696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203300,546929500,5840,5840,5840,5840,6959
|
|
20230630,203200,546929500,5840,5840,5840,5840,0
|
|
20230630,203100,546929500,5840,5840,5840,5840,0
|
|
20230630,203000,546929500,5840,5840,5840,5840,0
|
|
20230630,202900,546929500,5840,5840,5840,5840,0
|
|
20230630,202800,546929500,5840,5840,5840,5840,0
|
|
20230630,202700,546929500,5840,5840,5840,5840,0
|
|
20230630,202600,546929500,5840,5840,5840,5840,0
|
|
20230630,202500,546929500,5840,5840,5840,5840,0
|
|
20230630,202400,546929500,5840,5840,5840,5840,0
|
|
20230630,202300,546929500,5840,5840,5840,5840,0
|
|
20230630,202200,546929500,5840,5840,5840,5840,0
|
|
20230630,202100,546929500,5840,5840,5840,5840,0
|
|
20230630,202000,546929500,5840,5840,5840,5840,0
|
|
20230630,201900,546929500,5840,5840,5840,5840,0
|
|
20230630,201800,546929500,5840,5840,5840,5840,0
|
|
20230630,201700,546929500,5840,5840,5840,5840,0
|
|
20230630,201600,546929500,5840,5840,5840,5840,0
|
|
20230630,201500,546929500,5840,5840,5840,5840,0
|
|
20230630,201400,546929500,5840,5840,5840,5840,0
|
|
20230630,201300,546929500,5840,5840,5840,5840,0
|
|
20230630,201200,546929500,5840,5840,5840,5840,0
|
|
20230630,201100,546929500,5840,5840,5840,5840,0
|
|
20230630,201000,546929500,5840,5840,5840,5840,0
|
|
20230630,200900,546929500,5840,5840,5840,5840,0
|
|
20230630,200800,546929500,5840,5840,5840,5840,0
|
|
20230630,200700,546929500,5840,5840,5840,5840,0
|
|
20230630,200600,546929500,5840,5840,5840,5840,0
|
|
20230630,200500,546929500,5840,5840,5840,5840,0
|
|
20230630,200400,546929500,5840,5840,5840,5840,0
|
|
20230630,200300,546929500,5840,5840,5840,5840,6959
|
|
20230630,200200,546929500,5840,5840,5840,5840,0
|
|
20230630,200100,546929500,5840,5840,5840,5840,0
|
|
20230630,200000,546929500,5840,5840,5840,5840,0
|
|
20230630,195900,546929500,5840,5840,5840,5840,0
|
|
20230630,195800,546929500,5840,5840,5840,5840,0
|
|
20230630,195700,546929500,5840,5840,5840,5840,0
|
|
20230630,195600,546929500,5840,5840,5840,5840,0
|
|
20230630,195500,546929500,5840,5840,5840,5840,0
|
|
20230630,195400,546929500,5840,5840,5840,5840,0
|
|
20230630,195300,546929500,5840,5840,5840,5840,0
|
|
20230630,195200,546929500,5840,5840,5840,5840,0
|
|
20230630,195100,546929500,5840,5840,5840,5840,0
|
|
20230630,195000,546929500,5840,5840,5840,5840,0
|
|
20230630,194900,546929500,5840,5840,5840,5840,0
|
|
20230630,194800,546929500,5840,5840,5840,5840,0
|
|
20230630,194700,546929500,5840,5840,5840,5840,0
|
|
20230630,194600,546929500,5840,5840,5840,5840,0
|
|
20230630,194500,546929500,5840,5840,5840,5840,0
|
|
20230630,194400,546929500,5840,5840,5840,5840,0
|
|
20230630,194300,546929500,5840,5840,5840,5840,0
|
|
20230630,194200,546929500,5840,5840,5840,5840,0
|
|
20230630,194100,546929500,5840,5840,5840,5840,0
|
|
20230630,194000,546929500,5840,5840,5840,5840,0
|
|
20230630,193900,546929500,5840,5840,5840,5840,0
|
|
20230630,193800,546929500,5840,5840,5840,5840,0
|
|
20230630,193700,546929500,5840,5840,5840,5840,0
|
|
20230630,193600,546929500,5840,5840,5840,5840,0
