658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195500,321957995,3765,3765,3765,3765,3577
|
|
20230630,195400,321957995,3765,3765,3765,3765,0
|
|
20230630,195300,321957995,3765,3765,3765,3765,0
|
|
20230630,195200,321957995,3765,3765,3765,3765,0
|
|
20230630,195100,321957995,3765,3765,3765,3765,0
|
|
20230630,195000,321957995,3765,3765,3765,3765,0
|
|
20230630,194900,321957995,3765,3765,3765,3765,0
|
|
20230630,194800,321957995,3765,3765,3765,3765,0
|
|
20230630,194700,321957995,3765,3765,3765,3765,0
|
|
20230630,194600,321957995,3765,3765,3765,3765,0
|
|
20230630,194500,321957995,3765,3765,3765,3765,0
|
|
20230630,194400,321957995,3765,3765,3765,3765,0
|
|
20230630,194300,321957995,3765,3765,3765,3765,0
|
|
20230630,194200,321957995,3765,3765,3765,3765,0
|
|
20230630,194100,321957995,3765,3765,3765,3765,0
|
|
20230630,194000,321957995,3765,3765,3765,3765,0
|
|
20230630,193900,321957995,3765,3765,3765,3765,0
|
|
20230630,193800,321957995,3765,3765,3765,3765,0
|
|
20230630,193700,321957995,3765,3765,3765,3765,0
|
|
20230630,193600,321957995,3765,3765,3765,3765,0
|
|
20230630,193500,321957995,3765,3765,3765,3765,0
|
|
20230630,193400,321957995,3765,3765,3765,3765,0
|
|
20230630,193300,321957995,3765,3765,3765,3765,0
|
|
20230630,193200,321957995,3765,3765,3765,3765,0
|
|
20230630,193100,321957995,3765,3765,3765,3765,0
|
|
20230630,193000,321957995,3765,3765,3765,3765,0
|
|
20230630,192900,321957995,3765,3765,3765,3765,0
|
|
20230630,192800,321957995,3765,3765,3765,3765,0
|
|
20230630,192700,321957995,3765,3765,3765,3765,0
|
|
20230630,192600,321957995,3765,3765,3765,3765,0
|
|
20230630,192500,321957995,3765,3765,3765,3765,3577
|
|
20230630,192400,321957995,3765,3765,3765,3765,0
|
|
20230630,192300,321957995,3765,3765,3765,3765,0
|
|
20230630,192200,321957995,3765,3765,3765,3765,0
|
|
20230630,192100,321957995,3765,3765,3765,3765,0
|
|
20230630,192000,321957995,3765,3765,3765,3765,0
|
|
20230630,191900,321957995,3765,3765,3765,3765,0
|
|
20230630,191800,321957995,3765,3765,3765,3765,0
|
|
20230630,191700,321957995,3765,3765,3765,3765,0
|
|
20230630,191600,321957995,3765,3765,3765,3765,0
|
|
20230630,191500,321957995,3765,3765,3765,3765,0
|
|
20230630,191400,321957995,3765,3765,3765,3765,0
|
|
20230630,191300,321957995,3765,3765,3765,3765,0
|
|
20230630,191200,321957995,3765,3765,3765,3765,0
|
|
20230630,191100,321957995,3765,3765,3765,3765,0
|
|
20230630,191000,321957995,3765,3765,3765,3765,0
|
|
20230630,190900,321957995,3765,3765,3765,3765,0
|
|
20230630,190800,321957995,3765,3765,3765,3765,0
|
|
20230630,190700,321957995,3765,3765,3765,3765,0
|
|
20230630,190600,321957995,3765,3765,3765,3765,0
|
|
20230630,190500,321957995,3765,3765,3765,3765,0
|
|
20230630,190400,321957995,3765,3765,3765,3765,0
|
|
20230630,190300,321957995,3765,3765,3765,3765,0
|
|
20230630,190200,321957995,3765,3765,3765,3765,0
|
|
20230630,190100,321957995,3765,3765,3765,3765,0
|
|
20230630,190000,321957995,3765,3765,3765,3765,0
|
|
20230630,185900,321957995,3765,3765,3765,3765,0
|
|
20230630,185800,321957995,3765,3765,3765,3765,0
|
|
20230630,185700,321957995,3765,3765,3765,3765,0
|
|
20230630,185600,321957995,3765,3765,3765,3765,0
|
|
20230630,185500,321957995,3765,3765,3765,3765,3577
|
|
20230630,185400,321957995,3765,3765,3765,3765,0
|
|
20230630,185300,321957995,3765,3765,3765,3765,0
|
|
20230630,185200,321957995,3765,3765,3765,3765,0
|
|
20230630,185100,321957995,3765,3765,3765,3765,0
|
|
20230630,185000,321957995,3765,3765,3765,3765,0
|
|
20230630,184900,321957995,3765,3765,3765,3765,0
|
|
20230630,184800,321957995,3765,3765,3765,3765,0
|
|
20230630,184700,321957995,3765,3765,3765,3765,0
|
|
20230630,184600,321957995,3765,3765,3765,3765,0
|
|
20230630,184500,321957995,3765,3765,3765,3765,0
|
|
20230630,184400,321957995,3765,3765,3765,3765,0
|
|
20230630,184300,321957995,3765,3765,3765,3765,0
|
|
20230630,184200,321957995,3765,3765,3765,3765,0
|
|
20230630,184100,321957995,3765,3765,3765,3765,0
|
|
20230630,184000,321957995,3765,3765,3765,3765,0
|
|
20230630,183900,321957995,3765,3765,3765,3765,0
|
|
20230630,183800,321957995,3765,3765,3765,3765,0
|
|
20230630,183700,321957995,3765,3765,3765,3765,0
|
|
20230630,183600,321957995,3765,3765,3765,3765,0
|
|
20230630,183500,321957995,3765,3765,3765,3765,0
|
|
