658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,195400,1251859600,4935,4935,4935,4935,0
|
|
20230630,195300,1251859600,4935,4935,4935,4935,0
|
|
20230630,195200,1251859600,4935,4935,4935,4935,0
|
|
20230630,195100,1251859600,4935,4935,4935,4935,0
|
|
20230630,195000,1251859600,4935,4935,4935,4935,0
|
|
20230630,194900,1251859600,4935,4935,4935,4935,0
|
|
20230630,194800,1251859600,4935,4935,4935,4935,0
|
|
20230630,194700,1251859600,4935,4935,4935,4935,0
|
|
20230630,194600,1251859600,4935,4935,4935,4935,0
|
|
20230630,194500,1251859600,4935,4935,4935,4935,0
|
|
20230630,194400,1251859600,4935,4935,4935,4935,0
|
|
20230630,194300,1251859600,4935,4935,4935,4935,0
|
|
20230630,194200,1251859600,4935,4935,4935,4935,0
|
|
20230630,194100,1251859600,4935,4935,4935,4935,0
|
|
20230630,194000,1251859600,4935,4935,4935,4935,0
|
|
20230630,193900,1251859600,4935,4935,4935,4935,0
|
|
20230630,193800,1251859600,4935,4935,4935,4935,0
|
|
20230630,193700,1251859600,4935,4935,4935,4935,0
|
|
20230630,193600,1251859600,4935,4935,4935,4935,0
|
|
20230630,193500,1251859600,4935,4935,4935,4935,0
|
|
20230630,193400,1251859600,4935,4935,4935,4935,0
|
|
20230630,193300,1251859600,4935,4935,4935,4935,0
|
|
20230630,193200,1251859600,4935,4935,4935,4935,0
|
|
20230630,193100,1251859600,4935,4935,4935,4935,0
|
|
20230630,193000,1251859600,4935,4935,4935,4935,0
|
|
20230630,192900,1251859600,4935,4935,4935,4935,0
|
|
20230630,192800,1251859600,4935,4935,4935,4935,0
|
|
20230630,192700,1251859600,4935,4935,4935,4935,0
|
|
20230630,192600,1251859600,4935,4935,4935,4935,0
|
|
20230630,192500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,192400,1251859600,4935,4935,4935,4935,0
|
|
20230630,192300,1251859600,4935,4935,4935,4935,0
|
|
20230630,192200,1251859600,4935,4935,4935,4935,0
|
|
20230630,192100,1251859600,4935,4935,4935,4935,0
|
|
20230630,192000,1251859600,4935,4935,4935,4935,0
|
|
20230630,191900,1251859600,4935,4935,4935,4935,0
|
|
20230630,191800,1251859600,4935,4935,4935,4935,0
|
|
20230630,191700,1251859600,4935,4935,4935,4935,0
|
|
20230630,191600,1251859600,4935,4935,4935,4935,0
|
|
20230630,191500,1251859600,4935,4935,4935,4935,0
|
|
20230630,191400,1251859600,4935,4935,4935,4935,0
|
|
20230630,191300,1251859600,4935,4935,4935,4935,0
|
|
20230630,191200,1251859600,4935,4935,4935,4935,0
|
|
20230630,191100,1251859600,4935,4935,4935,4935,0
|
|
20230630,191000,1251859600,4935,4935,4935,4935,0
|
|
20230630,190900,1251859600,4935,4935,4935,4935,0
|
|
20230630,190800,1251859600,4935,4935,4935,4935,0
|
|
20230630,190700,1251859600,4935,4935,4935,4935,0
|
|
20230630,190600,1251859600,4935,4935,4935,4935,0
|
|
20230630,190500,1251859600,4935,4935,4935,4935,0
|
|
20230630,190400,1251859600,4935,4935,4935,4935,0
|
|
20230630,190300,1251859600,4935,4935,4935,4935,0
|
|
20230630,190200,1251859600,4935,4935,4935,4935,0
|
|
20230630,190100,1251859600,4935,4935,4935,4935,0
|
|
20230630,190000,1251859600,4935,4935,4935,4935,0
|
|
20230630,185900,1251859600,4935,4935,4935,4935,0
|
|
20230630,185800,1251859600,4935,4935,4935,4935,0
|
|
20230630,185700,1251859600,4935,4935,4935,4935,0
|
|
20230630,185600,1251859600,4935,4935,4935,4935,0
|
|
20230630,185500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,185400,1251859600,4935,4935,4935,4935,0
|
|
20230630,185300,1251859600,4935,4935,4935,4935,0
|
|
20230630,185200,1251859600,4935,4935,4935,4935,0
|
|
20230630,185100,1251859600,4935,4935,4935,4935,0
|
|
20230630,185000,1251859600,4935,4935,4935,4935,0
|
|
20230630,184900,1251859600,4935,4935,4935,4935,0
|
|
20230630,184800,1251859600,4935,4935,4935,4935,0
|
|
20230630,184700,1251859600,4935,4935,4935,4935,0
|
|
20230630,184600,1251859600,4935,4935,4935,4935,0
|
|
20230630,184500,1251859600,4935,4935,4935,4935,0
|
|
20230630,184400,1251859600,4935,4935,4935,4935,0
|
|
20230630,184300,1251859600,4935,4935,4935,4935,0
|
|
20230630,184200,1251859600,4935,4935,4935,4935,0
|
|
20230630,184100,1251859600,4935,4935,4935,4935,0
|
|
20230630,184000,1251859600,4935,4935,4935,4935,0
|
|
20230630,183900,1251859600,4935,4935,4935,4935,0
|
|
20230630,183800,1251859600,4935,4935,4935,4935,0
|
|
20230630,183700,1251859600,4935,4935,4935,4935,0
|
|
20230630,183600,1251859600,4935,4935,4935,4935,0
|
|
20230630,183500,1251859600,4935,4935,4935,4935,0
|
|
20230630,183400,1251859600,4935,4935,4935,4935,0
|
|
20230630,183300,1251859600,4935,4935,4935,4935,0