|
|
20230630,193500,546929500,5840,5840,5840,5840,0
|
|
20230630,193400,546929500,5840,5840,5840,5840,0
|
|
20230630,193300,546929500,5840,5840,5840,5840,6959
|
|
20230630,193200,546929500,5840,5840,5840,5840,0
|
|
20230630,193100,546929500,5840,5840,5840,5840,0
|
|
20230630,193000,546929500,5840,5840,5840,5840,0
|
|
20230630,192900,546929500,5840,5840,5840,5840,0
|
|
20230630,192800,546929500,5840,5840,5840,5840,0
|
|
20230630,192700,546929500,5840,5840,5840,5840,0
|
|
20230630,192600,546929500,5840,5840,5840,5840,0
|
|
20230630,192500,546929500,5840,5840,5840,5840,0
|
|
20230630,192400,546929500,5840,5840,5840,5840,0
|
|
20230630,192300,546929500,5840,5840,5840,5840,0
|
|
20230630,192200,546929500,5840,5840,5840,5840,0
|
|
20230630,192100,546929500,5840,5840,5840,5840,0
|
|
20230630,192000,546929500,5840,5840,5840,5840,0
|
|
20230630,191900,546929500,5840,5840,5840,5840,0
|
|
20230630,191800,546929500,5840,5840,5840,5840,0
|
|
20230630,191700,546929500,5840,5840,5840,5840,0
|
|
20230630,191600,546929500,5840,5840,5840,5840,0
|
|
20230630,191500,546929500,5840,5840,5840,5840,0
|
|
20230630,191400,546929500,5840,5840,5840,5840,0
|
|
20230630,191300,546929500,5840,5840,5840,5840,0
|
|
20230630,191200,546929500,5840,5840,5840,5840,0
|
|
20230630,191100,546929500,5840,5840,5840,5840,0
|
|
20230630,191000,546929500,5840,5840,5840,5840,0
|
|
20230630,190900,546929500,5840,5840,5840,5840,0
|
|
20230630,190800,546929500,5840,5840,5840,5840,0
|
|
20230630,190700,546929500,5840,5840,5840,5840,0
|
|
20230630,190600,546929500,5840,5840,5840,5840,0
|
|
20230630,190500,546929500,5840,5840,5840,5840,0
|
|
20230630,190400,546929500,5840,5840,5840,5840,0
|
|
20230630,190300,546929500,5840,5840,5840,5840,6959
|
|
20230630,190200,546929500,5840,5840,5840,5840,0
|
|
20230630,190100,546929500,5840,5840,5840,5840,0
|
|
20230630,190000,546929500,5840,5840,5840,5840,0
|
|
20230630,185900,546929500,5840,5840,5840,5840,0
|
|
20230630,185800,546929500,5840,5840,5840,5840,0
|
|
20230630,185700,546929500,5840,5840,5840,5840,0
|
|
20230630,185600,546929500,5840,5840,5840,5840,0
|
|
20230630,185500,546929500,5840,5840,5840,5840,0
|
|
20230630,185400,546929500,5840,5840,5840,5840,0
|
|
20230630,185300,546929500,5840,5840,5840,5840,0
|
|
20230630,185200,546929500,5840,5840,5840,5840,0
|
|
20230630,185100,546929500,5840,5840,5840,5840,0
|
|
20230630,185000,546929500,5840,5840,5840,5840,0
|
|
20230630,184900,546929500,5840,5840,5840,5840,0
|
|
20230630,184800,546929500,5840,5840,5840,5840,0
|
|
20230630,184700,546929500,5840,5840,5840,5840,0
|
|
20230630,184600,546929500,5840,5840,5840,5840,0
|
|
20230630,184500,546929500,5840,5840,5840,5840,0
|
|
20230630,184400,546929500,5840,5840,5840,5840,0
|
|
20230630,184300,546929500,5840,5840,5840,5840,0
|
|
20230630,184200,546929500,5840,5840,5840,5840,0
|
|
20230630,184100,546929500,5840,5840,5840,5840,0
|
|
20230630,184000,546929500,5840,5840,5840,5840,0
|
|
20230630,183900,546929500,5840,5840,5840,5840,0
|
|
20230630,183800,546929500,5840,5840,5840,5840,0
|
|