20230630,183400,321957995,3765,3765,3765,3765,0
|
|
20230630,183300,321957995,3765,3765,3765,3765,0
|
|
20230630,183200,321957995,3765,3765,3765,3765,0
|
|
20230630,183100,321957995,3765,3765,3765,3765,0
|
|
20230630,183000,321957995,3765,3765,3765,3765,0
|
|
20230630,182900,321957995,3765,3765,3765,3765,0
|
|
20230630,182800,321957995,3765,3765,3765,3765,0
|
|
20230630,182700,321957995,3765,3765,3765,3765,0
|
|
20230630,182600,321957995,3765,3765,3765,3765,0
|
|
20230630,182500,321957995,3765,3765,3765,3765,3577
|
|
20230630,182400,321957995,3765,3765,3765,3765,0
|
|
20230630,182300,321957995,3765,3765,3765,3765,0
|
|
20230630,182200,321957995,3765,3765,3765,3765,0
|
|
20230630,182100,321957995,3765,3765,3765,3765,0
|
|
20230630,182000,321957995,3765,3765,3765,3765,0
|
|
20230630,181900,321957995,3765,3765,3765,3765,0
|
|
20230630,181800,321957995,3765,3765,3765,3765,0
|
|
20230630,181700,321957995,3765,3765,3765,3765,0
|
|
20230630,181600,321957995,3765,3765,3765,3765,0
|
|
20230630,181500,321957995,3765,3765,3765,3765,0
|
|
20230630,181400,321957995,3765,3765,3765,3765,0
|
|
20230630,181300,321957995,3765,3765,3765,3765,0
|
|
20230630,181200,321957995,3765,3765,3765,3765,0
|
|
20230630,181100,321957995,3765,3765,3765,3765,0
|
|
20230630,181000,321957995,3765,3765,3765,3765,0
|
|
20230630,180900,321957995,3765,3765,3765,3765,0
|
|
20230630,180800,321957995,3765,3765,3765,3765,0
|
|
20230630,180700,321957995,3765,3765,3765,3765,0
|
|
20230630,180600,321957995,3765,3765,3765,3765,0
|
|
20230630,180500,321957995,3765,3765,3765,3765,0
|
|
20230630,180400,321957995,3765,3765,3765,3765,0
|
|
20230630,180300,321957995,3765,3765,3765,3765,0
|
|
20230630,180200,321957995,3765,3765,3765,3765,0
|
|
20230630,180100,321957995,3765,3765,3765,3765,0
|
|
20230630,180000,321957995,3765,3765,3765,3765,0
|
|
20230630,175900,321957995,3765,3765,3765,3765,0
|
|
20230630,175800,321957995,3765,3765,3765,3765,0
|
|
20230630,175700,321957995,3765,3765,3765,3765,0
|
|
20230630,175600,321957995,3765,3765,3765,3765,0
|
|
20230630,175500,321957995,3765,3765,3765,3765,3577
|
|
20230630,175400,321957995,3765,3765,3765,3765,0
|
|
20230630,175300,321957995,3765,3765,3765,3765,0
|
|
20230630,175200,321957995,3765,3765,3765,3765,0
|
|
20230630,175100,321957995,3765,3765,3765,3765,0
|
|
20230630,175000,321957995,3765,3765,3765,3765,0
|
|
20230630,174900,321957995,3765,3765,3765,3765,0
|
|
20230630,174800,321957995,3765,3765,3765,3765,0
|
|
20230630,174700,321957995,3765,3765,3765,3765,0
|
|
20230630,174600,321957995,3765,3765,3765,3765,0
|
|
20230630,174500,321957995,3765,3765,3765,3765,0
|
|
20230630,174400,321957995,3765,3765,3765,3765,0
|
|
20230630,174300,321957995,3765,3765,3765,3765,0
|
|
20230630,174200,321957995,3765,3765,3765,3765,0
|
|
20230630,174100,321957995,3765,3765,3765,3765,0
|
|
20230630,174000,321957995,3765,3765,3765,3765,0
|
|
20230630,173900,321957995,3765,3765,3765,3765,0
|
|
20230630,173800,321957995,3765,3765,3765,3765,0
|
|
20230630,173700,321957995,3765,3765,3765,3765,0
|
|
20230630,173600,321957995,3765,3765,3765,3765,0
|
|
20230630,173500,321957995,3765,3765,3765,3765,0
|
|
20230630,173400,321957995,3765,3765,3765,3765,0
|
|
20230630,173300,321957995,3765,3765,3765,3765,0
|
|
20230630,173200,321957995,3765,3765,3765,3765,0
|
|
20230630,173100,321957995,3765,3765,3765,3765,0
|
|
20230630,173000,321957995,3765,3765,3765,3765,0
|
|
20230630,172900,321957995,3765,3765,3765,3765,0
|
|
20230630,172800,321957995,3765,3765,3765,3765,0
|
|
20230630,172700,321957995,3765,3765,3765,3765,0
|
|
20230630,172600,321957995,3765,3765,3765,3765,0
|
|
20230630,172500,321957995,3765,3765,3765,3765,3577
|
|
20230630,172400,321957995,3765,3765,3765,3765,0
|
|
20230630,172300,321957995,3765,3765,3765,3765,0
|
|
20230630,172200,321957995,3765,3765,3765,3765,0
|
|
20230630,172100,321957995,3765,3765,3765,3765,0
|
|
20230630,172000,321957995,3765,3765,3765,3765,0
|
|
20230630,171900,321957995,3765,3765,3765,3765,0
|
|
20230630,171800,321957995,3765,3765,3765,3765,0
|
|
20230630,171700,321957995,3765,3765,3765,3765,0
|
|
20230630,171600,321957995,3765,3765,3765,3765,0
|
|
20230630,171500,321957995,3765,3765,3765,3765,0
|
|
20230630,171400,321957995,3765,3765,3765,3765,0
|
|
20230630,171300,321957995,3765,3765,3765,3765,0
|
|
20230630,171200,321957995,3765,3765,3765,3765,0