|
|
20230630,183200,1251859600,4935,4935,4935,4935,0
|
|
20230630,183100,1251859600,4935,4935,4935,4935,0
|
|
20230630,183000,1251859600,4935,4935,4935,4935,0
|
|
20230630,182900,1251859600,4935,4935,4935,4935,0
|
|
20230630,182800,1251859600,4935,4935,4935,4935,0
|
|
20230630,182700,1251859600,4935,4935,4935,4935,0
|
|
20230630,182600,1251859600,4935,4935,4935,4935,0
|
|
20230630,182500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,182400,1251859600,4935,4935,4935,4935,0
|
|
20230630,182300,1251859600,4935,4935,4935,4935,0
|
|
20230630,182200,1251859600,4935,4935,4935,4935,0
|
|
20230630,182100,1251859600,4935,4935,4935,4935,0
|
|
20230630,182000,1251859600,4935,4935,4935,4935,0
|
|
20230630,181900,1251859600,4935,4935,4935,4935,0
|
|
20230630,181800,1251859600,4935,4935,4935,4935,0
|
|
20230630,181700,1251859600,4935,4935,4935,4935,0
|
|
20230630,181600,1251859600,4935,4935,4935,4935,0
|
|
20230630,181500,1251859600,4935,4935,4935,4935,0
|
|
20230630,181400,1251859600,4935,4935,4935,4935,0
|
|
20230630,181300,1251859600,4935,4935,4935,4935,0
|
|
20230630,181200,1251859600,4935,4935,4935,4935,0
|
|
20230630,181100,1251859600,4935,4935,4935,4935,0
|
|
20230630,181000,1251859600,4935,4935,4935,4935,0
|
|
20230630,180900,1251859600,4935,4935,4935,4935,0
|
|
20230630,180800,1251859600,4935,4935,4935,4935,0
|
|
20230630,180700,1251859600,4935,4935,4935,4935,0
|
|
20230630,180600,1251859600,4935,4935,4935,4935,0
|
|
20230630,180500,1251859600,4935,4935,4935,4935,0
|
|
20230630,180400,1251859600,4935,4935,4935,4935,0
|
|
20230630,180300,1251859600,4935,4935,4935,4935,0
|
|
20230630,180200,1251859600,4935,4935,4935,4935,0
|
|
20230630,180100,1251859600,4935,4935,4935,4935,0
|
|
20230630,180000,1251859600,4935,4935,4935,4935,0
|
|
20230630,175900,1251859600,4935,4935,4935,4935,0
|
|
20230630,175800,1251859600,4935,4935,4935,4935,0
|
|
20230630,175700,1251859600,4935,4935,4935,4935,0
|
|
20230630,175600,1251859600,4935,4935,4935,4935,0
|
|
20230630,175500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,175400,1251859600,4935,4935,4935,4935,0
|
|
20230630,175300,1251859600,4935,4935,4935,4935,0
|
|
20230630,175200,1251859600,4935,4935,4935,4935,0
|
|
20230630,175100,1251859600,4935,4935,4935,4935,0
|
|
20230630,175000,1251859600,4935,4935,4935,4935,0
|
|
20230630,174900,1251859600,4935,4935,4935,4935,0
|
|
20230630,174800,1251859600,4935,4935,4935,4935,0
|
|
20230630,174700,1251859600,4935,4935,4935,4935,0
|
|
20230630,174600,1251859600,4935,4935,4935,4935,0
|
|
20230630,174500,1251859600,4935,4935,4935,4935,0
|
|
20230630,174400,1251859600,4935,4935,4935,4935,0
|
|
20230630,174300,1251859600,4935,4935,4935,4935,0
|
|
20230630,174200,1251859600,4935,4935,4935,4935,0
|
|
20230630,174100,1251859600,4935,4935,4935,4935,0
|
|
20230630,174000,1251859600,4935,4935,4935,4935,0
|
|
20230630,173900,1251859600,4935,4935,4935,4935,0
|
|
20230630,173800,1251859600,4935,4935,4935,4935,0
|
|
20230630,173700,1251859600,4935,4935,4935,4935,0
|
|
20230630,173600,1251859600,4935,4935,4935,4935,0
|
|
20230630,173500,1251859600,4935,4935,4935,4935,0
|
|
20230630,173400,1251859600,4935,4935,4935,4935,0
|
|
20230630,173300,1251859600,4935,4935,4935,4935,0
|
|
20230630,173200,1251859600,4935,4935,4935,4935,0
|
|
20230630,173100,1251859600,4935,4935,4935,4935,0
|
|
20230630,173000,1251859600,4935,4935,4935,4935,0
|
|
20230630,172900,1251859600,4935,4935,4935,4935,0
|
|
20230630,172800,1251859600,4935,4935,4935,4935,0
|
|
20230630,172700,1251859600,4935,4935,4935,4935,0
|
|
20230630,172600,1251859600,4935,4935,4935,4935,0
|
|
20230630,172500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,172400,1251859600,4935,4935,4935,4935,0
|
|
20230630,172300,1251859600,4935,4935,4935,4935,0
|
|
20230630,172200,1251859600,4935,4935,4935,4935,0
|
|
20230630,172100,1251859600,4935,4935,4935,4935,0
|
|
20230630,172000,1251859600,4935,4935,4935,4935,0
|
|
20230630,171900,1251859600,4935,4935,4935,4935,0
|
|
20230630,171800,1251859600,4935,4935,4935,4935,0
|
|
20230630,171700,1251859600,4935,4935,4935,4935,0
|
|
20230630,171600,1251859600,4935,4935,4935,4935,0
|
|
20230630,171500,1251859600,4935,4935,4935,4935,0
|
|
20230630,171400,1251859600,4935,4935,4935,4935,0
|
|
20230630,171300,1251859600,4935,4935,4935,4935,0
|
|
20230630,171200,1251859600,4935,4935,4935,4935,0
|
|
20230630,171100,1251859600,4935,4935,4935,4935,0