20230630,183700,546929500,5840,5840,5840,5840,0
|
|
20230630,183600,546929500,5840,5840,5840,5840,0
|
|
20230630,183500,546929500,5840,5840,5840,5840,0
|
|
20230630,183400,546929500,5840,5840,5840,5840,0
|
|
20230630,183300,546929500,5840,5840,5840,5840,6959
|
|
20230630,183200,546929500,5840,5840,5840,5840,0
|
|
20230630,183100,546929500,5840,5840,5840,5840,0
|
|
20230630,183000,546929500,5840,5840,5840,5840,0
|
|
20230630,182900,546929500,5840,5840,5840,5840,0
|
|
20230630,182800,546929500,5840,5840,5840,5840,0
|
|
20230630,182700,546929500,5840,5840,5840,5840,0
|
|
20230630,182600,546929500,5840,5840,5840,5840,0
|
|
20230630,182500,546929500,5840,5840,5840,5840,0
|
|
20230630,182400,546929500,5840,5840,5840,5840,0
|
|
20230630,182300,546929500,5840,5840,5840,5840,0
|
|
20230630,182200,546929500,5840,5840,5840,5840,0
|
|
20230630,182100,546929500,5840,5840,5840,5840,0
|
|
20230630,182000,546929500,5840,5840,5840,5840,0
|
|
20230630,181900,546929500,5840,5840,5840,5840,0
|
|
20230630,181800,546929500,5840,5840,5840,5840,0
|
|
20230630,181700,546929500,5840,5840,5840,5840,0
|
|
20230630,181600,546929500,5840,5840,5840,5840,0
|
|
20230630,181500,546929500,5840,5840,5840,5840,0
|
|
20230630,181400,546929500,5840,5840,5840,5840,0
|
|
20230630,181300,546929500,5840,5840,5840,5840,0
|
|
20230630,181200,546929500,5840,5840,5840,5840,0
|
|
20230630,181100,546929500,5840,5840,5840,5840,0
|
|
20230630,181000,546929500,5840,5840,5840,5840,0
|
|
20230630,180900,546929500,5840,5840,5840,5840,0
|
|
20230630,180800,546929500,5840,5840,5840,5840,0
|
|
20230630,180700,546929500,5840,5840,5840,5840,0
|
|
20230630,180600,546929500,5840,5840,5840,5840,0
|
|
20230630,180500,546929500,5840,5840,5840,5840,0
|
|
20230630,180400,546929500,5840,5840,5840,5840,0
|
|
20230630,180300,546929500,5840,5840,5840,5840,6959
|
|
20230630,180200,546929500,5840,5840,5840,5840,0
|
|
20230630,180100,546929500,5840,5840,5840,5840,0
|
|
20230630,180000,546929500,5840,5840,5840,5840,0
|
|
20230630,175900,546929500,5840,5840,5840,5840,0
|
|
20230630,175800,546929500,5840,5840,5840,5840,0
|
|
20230630,175700,546929500,5840,5840,5840,5840,0
|
|
20230630,175600,546929500,5840,5840,5840,5840,0
|
|
20230630,175500,546929500,5840,5840,5840,5840,0
|
|
20230630,175400,546929500,5840,5840,5840,5840,0
|
|
20230630,175300,546929500,5840,5840,5840,5840,0
|
|
20230630,175200,546929500,5840,5840,5840,5840,0
|
|
20230630,175100,546929500,5840,5840,5840,5840,0
|
|
20230630,175000,546929500,5840,5840,5840,5840,0
|
|
20230630,174900,546929500,5840,5840,5840,5840,0
|
|
20230630,174800,546929500,5840,5840,5840,5840,0
|
|
20230630,174700,546929500,5840,5840,5840,5840,0
|
|
20230630,174600,546929500,5840,5840,5840,5840,0
|
|
20230630,174500,546929500,5840,5840,5840,5840,0
|
|
20230630,174400,546929500,5840,5840,5840,5840,0
|
|
20230630,174300,546929500,5840,5840,5840,5840,0
|
|
20230630,174200,546929500,5840,5840,5840,5840,0
|
|
20230630,174100,546929500,5840,5840,5840,5840,0
|
|
20230630,174000,546929500,5840,5840,5840,5840,0
|
|
20230630,173900,546929500,5840,5840,5840,5840,0