|
|
20230630,171100,321957995,3765,3765,3765,3765,0
|
|
20230630,171000,321957995,3765,3765,3765,3765,0
|
|
20230630,170900,321957995,3765,3765,3765,3765,0
|
|
20230630,170800,321957995,3765,3765,3765,3765,0
|
|
20230630,170700,321957995,3765,3765,3765,3765,0
|
|
20230630,170600,321957995,3765,3765,3765,3765,0
|
|
20230630,170500,321957995,3765,3765,3765,3765,0
|
|
20230630,170400,321957995,3765,3765,3765,3765,0
|
|
20230630,170300,321957995,3765,3765,3765,3765,0
|
|
20230630,170200,321957995,3765,3765,3765,3765,0
|
|
20230630,170100,321957995,3765,3765,3765,3765,0
|
|
20230630,170000,321957995,3765,3765,3765,3765,0
|
|
20230630,165900,321957995,3765,3765,3765,3765,0
|
|
20230630,165800,321957995,3765,3765,3765,3765,0
|
|
20230630,165700,321957995,3765,3765,3765,3765,0
|
|
20230630,165600,321957995,3765,3765,3765,3765,0
|
|
20230630,165500,321957995,3765,3765,3765,3765,3577
|
|
20230630,165400,321957995,3765,3765,3765,3765,0
|
|
20230630,165300,321957995,3765,3765,3765,3765,0
|
|
20230630,165200,321957995,3765,3765,3765,3765,0
|
|
20230630,165100,321957995,3765,3765,3765,3765,0
|
|
20230630,165000,321957995,3765,3765,3765,3765,0
|
|
20230630,164900,321957995,3765,3765,3765,3765,0
|
|
20230630,164800,321957995,3765,3765,3765,3765,0
|
|
20230630,164700,321957995,3765,3765,3765,3765,0
|
|
20230630,164600,321957995,3765,3765,3765,3765,0
|
|
20230630,164500,321957995,3765,3765,3765,3765,0
|
|
20230630,164400,321957995,3765,3765,3765,3765,0
|
|
20230630,164300,321957995,3765,3765,3765,3765,0
|
|
20230630,164200,321957995,3765,3765,3765,3765,0
|
|
20230630,164100,321957995,3765,3765,3765,3765,0
|
|
20230630,164000,321957995,3765,3765,3765,3765,0
|
|
20230630,163900,321957995,3765,3765,3765,3765,0
|
|
20230630,163800,321957995,3765,3765,3765,3765,0
|
|
20230630,163700,321957995,3765,3765,3765,3765,0
|
|
20230630,163600,321957995,3765,3765,3765,3765,0
|
|
20230630,163500,321957995,3765,3765,3765,3765,0
|
|
20230630,163400,321957995,3765,3765,3765,3765,0
|
|
20230630,163300,321957995,3765,3765,3765,3765,0
|
|
20230630,163200,321957995,3765,3765,3765,3765,0
|
|
20230630,163100,321957995,3765,3765,3765,3765,0
|
|
20230630,163000,321957995,3765,3765,3765,3765,0
|
|
20230630,162900,321957995,3765,3765,3765,3765,0
|
|
20230630,162800,321957995,3765,3765,3765,3765,0
|
|
20230630,162700,321957995,3765,3765,3765,3765,0
|
|
20230630,162600,321957995,3765,3765,3765,3765,0
|
|
20230630,162500,321957995,3765,3765,3765,3765,3577
|
|
20230630,162400,321957995,3765,3765,3765,3765,0
|
|
20230630,162300,321957995,3765,3765,3765,3765,0
|
|
20230630,162200,321957995,3765,3765,3765,3765,0
|
|
20230630,162100,321957995,3765,3765,3765,3765,0
|
|
20230630,162000,321957995,3765,3765,3765,3765,0
|
|
20230630,161900,321957995,3765,3765,3765,3765,0
|
|
20230630,161800,321957995,3765,3765,3765,3765,0
|
|
20230630,161700,321957995,3765,3765,3765,3765,0
|
|
20230630,161600,321957995,3765,3765,3765,3765,0
|
|
20230630,161500,321957995,3765,3765,3765,3765,0
|
|
20230630,161400,321957995,3765,3765,3765,3765,0
|
|
20230630,161300,321957995,3765,3765,3765,3765,0
|
|
20230630,161200,321957995,3765,3765,3765,3765,0
|
|
20230630,161100,321957995,3765,3765,3765,3765,0
|
|
20230630,161000,321957995,3765,3765,3765,3765,0
|
|
20230630,160900,321957995,3765,3765,3765,3765,0
|
|
20230630,160800,321957995,3765,3765,3765,3765,0
|
|
20230630,160700,321957995,3765,3765,3765,3765,0
|
|
20230630,160600,321957995,3765,3765,3765,3765,0
|
|
20230630,160500,321957995,3765,3765,3765,3765,0
|
|
20230630,160400,321957995,3765,3765,3765,3765,0
|
|
20230630,160300,321957995,3765,3765,3765,3765,0
|
|
20230630,160200,321957995,3765,3765,3765,3765,0
|
|
20230630,160100,321957995,3765,3765,3765,3765,0
|
|
20230630,160000,321957995,3765,3765,3765,3765,0
|
|
20230630,155900,321957995,3765,3765,3765,3765,0
|
|
20230630,155800,321957995,3765,3765,3765,3765,0
|
|
20230630,155700,321957995,3765,3765,3765,3765,0
|
|
20230630,155600,321957995,3765,3765,3765,3765,0
|
|
20230630,155500,321957995,3765,3765,3765,3765,3577
|
|
20230630,155400,321957995,3765,3765,3765,3765,0
|
|
20230630,155300,321957995,3765,3765,3765,3765,0
|
|
20230630,155200,321957995,3765,3765,3765,3765,0
|
|
20230630,155100,321957995,3765,3765,3765,3765,0
|
|
20230630,155000,321957995,3765,3765,3765,3765,0