|
|
20230630,171000,1251859600,4935,4935,4935,4935,0
|
|
20230630,170900,1251859600,4935,4935,4935,4935,0
|
|
20230630,170800,1251859600,4935,4935,4935,4935,0
|
|
20230630,170700,1251859600,4935,4935,4935,4935,0
|
|
20230630,170600,1251859600,4935,4935,4935,4935,0
|
|
20230630,170500,1251859600,4935,4935,4935,4935,0
|
|
20230630,170400,1251859600,4935,4935,4935,4935,0
|
|
20230630,170300,1251859600,4935,4935,4935,4935,0
|
|
20230630,170200,1251859600,4935,4935,4935,4935,0
|
|
20230630,170100,1251859600,4935,4935,4935,4935,0
|
|
20230630,170000,1251859600,4935,4935,4935,4935,0
|
|
20230630,165900,1251859600,4935,4935,4935,4935,0
|
|
20230630,165800,1251859600,4935,4935,4935,4935,0
|
|
20230630,165700,1251859600,4935,4935,4935,4935,0
|
|
20230630,165600,1251859600,4935,4935,4935,4935,0
|
|
20230630,165500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,165400,1251859600,4935,4935,4935,4935,0
|
|
20230630,165300,1251859600,4935,4935,4935,4935,0
|
|
20230630,165200,1251859600,4935,4935,4935,4935,0
|
|
20230630,165100,1251859600,4935,4935,4935,4935,0
|
|
20230630,165000,1251859600,4935,4935,4935,4935,0
|
|
20230630,164900,1251859600,4935,4935,4935,4935,0
|
|
20230630,164800,1251859600,4935,4935,4935,4935,0
|
|
20230630,164700,1251859600,4935,4935,4935,4935,0
|
|
20230630,164600,1251859600,4935,4935,4935,4935,0
|
|
20230630,164500,1251859600,4935,4935,4935,4935,0
|
|
20230630,164400,1251859600,4935,4935,4935,4935,0
|
|
20230630,164300,1251859600,4935,4935,4935,4935,0
|
|
20230630,164200,1251859600,4935,4935,4935,4935,0
|
|
20230630,164100,1251859600,4935,4935,4935,4935,0
|
|
20230630,164000,1251859600,4935,4935,4935,4935,0
|
|
20230630,163900,1251859600,4935,4935,4935,4935,0
|
|
20230630,163800,1251859600,4935,4935,4935,4935,0
|
|
20230630,163700,1251859600,4935,4935,4935,4935,0
|
|
20230630,163600,1251859600,4935,4935,4935,4935,0
|
|
20230630,163500,1251859600,4935,4935,4935,4935,0
|
|
20230630,163400,1251859600,4935,4935,4935,4935,0
|
|
20230630,163300,1251859600,4935,4935,4935,4935,0
|
|
20230630,163200,1251859600,4935,4935,4935,4935,0
|
|
20230630,163100,1251859600,4935,4935,4935,4935,0
|
|
20230630,163000,1251859600,4935,4935,4935,4935,0
|
|
20230630,162900,1251859600,4935,4935,4935,4935,0
|
|
20230630,162800,1251859600,4935,4935,4935,4935,0
|
|
20230630,162700,1251859600,4935,4935,4935,4935,0
|
|
20230630,162600,1251859600,4935,4935,4935,4935,0
|
|
20230630,162500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,162400,1251859600,4935,4935,4935,4935,0
|
|
20230630,162300,1251859600,4935,4935,4935,4935,0
|
|
20230630,162200,1251859600,4935,4935,4935,4935,0
|
|
20230630,162100,1251859600,4935,4935,4935,4935,0
|
|
20230630,162000,1251859600,4935,4935,4935,4935,0
|
|
20230630,161900,1251859600,4935,4935,4935,4935,0
|
|
20230630,161800,1251859600,4935,4935,4935,4935,0
|
|
20230630,161700,1251859600,4935,4935,4935,4935,0
|
|
20230630,161600,1251859600,4935,4935,4935,4935,0
|
|
20230630,161500,1251859600,4935,4935,4935,4935,0
|
|
20230630,161400,1251859600,4935,4935,4935,4935,0
|
|
20230630,161300,1251859600,4935,4935,4935,4935,0
|
|
20230630,161200,1251859600,4935,4935,4935,4935,0
|
|
20230630,161100,1251859600,4935,4935,4935,4935,0
|
|
20230630,161000,1251859600,4935,4935,4935,4935,0
|
|
20230630,160900,1251859600,4935,4935,4935,4935,0
|
|
20230630,160800,1251859600,4935,4935,4935,4935,0
|
|
20230630,160700,1251859600,4935,4935,4935,4935,0
|
|
20230630,160600,1251859600,4935,4935,4935,4935,0
|
|
20230630,160500,1251859600,4935,4935,4935,4935,0
|
|
20230630,160400,1251859600,4935,4935,4935,4935,0
|
|
20230630,160300,1251859600,4935,4935,4935,4935,0
|
|
20230630,160200,1251859600,4935,4935,4935,4935,0
|
|
20230630,160100,1251859600,4935,4935,4935,4935,0
|
|
20230630,160000,1251859600,4935,4935,4935,4935,0
|
|
20230630,155900,1251859600,4935,4935,4935,4935,0
|
|
20230630,155800,1251859600,4935,4935,4935,4935,0
|
|
20230630,155700,1251859600,4935,4935,4935,4935,0
|
|
20230630,155600,1251859600,4935,4935,4935,4935,0
|
|
20230630,155500,1251859600,4935,4935,4935,4935,4995
|
|
20230630,155400,1251859600,4935,4935,4935,4935,0
|
|
20230630,155300,1251859600,4935,4935,4935,4935,0
|
|
20230630,155200,1251859600,4935,4935,4935,4935,0
|
|
20230630,155100,1251859600,4935,4935,4935,4935,0
|
|
20230630,155000,1251859600,4935,4935,4935,4935,0
|
|
20230630,154900,1251859600,4935,4935,4935,4935,0
|
|