|
|
20230630,173800,546929500,5840,5840,5840,5840,0
|
|
20230630,173700,546929500,5840,5840,5840,5840,0
|
|
20230630,173600,546929500,5840,5840,5840,5840,0
|
|
20230630,173500,546929500,5840,5840,5840,5840,0
|
|
20230630,173400,546929500,5840,5840,5840,5840,0
|
|
20230630,173300,546929500,5840,5840,5840,5840,6959
|
|
20230630,173200,546929500,5840,5840,5840,5840,0
|
|
20230630,173100,546929500,5840,5840,5840,5840,0
|
|
20230630,173000,546929500,5840,5840,5840,5840,0
|
|
20230630,172900,546929500,5840,5840,5840,5840,0
|
|
20230630,172800,546929500,5840,5840,5840,5840,0
|
|
20230630,172700,546929500,5840,5840,5840,5840,0
|
|
20230630,172600,546929500,5840,5840,5840,5840,0
|
|
20230630,172500,546929500,5840,5840,5840,5840,0
|
|
20230630,172400,546929500,5840,5840,5840,5840,0
|
|
20230630,172300,546929500,5840,5840,5840,5840,0
|
|
20230630,172200,546929500,5840,5840,5840,5840,0
|
|
20230630,172100,546929500,5840,5840,5840,5840,0
|
|
20230630,172000,546929500,5840,5840,5840,5840,0
|
|
20230630,171900,546929500,5840,5840,5840,5840,0
|
|
20230630,171800,546929500,5840,5840,5840,5840,0
|
|
20230630,171700,546929500,5840,5840,5840,5840,0
|
|
20230630,171600,546929500,5840,5840,5840,5840,0
|
|
20230630,171500,546929500,5840,5840,5840,5840,0
|
|
20230630,171400,546929500,5840,5840,5840,5840,0
|
|
20230630,171300,546929500,5840,5840,5840,5840,0
|
|
20230630,171200,546929500,5840,5840,5840,5840,0
|
|
20230630,171100,546929500,5840,5840,5840,5840,0
|
|
20230630,171000,546929500,5840,5840,5840,5840,0
|
|
20230630,170900,546929500,5840,5840,5840,5840,0
|
|
20230630,170800,546929500,5840,5840,5840,5840,0
|
|
20230630,170700,546929500,5840,5840,5840,5840,0
|
|
20230630,170600,546929500,5840,5840,5840,5840,0
|
|
20230630,170500,546929500,5840,5840,5840,5840,0
|
|
20230630,170400,546929500,5840,5840,5840,5840,0
|
|
20230630,170300,546929500,5840,5840,5840,5840,6959
|
|
20230630,170200,546929500,5840,5840,5840,5840,0
|
|
20230630,170100,546929500,5840,5840,5840,5840,0
|
|
20230630,170000,546929500,5840,5840,5840,5840,0
|
|
20230630,165900,546929500,5840,5840,5840,5840,0
|
|
20230630,165800,546929500,5840,5840,5840,5840,0
|
|
20230630,165700,546929500,5840,5840,5840,5840,0
|
|
20230630,165600,546929500,5840,5840,5840,5840,0
|
|
20230630,165500,546929500,5840,5840,5840,5840,0
|
|
20230630,165400,546929500,5840,5840,5840,5840,0
|
|
20230630,165300,546929500,5840,5840,5840,5840,0
|
|
20230630,165200,546929500,5840,5840,5840,5840,0
|
|
20230630,165100,546929500,5840,5840,5840,5840,0
|
|
20230630,165000,546929500,5840,5840,5840,5840,0
|
|
20230630,164900,546929500,5840,5840,5840,5840,0
|
|
20230630,164800,546929500,5840,5840,5840,5840,0
|
|
20230630,164700,546929500,5840,5840,5840,5840,0
|
|
20230630,164600,546929500,5840,5840,5840,5840,0
|
|
20230630,164500,546929500,5840,5840,5840,5840,0
|
|
20230630,164400,546929500,5840,5840,5840,5840,0
|
|
20230630,164300,546929500,5840,5840,5840,5840,0
|
|
20230630,164200,546929500,5840,5840,5840,5840,0
|
|
20230630,164100,546929500,5840,5840,5840,5840,0
|
|