|
|
20230630,154900,321957995,3765,3765,3765,3765,0
|
|
20230630,154800,321957995,3765,3765,3765,3765,0
|
|
20230630,154700,321957995,3765,3765,3765,3765,0
|
|
20230630,154600,321957995,3765,3765,3765,3765,0
|
|
20230630,154500,321957995,3765,3765,3765,3765,0
|
|
20230630,154400,321957995,3765,3765,3765,3765,0
|
|
20230630,154300,321957995,3765,3765,3765,3765,0
|
|
20230630,154200,321957995,3765,3765,3765,3765,0
|
|
20230630,154100,321957995,3765,3765,3765,3765,0
|
|
20230630,154000,321957995,3765,3765,3765,3765,0
|
|
20230630,153900,321957995,3765,3765,3765,3765,0
|
|
20230630,153800,321957995,3765,3765,3765,3765,0
|
|
20230630,153700,321957995,3765,3765,3765,3765,0
|
|
20230630,153600,321957995,3765,3765,3765,3765,0
|
|
20230630,153500,321957995,3765,3765,3765,3765,0
|
|
20230630,153400,321957995,3765,3765,3765,3765,0
|
|
20230630,153300,321957995,3765,3765,3765,3765,0
|
|
20230630,153200,321957995,3765,3765,3765,3765,0
|
|
20230630,153100,321957995,3765,3765,3765,3765,0
|
|
20230630,153000,321957995,3765,3765,3765,3765,3577
|
|
20230630,152900,308490590,3765,3765,3765,3765,0
|
|
20230630,152800,308490590,3765,3765,3765,3765,0
|
|
20230630,152700,308490590,3765,3765,3765,3765,0
|
|
20230630,152600,308490590,3765,3765,3765,3765,0
|
|
20230630,152500,308490590,3765,3765,3765,3765,0
|
|
20230630,152400,308490590,3765,3765,3765,3765,0
|
|
20230630,152300,308490590,3765,3765,3765,3765,0
|
|
20230630,152200,308490590,3765,3765,3765,3765,0
|
|
20230630,152100,308490590,3765,3765,3765,3765,0
|
|
20230630,152000,308490590,3765,3765,3765,3765,0
|
|
20230630,151900,308490590,3765,3765,3770,3765,208
|
|
20230630,151800,307707150,3770,3765,3770,3765,80
|
|
20230630,151700,307405620,3765,3770,3770,3765,440
|
|
20230630,151600,305746890,3770,3770,3770,3770,41
|
|
20230630,151500,305592320,3770,3770,3770,3770,39
|
|
20230630,151400,305445290,3770,3770,3770,3770,40
|
|
20230630,151300,305294490,3770,3770,3770,3770,40
|
|
20230630,151200,305143690,3770,3770,3770,3770,40
|
|
20230630,151100,304992890,3770,3760,3770,3760,1171
|
|
20230630,151000,300585265,3765,3755,3765,3750,1465
|
|
20230630,150900,295076565,3760,3745,3760,3745,2683
|
|
20230630,150800,285014385,3750,3740,3750,3740,263
|
|
20230630,150700,284028155,3735,3745,3750,3735,40
|
|
20230630,150600,283878230,3750,3740,3750,3700,3936
|
|
20230630,150500,269227465,3755,3740,3755,3740,51
|
|
20230630,150400,269036010,3755,3755,3755,3755,177
|
|
20230630,150300,268371375,3755,3755,3755,3740,673
|
|
20230630,150200,265853620,3760,3755,3760,3740,1446
|
|
20230630,150100,260434070,3755,3735,3765,3735,121
|
|
20230630,150000,259979015,3735,3750,3760,3735,45
|
|
20230630,145900,259810210,3765,3770,3770,3715,2726
|
|
20230630,145800,249635750,3770,3770,3770,3750,79
|
|
20230630,145700,249338500,3770,3770,3770,3750,143
|
|
20230630,145600,248801050,3770,3770,3770,3750,79
|
|
20230630,145500,248503800,3750,3765,3770,3750,128
|
|
20230630,145400,248022860,3770,3765,3770,3750,208
|
|
20230630,145300,247239520,3750,3750,3775,3750,232
|
|
20230630,145200,246366355,3775,3750,3775,3745,266
|
|
20230630,145100,245368010,3745,3775,3775,3745,8099
|
|
20230630,145000,214994015,3765,3775,3775,3765,318
|
|
20230630,144900,213796355,3775,3775,3775,3765,131
|
|
20230630,144800,213302640,3775,3770,3775,3760,78
|
|
20230630,144700,213008770,3770,3775,3775,3755,88
|
|
20230630,144600,212677245,3770,3775,3775,3770,1080
|
|
20230630,144500,208605400,3770,3770,3775,3770,1133
|
|
20230630,144400,204333740,3775,3755,3775,3755,68
|
|
20230630,144300,204077600,3775,3760,3775,3755,564
|
|
20230630,144200,201956320,3760,3775,3775,3760,288
|
|
20230630,144100,200872855,3760,3775,3775,3760,133
|
|
20230630,144000,200372025,3775,3775,3775,3760,4079
|
|
20230630,143900,185034235,3775,3760,3775,3760,126
|
|
20230630,143800,184559735,3775,3775,3775,3760,78
|
|
20230630,143700,184265720,3775,3760,3775,3760,131
|
|
20230630,143600,183772410,3770,3770,3775,3770,503
|
|
20230630,143500,181875900,3775,3770,3775,3770,100
|
|
20230630,143400,181498650,3770,3770,3775,3765,70
|
|
20230630,143300,181234710,3765,3775,3775,3765,80
|
|
20230630,143200,180933015,3765,3775,3775,3765,175
|
|
20230630,143100,180273210,3775,3770,3775,3765,158
|
|
20230630,143000,179678045,3765,3770,3775,3765,87
|
|