20230630,154800,1251859600,4935,4935,4935,4935,0
|
|
20230630,154700,1251859600,4935,4935,4935,4935,0
|
|
20230630,154600,1251859600,4935,4935,4935,4935,0
|
|
20230630,154500,1251859600,4935,4935,4935,4935,0
|
|
20230630,154400,1251859600,4935,4935,4935,4935,0
|
|
20230630,154300,1251859600,4935,4935,4935,4935,0
|
|
20230630,154200,1251859600,4935,4935,4935,4935,0
|
|
20230630,154100,1251859600,4935,4935,4935,4935,0
|
|
20230630,154000,1251859600,4935,4935,4935,4935,0
|
|
20230630,153900,1251859600,4935,4935,4935,4935,0
|
|
20230630,153800,1251859600,4935,4935,4935,4935,0
|
|
20230630,153700,1251859600,4935,4935,4935,4935,0
|
|
20230630,153600,1251859600,4935,4935,4935,4935,0
|
|
20230630,153500,1251859600,4935,4935,4935,4935,0
|
|
20230630,153400,1251859600,4935,4935,4935,4935,0
|
|
20230630,153300,1251859600,4935,4935,4935,4935,0
|
|
20230630,153200,1251859600,4935,4935,4935,4935,0
|
|
20230630,153100,1251859600,4935,4935,4935,4935,0
|
|
20230630,153000,1251859600,4935,4935,4935,4935,4995
|
|
20230630,152900,1227209275,4910,4910,4910,4910,0
|
|
20230630,152800,1227209275,4910,4910,4910,4910,0
|
|
20230630,152700,1227209275,4910,4910,4910,4910,0
|
|
20230630,152600,1227209275,4910,4910,4910,4910,0
|
|
20230630,152500,1227209275,4910,4910,4910,4910,0
|
|
20230630,152400,1227209275,4910,4910,4910,4910,0
|
|
20230630,152300,1227209275,4910,4910,4910,4910,0
|
|
20230630,152200,1227209275,4910,4910,4910,4910,0
|
|
20230630,152100,1227209275,4910,4910,4910,4910,0
|
|
20230630,152000,1227209275,4910,4910,4910,4910,0
|
|
20230630,151900,1227209275,4910,4920,4920,4910,295
|
|
20230630,151800,1225758165,4920,4920,4925,4920,167
|
|
20230630,151700,1224936000,4915,4915,4915,4915,0
|
|
20230630,151600,1224936000,4915,4915,4915,4915,187
|
|
20230630,151500,1224016895,4915,4915,4915,4915,621
|
|
20230630,151400,1220964680,4915,4915,4915,4910,2052
|
|
20230630,151300,1210889085,4915,4910,4915,4910,548
|
|
20230630,151200,1208196770,4915,4925,4925,4915,766
|
|
20230630,151100,1204428740,4925,4925,4925,4925,100
|
|
20230630,151000,1203936240,4925,4925,4925,4925,550
|
|
20230630,150900,1201227490,4930,4930,4930,4930,294
|
|
20230630,150800,1199778070,4925,4925,4930,4925,791
|
|
20230630,150700,1195881895,4925,4925,4925,4925,992
|
|
20230630,150600,1190996295,4925,4925,4925,4925,300
|
|
20230630,150500,1189518795,4930,4930,4930,4930,0
|
|
20230630,150400,1189518795,4930,4925,4930,4920,2028
|
|
20230630,150300,1179527005,4925,4925,4925,4925,100
|
|
20230630,150200,1179034505,4915,4915,4915,4915,0
|
|
20230630,150100,1179034505,4915,4925,4925,4915,102
|
|
20230630,150000,1178532165,4925,4920,4925,4920,1121
|
|
20230630,145900,1173013950,4915,4935,4935,4915,2357
|
|
20230630,145800,1161400315,4935,4920,4935,4920,1369
|
|
20230630,145700,1154651885,4915,4920,4920,4915,919
|
|
20230630,145600,1150134250,4920,4920,4920,4920,999
|
|
20230630,145500,1145219170,4930,4930,4930,4925,362
|
|
20230630,145400,1143435925,4930,4930,4930,4930,342
|
|
20230630,145300,1141749865,4930,4935,4935,4930,369
|
|
20230630,145200,1139930645,4920,4920,4920,4920,0
|
|
20230630,145100,1139930645,4920,4920,4920,4920,1380
|
|
20230630,145000,1133141045,4930,4930,4930,4930,1
|
|
20230630,144900,1133136115,4920,4930,4930,4920,2691
|
|
20230630,144800,1119888645,4925,4930,4930,4925,1944
|
|
20230630,144700,1110313930,4930,4930,4930,4930,500
|
|
20230630,144600,1107848930,4935,4940,4945,4935,401
|
|
20230630,144500,1105869685,4940,4940,4940,4940,67
|
|
20230630,144400,1105538705,4950,4950,4950,4950,201
|
|
20230630,144300,1104543755,4960,4960,4960,4960,3
|
|
20230630,144200,1104528875,4960,4960,4960,4960,0
|
|
20230630,144100,1104528875,4960,4945,4960,4945,2020
|
|
20230630,144000,1094519725,4945,4945,4945,4945,0
|
|
20230630,143900,1094519725,4945,4945,4945,4945,0
|
|
20230630,143800,1094519725,4945,4940,4945,4940,97
|
|
20230630,143700,1094040470,4945,4940,4945,4940,901
|
|
20230630,143600,1089589520,4940,4940,4940,4940,0
|
|
20230630,143500,1089589520,4940,4940,4940,4940,5
|
|
20230630,143400,1089564820,4950,4950,4950,4950,0
|
|
20230630,143300,1089564820,4950,4950,4950,4950,78
|
|
20230630,143200,1089178720,4950,4950,4950,4950,81
|
|
20230630,143100,1088777770,4950,4945,4950,4945,437
|
|
20230630,143000,1086616610,4940,4940,4940,4940,0
|
|
20230630,142900,1086616610,4940,4940,4940,4940,0
|
|
20230630,142800,1086616610,4940,4935,4940,4935,1372
|
|
