630,102900,62931490,4390,4390,4390,4390,200
|
|
20230630,102800,62053490,4390,4390,4390,4390,300
|
|
20230630,102700,60736490,4390,4390,4390,4390,0
|
|
20230630,102600,60736490,4390,4390,4390,4390,5
|
|
20230630,102500,60714540,4390,4400,4400,4390,290
|
|
20230630,102400,59439930,4400,4400,4400,4400,30
|
|
20230630,102300,59307930,4400,4400,4400,4400,0
|
|
20230630,102200,59307930,4400,4400,4400,4400,140
|
|
20230630,102100,58691930,4400,4400,4400,4400,5
|
|
20230630,102000,58669930,4405,4405,4405,4405,20
|
|
20230630,101900,58581830,4405,4405,4405,4405,0
|
|
20230630,101800,58581830,4405,4405,4405,4405,0
|
|
20230630,101700,58581830,4405,4405,4405,4405,1
|
|
20230630,101600,58577425,4400,4400,4400,4400,0
|
|
20230630,101500,58577425,4400,4405,4405,4400,21
|
|
20230630,101400,58484925,4405,4405,4405,4405,10
|
|
20230630,101300,58440875,4400,4400,4400,4400,584
|
|
20230630,101200,55871275,4400,4400,4400,4400,20
|
|
20230630,101100,55783275,4400,4400,4400,4400,0
|
|
20230630,101000,55783275,4400,4400,4400,4400,44
|
|
20230630,100900,55589675,4400,4400,4400,4400,0
|
|
20230630,100800,55589675,4400,4400,4400,4400,0
|
|
20230630,100700,55589675,4400,4400,4400,4400,0
|
|
20230630,100600,55589675,4400,4400,4400,4400,202
|
|
20230630,100500,54700875,4400,4400,4400,4400,10
|
|
20230630,100400,54656875,4385,4385,4385,4385,0
|
|
20230630,100300,54656875,4385,4385,4385,4385,83
|
|
20230630,100200,54292920,4380,4380,4380,4380,0
|
|
20230630,100100,54292920,4380,4380,4380,4380,0
|
|
20230630,100000,54292920,4380,4380,4380,4380,0
|
|
20230630,095900,54292920,4380,4380,4380,4380,0
|
|
20230630,095800,54292920,4380,4380,4380,4380,0
|
|
20230630,095700,54292920,4380,4390,4390,4380,2461
|
|
20230630,095600,43505730,4400,4390,4400,4390,2
|
|
20230630,095500,43496940,4385,4385,4385,4385,0
|
|
20230630,095400,43496940,4385,4385,4385,4385,0
|
|
20230630,095300,43496940,4385,4385,4385,4385,0
|
|
20230630,095200,43496940,4385,4385,4385,4385,0
|
|
20230630,095100,43496940,4385,4385,4385,4385,0
|
|
20230630,095000,43496940,4385,4385,4385,4385,0
|
|
20230630,094900,43496940,4385,4385,4385,4385,0
|
|
20230630,094800,43496940,4385,4385,4385,4385,0
|
|
20230630,094700,43496940,4385,4385,4385,4385,0
|
|
20230630,094600,43496940,4385,4385,4385,4385,0
|
|
20230630,094500,43496940,4385,4385,4385,4385,168
|
|
20230630,094400,42760260,4385,4390,4390,4385,160
|
|
20230630,094300,42058550,4410,4410,4410,4410,0
|
|
20230630,094200,42058550,4410,4410,4410,4410,0
|
|
20230630,094100,42058550,4410,4410,4410,4410,0
|
|
20230630,094000,42058550,4410,4410,4410,4410,0
|
|
20230630,093900,42058550,4410,4410,4410,4410,0
|
|
20230630,093800,42058550,4410,4410,4410,4410,0
|
|
20230630,093700,42058550,4410,4410,4410,4410,5
|
|
20230630,093600,42036500,4410,4405,4410,4405,9
|
|
20230630,093500,41996815,4410,4410,4410,4410,1
|
|
20230630,093400,41992405,4410,4410,4410,4410,0
|
|
20230630,093300,41992405,4410,4410,4410,4410,0
|
|
20230630,093200,41992405,4410,4410,4410,4410,1
|
|
20230630,093100,41987995,4380,4380,4380,4380,1150
|
|
20230630,093000,36950995,4410,4380,4410,4380,428
|
|
20230630,092900,35076325,4380,4390,4390,4380,1914
|
|
20230630,092800,26684345,4390,4390,4390,4390,0
|
|
20230630,092700,26684345,4390,4390,4390,4390,0
|
|
20230630,092600,26684345,4390,4390,4390,4390,650
|
|
20230630,092500,23830845,4385,4385,4385,4385,2
|
|
20230630,092400,23822075,4385,4385,4385,4385,0
|
|
20230630,092300,23822075,4385,4385,4385,4385,0
|
|
20230630,092200,23822075,4385,4390,4390,4385,632
|
|
20230630,092100,21050245,4390,4390,4390,4390,178
|
|
20230630,092000,20268825,4390,4400,4400,4390,1319
|
|
20230630,091900,14471040,4430,4430,4430,4430,0
|
|
20230630,091800,14471040,4430,4430,4430,4430,2
|
|
20230630,091700,14462180,4430,4430,4430,4430,0
|
|
20230630,091600,14462180,4430,4400,4430,4400,187
|
|
20230630,091500,13639110,4395,4405,4405,4395,979
|
|
20230630,091400,9331500,4425,4425,4425,4425,0
|
|
20230630,091300,9331500,4425,4425,4425,4425,0
|
|
20230630,091200,9331500,4425,4405,4425,4405,1007
|
|
20230630,091100,4895625,4410,4410,4410,4410,331
|
|
20230630,091000,3435915,4425,4425,4425,4425,20
|
|
20230630,090900,3347415,4430,4430,4430,4430,5
|
|
20230630,090800,3325265,4440,4440,4440,4440,0
|
|
20230630,090700,3325265,4440,4440,4440,4440,0
|
|
20230630,090600,3325265,4440,4440,4440,4440,0
|
|
20230630,090500,3325265,4440,4440,4440,4440,0
|
|
20230630,090400,3325265,4440,4440,4440,4440,0
|
|
20230630,090300,3325265,4440,4410,4440,4405,173
|
|
20230630,090200,2563155,4405,4410,4410,4405,347
|
|
20230630,090100,1034545,4450,4450,4450,4450,0
|
|
20230630,090000,1034545,4450,4400,4450,4400,235
|