20230630,142900,179350385,3765,3770,3775,3765,39
|
|
20230630,142800,179203455,3765,3765,3775,3765,90
|
|
20230630,142700,178864505,3775,3770,3775,3770,10
|
|
20230630,142600,178826760,3765,3765,3765,3765,81
|
|
20230630,142500,178521795,3775,3770,3775,3765,39
|
|
20230630,142400,178374860,3765,3760,3765,3760,1688
|
|
20230630,142300,172019960,3765,3760,3765,3760,261
|
|
20230630,142200,171038585,3765,3760,3765,3760,117
|
|
20230630,142100,170598515,3760,3760,3760,3760,398
|
|
20230630,142000,169102035,3765,3770,3780,3765,1509
|
|
20230630,141900,163420010,3770,3770,3780,3770,169
|
|
20230630,141800,162782780,3770,3770,3780,3770,992
|
|
20230630,141700,159042790,3770,3770,3780,3770,679
|
|
20230630,141600,156477960,3780,3780,3780,3765,113
|
|
20230630,141500,156052050,3765,3770,3770,3765,79
|
|
20230630,141400,155754365,3780,3775,3780,3770,166
|
|
20230630,141300,155127765,3780,3765,3780,3765,246
|
|
20230630,141200,154200310,3780,3765,3780,3765,101
|
|
20230630,141100,153819745,3780,3765,3780,3765,39
|
|
20230630,141000,153672760,3765,3765,3765,3765,49
|
|
20230630,140900,153488275,3780,3765,3780,3765,39
|
|
20230630,140800,153341290,3790,3770,3790,3765,94
|
|
20230630,140700,152986795,3790,3770,3790,3770,2848
|
|
20230630,140600,142249435,3790,3770,3790,3770,100
|
|
20230630,140500,141871890,3790,3790,3790,3775,94
|
|
20230630,140400,141516590,3775,3775,3775,3770,635
|
|
20230630,140300,139119620,3785,3785,3785,3785,28
|
|
20230630,140200,139013640,3780,3785,3790,3780,134
|
|
20230630,140100,138506820,3780,3780,3780,3780,77
|
|
20230630,140000,138215760,3785,3790,3790,3785,12
|
|
20230630,135900,138170285,3775,3780,3790,3775,2603
|
|
20230630,135800,128333805,3790,3780,3790,3780,38
|
|
20230630,135700,128190065,3790,3790,3795,3790,132
|
|
20230630,135600,127689685,3795,3790,3795,3790,1408
|
|
20230630,135500,122353315,3780,3780,3790,3780,94
|
|
20230630,135400,121997895,3790,3790,3790,3790,10
|
|
20230630,135300,121959995,3785,3785,3790,3780,962
|
|
20230630,135200,118314670,3785,3785,3790,3785,47
|
|
20230630,135100,118136720,3785,3780,3785,3780,137
|
|
20230630,135000,117618575,3785,3780,3785,3780,39
|
|
20230630,134900,117471105,3780,3780,3780,3780,379
|
|
20230630,134800,116038485,3780,3775,3780,3775,44
|
|
20230630,134700,115872310,3780,3780,3780,3775,101
|
|
20230630,134600,115490805,3780,3780,3780,3780,15
|
|
20230630,134500,115434105,3780,3775,3780,3775,109
|
|
20230630,134400,115022525,3775,3775,3775,3775,244
|
|
20230630,134300,114101425,3790,3775,3790,3775,126
|
|
20230630,134200,113625380,3790,3775,3790,3770,89
|
|
20230630,134100,113289405,3775,3775,3790,3770,161
|
|
20230630,134000,112681335,3790,3775,3790,3775,52
|
|
20230630,133900,112484750,3790,3775,3790,3770,106
|
|
20230630,133800,112084605,3785,3785,3785,3785,2
|
|
20230630,133700,112077035,3770,3770,3790,3770,105
|
|
20230630,133600,111680795,3770,3770,3770,3770,216
|
|
20230630,133500,110866475,3785,3770,3790,3770,113
|
|
20230630,133400,110439915,3790,3780,3790,3765,69
|
|
20230630,133300,110179330,3790,3770,3790,3765,107
|
|
20230630,133200,109775575,3790,3770,3790,3770,89
|
|
20230630,133100,109439670,3770,3790,3790,3765,116
|
|
20230630,133000,109002280,3770,3790,3790,3770,63
|
|
20230630,132900,108764570,3770,3770,3770,3770,29
|
|
20230630,132800,108655240,3790,3790,3790,3770,899
|
|
20230630,132700,105263605,3790,3790,3790,3775,41
|
|
20230630,132600,105108650,3790,3790,3790,3775,95
|
|
20230630,132500,104749550,3790,3775,3790,3775,39
|
|
20230630,132400,104602175,3790,3790,3790,3775,552
|
|
20230630,132300,102515745,3790,3780,3790,3780,35
|
|
20230630,132200,102383385,3805,3785,3805,3780,336
|
|
20230630,132100,101111275,3785,3790,3790,3785,8
|
|
20230630,132000,101080985,3805,3790,3805,3785,225
|
|
20230630,131900,100228420,3805,3785,3805,3785,98
|
|
20230630,131800,99857065,3805,3790,3805,3785,634
|
|
20230630,131700,97453910,3790,3790,3790,3790,2
|
|
20230630,131600,97446330,3790,3790,3790,3790,0
|
|
20230630,131500,97446330,3790,3790,3790,3790,2
|
|
20230630,131400,97438750,3790,3780,3790,3780,44
|
|
20230630,131300,97272290,3790,3785,3790,3785,504
|
|
20230630,131200,95364600,3800,3800,3800,3800,0
|
|
20230630,131100,95364600,3800,3800,3800,3800,0
|
|
20230630,131000,95364600,3800,3790,3800,3790,143
|
|
20230630,130900,94822590,3800,3790,3800,3790,55