20230630,142700,1079845510,4940,4945,4945,4940,364
|
|
20230630,142600,1078047240,4950,4950,4950,4945,1035
|
|
20230630,142500,1072925245,4950,4950,4950,4950,1003
|
|
20230630,142400,1067960395,4950,4950,4960,4950,175
|
|
20230630,142300,1067094135,4950,4950,4950,4950,0
|
|
20230630,142200,1067094135,4950,4950,4950,4950,30
|
|
20230630,142100,1066945635,4960,4960,4960,4960,11
|
|
20230630,142000,1066891075,4950,4950,4950,4950,0
|
|
20230630,141900,1066891075,4950,4960,4960,4950,171
|
|
20230630,141800,1066043615,4960,4960,4960,4960,1
|
|
20230630,141700,1066038655,4960,4960,4960,4960,10
|
|
20230630,141600,1065989055,4960,4950,4960,4950,477
|
|
20230630,141500,1063627895,4950,4950,4950,4950,80
|
|
20230630,141400,1063231895,4950,4950,4950,4950,0
|
|
20230630,141300,1063231895,4950,4950,4950,4950,1
|
|
20230630,141200,1063226945,4950,4965,4965,4950,128
|
|
20230630,141100,1062593315,4960,4970,4970,4955,1026
|
|
20230630,141000,1057504840,4970,4960,4970,4960,1990
|
|
20230630,140900,1047621875,4960,4960,4960,4960,217
|
|
20230630,140800,1046545555,4960,4960,4960,4960,11
|
|
20230630,140700,1046490995,4965,4950,4965,4950,1818
|
|
20230630,140600,1037474825,4950,4950,4950,4950,2
|
|
20230630,140500,1037464925,4945,4945,4945,4945,146
|
|
20230630,140400,1036742955,4945,4945,4945,4945,1
|
|
20230630,140300,1036738010,4940,4940,4940,4940,1
|
|
20230630,140200,1036733070,4940,4940,4940,4940,1
|
|
20230630,140100,1036728130,4930,4930,4930,4930,1
|
|
20230630,140000,1036723200,4925,4930,4930,4925,341
|
|
20230630,135900,1035042575,4930,4930,4930,4930,0
|
|
20230630,135800,1035042575,4930,4930,4930,4930,0
|
|
20230630,135700,1035042575,4930,4930,4930,4930,0
|
|
20230630,135600,1035042575,4930,4930,4930,4930,0
|
|
20230630,135500,1035042575,4930,4930,4930,4930,0
|
|
20230630,135400,1035042575,4930,4930,4930,4930,0
|
|
20230630,135300,1035042575,4930,4930,4930,4930,0
|
|
20230630,135200,1035042575,4930,4930,4930,4930,61
|
|
20230630,135100,1034741845,4930,4930,4930,4930,155
|
|
20230630,135000,1033977695,4930,4930,4930,4930,49
|
|
20230630,134900,1033736125,4930,4930,4930,4930,0
|
|
20230630,134800,1033736125,4930,4930,4930,4930,90
|
|
20230630,134700,1033292425,4930,4930,4930,4930,110
|
|
20230630,134600,1032750125,4930,4930,4930,4930,2
|
|
20230630,134500,1032740265,4930,4930,4930,4930,11
|
|
20230630,134400,1032686035,4945,4930,4945,4930,3
|
|
20230630,134300,1032671230,4930,4930,4930,4930,5
|
|
20230630,134200,1032646580,4930,4930,4930,4930,0
|
|
20230630,134100,1032646580,4930,4930,4930,4930,0
|
|
20230630,134000,1032646580,4930,4930,4930,4930,0
|
|
20230630,133900,1032646580,4930,4930,4930,4930,0
|
|
20230630,133800,1032646580,4930,4930,4930,4930,309
|
|
20230630,133700,1031123210,4930,4930,4930,4930,663
|
|
20230630,133600,1027854620,4930,4930,4930,4930,0
|
|
20230630,133500,1027854620,4930,4930,4930,4930,0
|
|
20230630,133400,1027854620,4930,4930,4930,4930,4
|
|
20230630,133300,1027834900,4920,4920,4920,4920,0
|
|
20230630,133200,1027834900,4920,4920,4920,4920,0
|
|
20230630,133100,1027834900,4920,4920,4920,4920,0
|
|
20230630,133000,1027834900,4920,4920,4920,4920,0
|
|
20230630,132900,1027834900,4920,4920,4920,4920,40
|
|
20230630,132800,1027638100,4945,4945,4945,4945,0
|
|
20230630,132700,1027638100,4945,4955,4955,4945,140
|
|
20230630,132600,1026945400,4950,4950,4950,4950,445
|
|
20230630,132500,1024742650,4945,4930,4950,4930,2456
|
|
20230630,132400,1012603795,4945,4945,4945,4945,1
|
|
20230630,132300,1012598850,4930,4930,4930,4930,0
|
|
20230630,132200,1012598850,4930,4930,4930,4930,0
|
|
20230630,132100,1012598850,4930,4940,4940,4930,601
|
|
20230630,132000,1009634030,4900,4945,4945,4900,13523
|
|
20230630,131900,943191990,4955,4955,4955,4955,665
|
|
20230630,131800,939896915,4950,4955,4955,4950,983
|
|
20230630,131700,935030065,4950,4950,4950,4950,417
|
|
20230630,131600,932965915,4945,4945,4945,4945,0
|
|
20230630,131500,932965915,4945,4950,4950,4945,901
|
|
20230630,131400,928506920,4970,4965,4970,4965,956
|
|
20230630,131300,923760375,4965,4965,4965,4965,101
|
|
20230630,131200,923258910,4945,4965,4965,4945,2
|
|
20230630,131100,923249000,4965,4955,4965,4945,2026
|
|
20230630,131000,913197940,4950,4950,4950,4950,20
|
|
20230630,130900,913098940,4955,4955,4955,4945,962
|
|
20230630,130800,908339780,4955,4945,4955,4945,1521
|
|
20230630,130700,900811945,4945,4940,4945,4940,983
|
|
20230630,130600,895954935,4940,4925,4940,4925,95
|
|
20230630,130500,895485950,4925,4925,4925,4925,12
|
|
20230630,130400,895426850,4930,4930,4930,4930,0
|
|
20230630,130300,895426850,4930,4930,4930,4930,260
|
|
20230630,130200,894145050,4930,4930,4930,4930,0
|
|
20230630,130100,894145050,4930,4925,4930,4925,337
|
|
20230630,130000,892483815,4930,4930,4930,4930,49
|
|
20230630,125900,892242245,4940,4940,4940,4940,0
|
|
20230630,125800,892242245,4940,4940,4940,4940,309
|
|
20230630,125700,890715785,4940,4920,4940,4915,743
|
|
20230630,125600,887052320,4915,4915,4915,4915,99
|
|
20230630,125500,886565735,4915,4915,4915,4915,0
|
|
20230630,125400,886565735,4915,4915,4915,4915,131
|
|
20230630,125300,885921870,4915,4915,4915,4915,22
|
|
20230630,125200,885813740,4915,4910,4915,4910,470
|
|
20230630,125100,883506035,4910,4910,4910,4910,0
|
|
20230630,125000,883506035,4910,4910,4910,4910,0
|
|
20230630,124900,883506035,4910,4910,4910,4910,0
|
|
20230630,124800,883506035,4910,4910,4910,4910,0
|
|
20230630,124700,883506035,4910,4910,4910,4910,135
|
|
20230630,124600,882843185,4910,4910,4910,4910,0
|
|
20230630,124500,882843185,4910,4910,4910,4910,1
|
|
20230630,124400,882838275,4920,4920,4920,4920,200
|
|
20230630,124300,881854275,4920,4920,4920,4920,4
|
|
20230630,124200,881834595,4925,4925,4925,4925,25
|
|
20230630,124100,881711470,4910,4910,4910,4910,22
|
|
20230630,124000,881603450,4910,4910,4910,4910,0
|
|
20230630,123900,881603450,4910,4910,4910,4910,61
|
|
20230630,123800,881303940,4910,4910,4910,4910,0
|
|
20230630,123700,881303940,4910,4910,4910,4910,0
|
|
20230630,123600,881303940,4910,4900,4910,4900,301
|
|
20230630,123500,879826330,4895,4895,4895,4895,0
|
|
20230630,123400,879826330,4895,4895,4895,4895,143
|
|
20230630,123300,879126345,4890,4890,4890,4890,0
|
|
20230630,123200,879126345,4890,4890,4890,4890,0
|
|
20230630,123100,879126345,4890,4890,4890,4890,0
|
|
20230630,123000,879126345,4890,4890,4890,4890,0
|
|
20230630,122900,879126345,4890,4890,4890,4890,0
|
|
20230630,122800,879126345,4890,4885,4890,4885,841
|
|
20230630,122700,875017995,4885,4885,4885,4885,0
|
|
20230630,122600,875017995,4885,4885,4885,4885,0
|
|
20230630,122500,875017995,4885,4875,4885,4875,575
|
|
20230630,122400,872214270,4885,4880,4885,4875,2021
|
|
20230630,122300,862357190,4880,4880,4880,4880,50
|
|
20230630,122200,862113190,4880,4880,4880,4880,50
|
|
20230630,122100,861869190,4885,4885,4885,4885,0
|
|
20230630,122000,861869190,4885,4885,4885,4880,2285
|
|
20230630,121900,850712925,4885,4895,4895,4885,3
|
|
20230630,121800,850698260,4885,4885,4885,4885,596
|
|
20230630,121700,847786800,4890,4890,4890,4890,0
|
|
20230630,121600,847786800,4890,4890,4890,4890,0
|
|
20230630,121500,847786800,4890,4890,4890,4890,0
|
|
20230630,121400,847786800,4890,4890,4890,4890,0
|
|
20230630,121300,847786800,4890,4890,4890,4890,3
|
|
20230630,121200,847772130,4890,4890,4890,4890,0
|
|
20230630,121100,847772130,4890,4890,4890,4890,1
|
|
20230630,121000,847767240,4895,4890,4895,4890,100
|
|
20230630,120900,847278035,4885,4885,4885,4885,0
|
|
20230630,120800,847278035,4885,4885,4885,4885,181
|
|
20230630,120700,846393850,4890,4890,4890,4890,0
|
|
20230630,120600,846393850,4890,4890,4890,4890,0
|
|
20230630,120500,846393850,4890,4890,4890,4890,1
|
|
20230630,120400,846388960,4895,4895,4895,4895,0
|
|
20230630,120300,846388960,4895,4895,4895,4895,0
|
|
20230630,120200,846388960,4895,4895,4895,4895,1
|
|
20230630,120100,846384065,4890,4890,4890,4890,0
|
|
20230630,120000,846384065,4890,4885,4890,4885,709
|
|
20230630,115900,842917075,4885,4885,4885,4885,174
|
|
20230630,115800,842067085,4885,4885,4885,4885,0
|
|
20230630,115700,842067085,4885,4890,4890,4885,819
|
|
20230630,115600,838063330,4890,4900,4900,4890,1773
|
|
20230630,115500,829381670,4900,4900,4900,4900,2
|
|
20230630,115400,829371870,4900,4900,4900,4900,2
|
|
20230630,115300,829362070,4905,4905,4905,4905,62
|
|
20230630,115200,829057960,4905,4905,4905,4905,5
|
|
20230630,115100,829033435,4905,4900,4905,4900,2
|
|
20230630,115000,829023630,4905,4900,4905,4900,15
|
|
20230630,114900,828950080,4910,4900,4910,4900,23
|
|
20230630,114800,828837220,4910,4900,4910,4900,111
|
|
20230630,114700,828293210,4900,4900,4900,4900,80
|
|
20230630,114600,827901210,4900,4900,4900,4900,100
|
|
20230630,114500,827411210,4900,4900,4900,4900,0
|
|
20230630,114400,827411210,4900,4900,4900,4900,0
|
|
20230630,114300,827411210,4900,4900,4900,4900,0