|
|
20230630,130800,94614040,3800,3790,3800,3790,104
|
|
20230630,130700,94219625,3795,3795,3795,3795,41
|
|
20230630,130600,94064030,3795,3795,3795,3795,50
|
|
20230630,130500,93874280,3800,3800,3800,3800,6
|
|
20230630,130400,93851480,3800,3795,3800,3795,90
|
|
20230630,130300,93509880,3800,3800,3800,3795,64
|
|
20230630,130200,93266690,3800,3795,3800,3795,6
|
|
20230630,130100,93243900,3800,3800,3800,3800,2
|
|
20230630,130000,93236300,3800,3800,3800,3790,13
|
|
20230630,125900,93186950,3805,3800,3805,3800,12
|
|
20230630,125800,93141300,3805,3805,3805,3805,0
|
|
20230630,125700,93141300,3805,3790,3805,3790,554
|
|
20230630,125600,91040655,3790,3790,3790,3790,0
|
|
20230630,125500,91040655,3790,3785,3790,3785,42
|
|
20230630,125400,90881675,3785,3785,3785,3785,1
|
|
20230630,125300,90877890,3785,3780,3785,3780,71
|
|
20230630,125200,90609490,3785,3785,3785,3785,6
|
|
20230630,125100,90586780,3790,3785,3790,3785,4
|
|
20230630,125000,90571625,3790,3790,3790,3790,28
|
|
20230630,124900,90465505,3790,3790,3790,3780,825
|
|
20230630,124800,87346630,3790,3790,3790,3785,17
|
|
20230630,124700,87282265,3790,3790,3790,3790,2
|
|
20230630,124600,87274685,3790,3790,3790,3790,2
|
|
20230630,124500,87267105,3790,3790,3790,3790,0
|
|
20230630,124400,87267105,3790,3790,3790,3790,10
|
|
20230630,124300,87229205,3790,3785,3790,3785,11
|
|
20230630,124200,87187530,3785,3785,3785,3785,14
|
|
20230630,124100,87134540,3785,3790,3790,3785,368
|
|
20230630,124000,85741635,3795,3790,3795,3790,5
|
|
20230630,123900,85722675,3795,3795,3795,3795,7
|
|
20230630,123800,85696110,3795,3795,3795,3790,433
|
|
20230630,123700,84054885,3800,3800,3800,3800,2
|
|
20230630,123600,84047285,3795,3795,3795,3795,3
|
|
20230630,123500,84035900,3800,3795,3800,3790,422
|
|
20230630,123400,82434425,3800,3800,3800,3800,2
|
|
20230630,123300,82426825,3800,3800,3800,3795,8
|
|
20230630,123200,82396435,3795,3795,3795,3795,2
|
|
20230630,123100,82388845,3795,3805,3805,3795,11
|
|
20230630,123000,82347050,3800,3795,3800,3795,3
|
|
20230630,122900,82335660,3795,3795,3795,3795,171
|
|
20230630,122800,81686715,3790,3795,3795,3790,135
|
|
20230630,122700,81174815,3795,3795,3800,3795,256
|
|
20230630,122600,80203045,3795,3800,3800,3795,73
|
|
20230630,122500,79925710,3805,3800,3805,3795,87
|
|
20230630,122400,79595495,3800,3800,3800,3800,2
|
|
20230630,122300,79587895,3800,3800,3800,3800,7
|
|
20230630,122200,79561295,3800,3800,3800,3795,106
|
|
20230630,122100,79158585,3805,3805,3805,3805,2
|
|
20230630,122000,79150975,3805,3805,3805,3805,0
|
|
20230630,121900,79150975,3805,3805,3805,3805,0
|
|
20230630,121800,79150975,3805,3805,3805,3805,0
|
|
20230630,121700,79150975,3805,3805,3805,3805,2
|
|
20230630,121600,79143365,3805,3805,3805,3805,0
|
|
20230630,121500,79143365,3805,3805,3805,3805,1
|
|
20230630,121400,79139560,3805,3805,3805,3805,6
|
|
20230630,121300,79116730,3805,3805,3805,3805,29
|
|
20230630,121200,79006385,3805,3810,3810,3805,515
|
|
20230630,121100,77044305,3810,3810,3810,3810,0
|
|
20230630,121000,77044305,3810,3810,3810,3810,1
|
|
20230630,120900,77040495,3810,3810,3810,3810,0
|
|
20230630,120800,77040495,3810,3810,3810,3810,0
|
|
20230630,120700,77040495,3810,3810,3810,3810,0
|
|
20230630,120600,77040495,3810,3810,3810,3810,0
|
|
20230630,120500,77040495,3810,3810,3810,3810,0
|
|
20230630,120400,77040495,3810,3810,3810,3810,0
|
|
20230630,120300,77040495,3810,3810,3810,3810,0
|
|
20230630,120200,77040495,3810,3810,3810,3810,0
|
|
20230630,120100,77040495,3810,3810,3810,3810,0
|
|
20230630,120000,77040495,3810,3810,3810,3810,3
|
|
20230630,115900,77029065,3810,3810,3810,3810,0
|
|
20230630,115800,77029065,3810,3810,3810,3810,0
|
|
20230630,115700,77029065,3810,3805,3810,3805,3
|
|
20230630,115600,77017645,3810,3810,3810,3810,2
|
|
20230630,115500,77010025,3810,3810,3810,3810,30
|
|
20230630,115400,76895725,3810,3810,3810,3810,0
|
|
20230630,115300,76895725,3810,3810,3810,3810,0
|
|
20230630,115200,76895725,3810,3810,3810,3810,131
|
|
20230630,115100,76396615,3800,3800,3800,3800,1
|
|
20230630,115000,76392815,3800,3800,3800,3800,0
|
|
20230630,114900,76392815,3800,3800,3800,3800,170
|
|
20230630,114800,75746815,3800,3805,3805,3800,600
|
|
20230630,114700,73466640,3815,3815,3815,3805,173
|
|
20230630,114600,72806690,3815,3815,3815,3815,0