|
|
20230630,114200,827411210,4900,4900,4900,4900,340
|
|
20230630,114100,825745210,4900,4900,4900,4900,0
|
|
20230630,114000,825745210,4900,4895,4900,4895,110
|
|
20230630,113900,825206430,4890,4890,4890,4890,200
|
|
20230630,113800,824228430,4895,4895,4895,4895,0
|
|
20230630,113700,824228430,4895,4895,4895,4895,344
|
|
20230630,113600,822544550,4895,4895,4895,4895,400
|
|
20230630,113500,820586550,4900,4895,4900,4895,287
|
|
20230630,113400,819181630,4895,4895,4895,4895,300
|
|
20230630,113300,817713130,4900,4910,4910,4900,708
|
|
20230630,113200,814243920,4900,4900,4900,4900,77
|
|
20230630,113100,813866620,4910,4910,4910,4910,0
|
|
20230630,113000,813866620,4910,4905,4910,4905,100
|
|
20230630,112900,813375625,4900,4900,4900,4900,421
|
|
20230630,112800,811312725,4900,4900,4900,4900,270
|
|
20230630,112700,809989725,4900,4905,4905,4900,68
|
|
20230630,112600,809656285,4905,4905,4905,4905,1115
|
|
20230630,112500,804187210,4905,4905,4905,4905,13
|
|
20230630,112400,804123445,4910,4910,4910,4910,0
|
|
20230630,112300,804123445,4910,4915,4915,4910,333
|
|
20230630,112200,802488330,4920,4920,4920,4920,305
|
|
20230630,112100,800987730,4920,4920,4920,4920,20
|
|
20230630,112000,800889330,4920,4920,4940,4920,631
|
|
20230630,111900,797784790,4940,4940,4940,4940,20
|
|
20230630,111800,797685990,4945,4945,4945,4945,1
|
|
20230630,111700,797681045,4945,4920,4945,4920,852
|
|
20230630,111600,793489155,4920,4920,4920,4920,1
|
|
20230630,111500,793484235,4910,4920,4920,4910,210
|
|
20230630,111400,792452245,4945,4945,4945,4945,0
|
|
20230630,111300,792452245,4945,4945,4945,4945,0
|
|
20230630,111200,792452245,4945,4945,4945,4945,0
|
|
20230630,111100,792452245,4945,4945,4945,4945,1
|
|
20230630,111000,792447300,4945,4945,4945,4945,1
|
|
20230630,110900,792442355,4950,4950,4950,4950,0
|
|
20230630,110800,792442355,4950,4920,4950,4920,1819
|
|
20230630,110700,783475640,4920,4920,4920,4920,1
|
|
20230630,110600,783470720,4915,4915,4920,4905,5215
|
|
20230630,110500,757852375,4915,4920,4925,4915,2042
|
|
20230630,110400,747811645,4945,4950,4950,4945,120
|
|
20230630,110300,747217745,4955,4955,4955,4955,101
|
|
20230630,110200,746717290,4955,4955,4955,4955,200
|
|
20230630,110100,745726290,4960,4960,4960,4960,2
|
|
20230630,110000,745716370,4960,4920,4960,4920,5886
|
|
20230630,105900,716627450,4925,4925,4925,4925,450
|
|
20230630,105800,714411200,4925,4925,4925,4925,135
|
|
20230630,105700,713746325,4925,4925,4925,4925,14
|
|
20230630,105600,713677375,4925,4925,4925,4925,0
|
|
20230630,105500,713677375,4925,4925,4925,4925,0
|
|
20230630,105400,713677375,4925,4925,4925,4925,9
|
|
20230630,105300,713633050,4935,4940,4940,4935,174
|
|
20230630,105200,712774310,4945,4945,4945,4945,1075
|
|
20230630,105100,707458435,4960,4960,4960,4960,0
|
|
20230630,105000,707458435,4960,4960,4960,4960,454
|
|
20230630,104900,705206595,4945,4940,4945,4940,617
|
|
20230630,104800,702157620,4940,4945,4945,4940,217
|
|
20230630,104700,701084905,4945,4945,4945,4945,552
|
|
20230630,104600,698355265,4950,4950,4950,4950,812
|
|
20230630,104500,694335865,4950,4950,4950,4950,125
|
|
20230630,104400,693717115,4970,4970,4970,4965,1208
|
|
20230630,104300,687716065,4970,4960,4970,4960,2021
|
|
20230630,104200,677678485,4960,4960,4960,4960,904
|
|
20230630,104100,673194645,4945,4940,4960,4940,1967
|
|
20230630,104000,663444235,4960,4935,4960,4935,7014
|
|
20230630,103900,628752020,4925,4930,4930,4925,3003
|
|
20230630,103800,613962240,4930,4935,4935,4930,374
|
|
20230630,103700,612116850,4940,4940,4940,4940,429
|
|
20230630,103600,609997590,4920,4940,4940,4920,1003
|
|
20230630,103500,605062790,4940,4940,4940,4940,1
|
|
20230630,103400,605057850,4920,4920,4920,4920,0
|
|
20230630,103300,605057850,4920,4920,4920,4910,1882
|
|
20230630,103200,595801450,4945,4945,4945,4945,60
|
|
20230630,103100,595504750,4945,4950,4950,4945,592
|
|
20230630,103000,592575165,4955,4955,4955,4950,316
|
|
20230630,102900,591010195,4950,4950,4955,4945,1696
|
|
20230630,102800,582614865,4945,4950,4950,4945,24
|
|
20230630,102700,582496135,4945,4945,4945,4945,125
|
|
20230630,102600,581878010,4945,4945,4950,4945,81
|
|
20230630,102500,581477390,4950,4950,4950,4950,239
|
|
20230630,102400,580294340,4950,4920,4950,4920,2400
|
|
20230630,102300,568438040,4900,4930,4930,4900,796
|
|
20230630,102200,564527690,4935,4935,4935,4935,1
|
|
20230630,102100,564522755,4940,4940,4940,4935,293
|
|
20230630,102000,563076760,4940,4925,4940,4925,1717
|
|
20230630,101900,554603245,4925,4910,4935,4910,182
|
|
20230630,101800,553706740,4905,4935,4935,4905,6069
|
|
20230630,101700,523930300,4930,4930,4930,4930,494
|
|
20230630,101600,521494880,4925,4895,4925,4895,1462
|
|
20230630,101500,514311585,4895,4905,4905,4895,101
|
|
20230630,101400,513817180,4905,4895,4905,4895,120
|
|
20230630,101300,513229580,4895,4895,4895,4895,0
|
|
20230630,101200,513229580,4895,4895,4895,4895,1189
|
|
20230630,101100,507409425,4895,4895,4895,4895,59
|
|
20230630,101000,507120620,4895,4895,4895,4895,0
|
|
20230630,100900,507120620,4895,4920,4920,4890,416
|
|
20230630,100800,505084280,4890,4890,4890,4890,200
|
|
20230630,100700,504106280,4920,4920,4920,4920,600
|
|
20230630,100600,501154280,4915,4915,4915,4915,200
|
|
20230630,100500,500171280,4885,4885,4885,4885,685
|
|
20230630,100400,496825055,4915,4915,4915,4915,42
|
|
20230630,100300,496618625,4910,4880,4910,4880,102
|
|
20230630,100200,496119125,4910,4890,4910,4885,1211
|
|
20230630,100100,490200275,4895,4895,4900,4895,213
|
|
20230630,100000,489156690,4895,4895,4895,4895,244
|
|
20230630,095900,487962310,4895,4895,4895,4895,7
|
|
20230630,095800,487928045,4895,4900,4900,4895,606
|
|
20230630,095700,484958700,4915,4895,4915,4895,802
|
|
20230630,095600,481017460,4915,4910,4915,4895,4891
|
|
20230630,095500,457016760,4910,4930,4930,4910,150
|
|
20230630,095400,456279595,4910,4910,4930,4910,1089
|
|
20230630,095300,450929125,4950,4920,4950,4905,972
|
|
20230630,095200,446123665,4950,4960,4960,4905,5801
|
|
20230630,095100,417453905,4965,4900,4970,4900,20547
|
|
20230630,095000,316335060,4850,4885,4900,4850,4359
|
|
20230630,094900,295047465,4885,4885,4885,4885,2
|
|
20230630,094800,295037695,4880,4875,4880,4875,261
|
|
20230630,094700,293764670,4875,4875,4875,4875,4
|
|
20230630,094600,293745170,4870,4870,4870,4870,0
|
|
20230630,094500,293745170,4870,4870,4870,4870,243
|
|
20230630,094400,292561760,4870,4870,4870,4870,368
|
|
20230630,094300,290769600,4870,4870,4870,4870,0
|
|
20230630,094200,290769600,4870,4870,4870,4870,588
|
|
20230630,094100,287906040,4850,4840,4850,4840,4029
|
|
20230630,094000,268369935,4840,4840,4840,4840,0
|
|
20230630,093900,268369935,4840,4815,4840,4815,165
|
|
20230630,093800,267574885,4815,4815,4815,4815,379
|
|
20230630,093700,265750000,4840,4840,4840,4840,24
|
|
20230630,093600,265633840,4840,4845,4845,4810,27
|
|
20230630,093500,265503905,4825,4825,4825,4825,0
|
|
20230630,093400,265503905,4825,4835,4835,4825,778
|
|
20230630,093300,261749040,4840,4855,4855,4840,2406
|
|
20230630,093200,250084530,4855,4855,4860,4855,153
|
|
20230630,093100,249341705,4855,4850,4855,4850,127
|
|
20230630,093000,248725335,4850,4855,4855,4850,402
|
|
20230630,092900,246773630,4855,4870,4870,4850,1775
|
|
20230630,092800,238154120,4870,4880,4880,4855,510
|
|
20230630,092700,235670420,4875,4875,4875,4875,39
|
|
20230630,092600,235480295,4875,4855,4875,4850,599
|
|
20230630,092500,232562930,4850,4855,4855,4835,641
|
|
20230630,092400,229451575,4830,4880,4880,4825,2456
|
|
20230630,092300,217550415,4880,4895,4895,4870,2900
|
|
20230630,092200,203381465,4900,4885,4920,4885,2601
|
|
20230630,092100,190627080,4865,4870,4870,4865,207
|
|
20230630,092000,189619525,4870,4860,4910,4860,12272
|
|
20230630,091900,129826780,4860,4810,4860,4810,15179
|
|
20230630,091800,56608085,4815,4815,4815,4815,573
|
|
20230630,091700,53849090,4820,4820,4820,4820,199
|
|
20230630,091600,52889910,4820,4790,4820,4780,1607
|
|
20230630,091500,45179190,4790,4790,4790,4790,312
|
|
20230630,091400,43684710,4765,4765,4765,4765,236
|
|
20230630,091300,42560170,4765,4765,4765,4765,1966
|
|
20230630,091200,33192180,4790,4790,4790,4790,0
|
|
20230630,091100,33192180,4790,4790,4790,4790,45
|
|
20230630,091000,32976630,4790,4790,4790,4790,47
|
|
20230630,090900,32751500,4790,4790,4790,4790,190
|
|
20230630,090800,31841400,4790,4790,4790,4760,573
|
|
20230630,090700,29105650,4795,4780,4795,4780,755
|
|
20230630,090600,25496600,4760,4775,4780,4760,675
|
|
20230630,090500,22271700,4760,4760,4760,4760,24
|
|
20230630,090400,22157460,4760,4760,4760,4735,480
|
|
20230630,090300,19883785,4750,4735,4750,4735,335
|
|
20230630,090200,18297410,4735,4735,4735,4735,120
|
|
20230630,090100,17729210,4735,4735,4735,4735,256
|
|
20230630,090000,16517050,4730,4725,4735,4725,3442
|