|
|
20230630,114500,72806690,3815,3815,3815,3815,0
|
|
20230630,114400,72806690,3815,3815,3815,3815,0
|
|
20230630,114300,72806690,3815,3815,3815,3815,0
|
|
20230630,114200,72806690,3815,3810,3815,3810,7
|
|
20230630,114100,72780015,3805,3805,3805,3805,0
|
|
20230630,114000,72780015,3805,3805,3805,3805,0
|
|
20230630,113900,72780015,3805,3805,3805,3805,0
|
|
20230630,113800,72780015,3805,3805,3805,3805,29
|
|
20230630,113700,72669670,3810,3810,3810,3810,24
|
|
20230630,113600,72578230,3810,3810,3810,3810,2
|
|
20230630,113500,72570610,3805,3810,3810,3805,34
|
|
20230630,113400,72441080,3810,3810,3810,3810,2
|
|
20230630,113300,72433460,3805,3805,3805,3805,0
|
|
20230630,113200,72433460,3805,3805,3805,3805,0
|
|
20230630,113100,72433460,3805,3805,3805,3805,0
|
|
20230630,113000,72433460,3805,3805,3805,3805,0
|
|
20230630,112900,72433460,3805,3805,3805,3805,0
|
|
20230630,112800,72433460,3805,3805,3805,3805,0
|
|
20230630,112700,72433460,3805,3805,3805,3805,0
|
|
20230630,112600,72433460,3805,3805,3805,3805,0
|
|
20230630,112500,72433460,3805,3805,3805,3805,38
|
|
20230630,112400,72288870,3805,3805,3805,3805,4
|
|
20230630,112300,72273650,3805,3810,3810,3805,8
|
|
20230630,112200,72243200,3805,3805,3805,3805,0
|
|
20230630,112100,72243200,3805,3805,3805,3805,0
|
|
20230630,112000,72243200,3805,3810,3810,3805,17
|
|
20230630,111900,72178505,3800,3800,3800,3800,25
|
|
20230630,111800,72083505,3805,3805,3805,3805,22
|
|
20230630,111700,71999795,3820,3820,3820,3820,0
|
|
20230630,111600,71999795,3820,3820,3820,3820,0
|
|
20230630,111500,71999795,3820,3820,3820,3820,10
|
|
20230630,111400,71961595,3820,3820,3820,3820,10
|
|
20230630,111300,71923395,3820,3810,3820,3810,50
|
|
20230630,111200,71732755,3810,3810,3810,3810,0
|
|
20230630,111100,71732755,3810,3810,3810,3810,20
|
|
20230630,111000,71656555,3820,3820,3820,3820,0
|
|
20230630,110900,71656555,3820,3820,3820,3820,0
|
|
20230630,110800,71656555,3820,3820,3820,3820,41
|
|
20230630,110700,71499935,3820,3815,3820,3810,70
|
|
20230630,110600,71233130,3820,3820,3820,3820,2
|
|
20230630,110500,71225490,3820,3820,3820,3820,10
|
|
20230630,110400,71187290,3820,3820,3820,3820,0
|
|
20230630,110300,71187290,3820,3820,3820,3820,10
|
|
20230630,110200,71149090,3805,3805,3805,3805,30
|
|
20230630,110100,71034940,3820,3820,3820,3820,10
|
|
20230630,110000,70996740,3810,3810,3810,3810,40
|
|
20230630,105900,70844340,3820,3820,3820,3820,0
|
|
20230630,105800,70844340,3820,3820,3820,3820,0
|
|
20230630,105700,70844340,3820,3820,3820,3820,0
|
|
20230630,105600,70844340,3820,3820,3820,3820,0
|
|
20230630,105500,70844340,3820,3820,3820,3820,0
|
|
20230630,105400,70844340,3820,3820,3820,3820,0
|
|
20230630,105300,70844340,3820,3820,3820,3820,0
|
|
20230630,105200,70844340,3820,3820,3820,3820,0
|
|
20230630,105100,70844340,3820,3820,3820,3820,0
|
|
20230630,105000,70844340,3820,3820,3820,3820,0
|
|
20230630,104900,70844340,3820,3810,3820,3805,390
|
|
20230630,104800,69360225,3820,3820,3820,3820,47
|
|
20230630,104700,69180685,3820,3820,3820,3820,0
|
|
20230630,104600,69180685,3820,3820,3820,3820,0
|
|
20230630,104500,69180685,3820,3810,3820,3810,20
|
|
20230630,104400,69104385,3820,3820,3820,3820,10
|
|
20230630,104300,69066185,3810,3810,3810,3810,100
|
|
20230630,104200,68685185,3815,3815,3815,3815,0
|
|
20230630,104100,68685185,3815,3815,3815,3815,60
|
|
20230630,104000,68456285,3820,3820,3820,3820,0
|
|
20230630,103900,68456285,3820,3820,3820,3820,0
|
|
20230630,103800,68456285,3820,3815,3820,3815,40
|
|
20230630,103700,68303635,3820,3825,3825,3820,321
|
|
20230630,103600,67077140,3825,3830,3830,3825,11
|
|
20230630,103500,67035015,3825,3825,3825,3825,7
|
|
20230630,103400,67008240,3830,3825,3830,3825,11
|
|
20230630,103300,66966115,3830,3830,3830,3830,200
|
|
20230630,103200,66200115,3830,3830,3830,3830,0
|
|
20230630,103100,66200115,3830,3830,3830,3830,0
|
|
20230630,103000,66200115,3830,3835,3835,3830,14
|
|
20230630,102900,66146445,3830,3830,3830,3830,0
|
|
20230630,102800,66146445,3830,3830,3830,3830,0
|
|
20230630,102700,66146445,3830,3830,3830,3830,30
|
|
20230630,102600,66031545,3835,3835,3835,3835,1
|
|
20230630,102500,66027710,3835,3830,3835,3830,1604
|
|
20230630,102400,59878810,3820,3820,3820,3820,0
|
|
20230630,102300,59878810,3820,3820,3820,3820,0
|
|
20230630,102200,59878810,3820,3820,3820,3820,0
|
|
20230630,102100,59878810,3820,3820,3820,3820,26
|
|
20230630,102000,59779490,3830,3830,3830,3830,1
|
|
20230630,101900,59775660,3820,3830,3830,3820,201
|
|
20230630,101800,59007830,3830,3810,3835,3810,5820
|
|
20230630,101700,36776415,3810,3805,3810,3805,570
|
|
20230630,101600,34606855,3810,3810,3810,3810,0
|
|
20230630,101500,34606855,3810,3805,3810,3805,1253
|
|
20230630,101400,29839130,3805,3805,3805,3805,10
|
|
20230630,101300,29801080,3800,3800,3800,3800,70
|
|
20230630,101200,29535080,3805,3805,3805,3805,10
|
|
20230630,101100,29497030,3805,3805,3805,3805,2
|
|
20230630,101000,29489420,3805,3805,3805,3805,0
|
|
20230630,100900,29489420,3805,3805,3805,3805,2
|
|
20230630,100800,29481810,3805,3805,3805,3800,39
|
|
20230630,100700,29333565,3805,3810,3810,3805,73
|
|
20230630,100600,29055770,3805,3800,3805,3800,548
|
|
20230630,100500,26971300,3800,3800,3800,3800,2
|
|
20230630,100400,26963700,3800,3800,3800,3800,2
|
|
20230630,100300,26956100,3800,3805,3805,3800,69
|
|
20230630,100200,26693840,3800,3805,3805,3800,110
|
|
20230630,100100,26275690,3805,3805,3805,3805,13
|
|
20230630,100000,26226225,3805,3805,3805,3805,0
|
|
20230630,095900,26226225,3805,3805,3805,3805,0
|
|
20230630,095800,26226225,3805,3800,3805,3800,22
|
|
20230630,095700,26142565,3805,3805,3805,3805,0
|
|
20230630,095600,26142565,3805,3800,3810,3800,108
|
|
20230630,095500,25731845,3805,3805,3805,3800,61
|
|
20230630,095400,25499785,3805,3800,3805,3800,24
|
|
20230630,095300,25408505,3800,3805,3805,3800,215
|
|
20230630,095200,24591485,3805,3805,3805,3805,5
|
|
20230630,095100,24572460,3810,3805,3810,3805,11
|
|
20230630,095000,24530555,3810,3805,3810,3805,18
|
|
20230630,094900,24462015,3810,3810,3810,3800,341
|
|
20230630,094800,23165405,3820,3820,3820,3820,0
|
|
20230630,094700,23165405,3820,3820,3820,3820,0
|
|
20230630,094600,23165405,3820,3820,3820,3820,18
|
|
20230630,094500,23096645,3820,3820,3820,3820,0
|
|
20230630,094400,23096645,3820,3820,3820,3820,26
|
|
20230630,094300,22997325,3830,3830,3830,3830,0
|
|
20230630,094200,22997325,3830,3830,3830,3830,0
|
|
20230630,094100,22997325,3830,3810,3830,3810,70
|
|
20230630,094000,22730425,3835,3835,3835,3835,0
|
|
20230630,093900,22730425,3835,3810,3835,3800,130
|
|
20230630,093800,22235495,3835,3800,3835,3800,1170
|
|
20230630,093700,17788460,3800,3800,3800,3800,12
|
|
20230630,093600,17742860,3800,3800,3800,3800,6
|
|
20230630,093500,17720060,3800,3800,3800,3800,4
|
|
20230630,093400,17704860,3800,3800,3800,3800,43
|
|
20230630,093300,17541460,3800,3800,3800,3800,3
|
|
20230630,093200,17530060,3800,3800,3800,3800,21
|
|
20230630,093100,17450260,3800,3800,3800,3800,621
|
|
20230630,093000,15090460,3800,3800,3800,3800,4
|
|
20230630,092900,15075260,3800,3800,3800,3800,6
|
|
20230630,092800,15052460,3800,3800,3800,3800,79
|
|
20230630,092700,14752260,3800,3800,3800,3780,216
|
|
20230630,092600,13934290,3800,3800,3800,3800,4
|
|
20230630,092500,13919090,3800,3800,3800,3800,2
|
|
20230630,092400,13911490,3825,3810,3825,3810,41
|
|
20230630,092300,13755085,3810,3820,3820,3805,12
|
|
20230630,092200,13709270,3795,3805,3825,3795,44
|
|
20230630,092100,13541725,3830,3810,3835,3800,643
|
|
20230630,092000,11094200,3840,3810,3840,3810,67
|
|
20230630,091900,10838285,3845,3845,3845,3845,0
|
|
20230630,091800,10838285,3845,3845,3845,3845,0
|
|
20230630,091700,10838285,3845,3845,3845,3845,200
|
|
20230630,091600,10069285,3845,3845,3845,3845,4
|
|
20230630,091500,10053905,3850,3815,3850,3815,270
|
|
20230630,091400,9023235,3850,3850,3850,3850,0
|
|
20230630,091300,9023235,3850,3825,3850,3825,110
|
|
20230630,091200,8602255,3855,3850,3855,3850,15
|
|
20230630,091100,8544450,3855,3850,3855,3850,10
|
|
20230630,091000,8505905,3830,3830,3830,3830,80
|
|
20230630,090900,8199505,3835,3835,3835,3835,25
|
|
20230630,090800,8103630,3835,3835,3835,3835,0
|
|
20230630,090700,8103630,3835,3835,3835,3835,60
|
|
20230630,090600,7873530,3865,3865,3865,3865,0
|
|
20230630,090500,7873530,3865,3865,3865,3865,0
|
|
20230630,090400,7873530,3865,3865,3865,3865,0
|
|
20230630,090300,7873530,3865,3830,3865,3830,110
|
|
20230630,090200,7450200,3830,3830,3830,3830,217
|
|
20230630,090100,6619090,3830,3830,3830,3830,18
|
|
20230630,090000,6550150,3830,3835,3835,3830,1708
|