20230630,164000,546929500,5840,5840,5840,5840,0
|
|
20230630,163900,546929500,5840,5840,5840,5840,0
|
|
20230630,163800,546929500,5840,5840,5840,5840,0
|
|
20230630,163700,546929500,5840,5840,5840,5840,0
|
|
20230630,163600,546929500,5840,5840,5840,5840,0
|
|
20230630,163500,546929500,5840,5840,5840,5840,0
|
|
20230630,163400,546929500,5840,5840,5840,5840,0
|
|
20230630,163300,546929500,5840,5840,5840,5840,6959
|
|
20230630,163200,546929500,5840,5840,5840,5840,0
|
|
20230630,163100,546929500,5840,5840,5840,5840,0
|
|
20230630,163000,546929500,5840,5840,5840,5840,0
|
|
20230630,162900,546929500,5840,5840,5840,5840,0
|
|
20230630,162800,546929500,5840,5840,5840,5840,0
|
|
20230630,162700,546929500,5840,5840,5840,5840,0
|
|
20230630,162600,546929500,5840,5840,5840,5840,0
|
|
20230630,162500,546929500,5840,5840,5840,5840,0
|
|
20230630,162400,546929500,5840,5840,5840,5840,0
|
|
20230630,162300,546929500,5840,5840,5840,5840,0
|
|
20230630,162200,546929500,5840,5840,5840,5840,0
|
|
20230630,162100,546929500,5840,5840,5840,5840,0
|
|
20230630,162000,546929500,5840,5840,5840,5840,0
|
|
20230630,161900,546929500,5840,5840,5840,5840,0
|
|
20230630,161800,546929500,5840,5840,5840,5840,0
|
|
20230630,161700,546929500,5840,5840,5840,5840,0
|
|
20230630,161600,546929500,5840,5840,5840,5840,0
|
|
20230630,161500,546929500,5840,5840,5840,5840,0
|
|
20230630,161400,546929500,5840,5840,5840,5840,0
|
|
20230630,161300,546929500,5840,5840,5840,5840,0
|
|
20230630,161200,546929500,5840,5840,5840,5840,0
|
|
20230630,161100,546929500,5840,5840,5840,5840,0
|
|
20230630,161000,546929500,5840,5840,5840,5840,0
|
|
20230630,160900,546929500,5840,5840,5840,5840,0
|
|
20230630,160800,546929500,5840,5840,5840,5840,0
|
|
20230630,160700,546929500,5840,5840,5840,5840,0
|
|
20230630,160600,546929500,5840,5840,5840,5840,0
|
|
20230630,160500,546929500,5840,5840,5840,5840,0
|
|
20230630,160400,546929500,5840,5840,5840,5840,0
|
|
20230630,160300,546929500,5840,5840,5840,5840,6959
|
|
20230630,160200,546929500,5840,5840,5840,5840,0
|
|
20230630,160100,546929500,5840,5840,5840,5840,0
|
|
20230630,160000,546929500,5840,5840,5840,5840,0
|
|
20230630,155900,546929500,5840,5840,5840,5840,0
|
|
20230630,155800,546929500,5840,5840,5840,5840,0
|
|
20230630,155700,546929500,5840,5840,5840,5840,0
|
|
20230630,155600,546929500,5840,5840,5840,5840,0
|
|
20230630,155500,546929500,5840,5840,5840,5840,0
|
|
20230630,155400,546929500,5840,5840,5840,5840,0
|
|
20230630,155300,546929500,5840,5840,5840,5840,0
|
|
20230630,155200,546929500,5840,5840,5840,5840,0
|
|
20230630,155100,546929500,5840,5840,5840,5840,0
|
|
20230630,155000,546929500,5840,5840,5840,5840,0
|
|
20230630,154900,546929500,5840,5840,5840,5840,0
|
|
20230630,154800,546929500,5840,5840,5840,5840,0
|
|
20230630,154700,546929500,5840,5840,5840,5840,0
|
|
20230630,154600,546929500,5840,5840,5840,5840,0
|
|
20230630,154500,546929500,5840,5840,5840,5840,0
|
|
20230630,154400,546929500,5840,5840,5840,5840,0
|
|
20230630,154300,546929500,5840,5840,5840,5840,0
|
|
20230630,154200,546929500,5840,5840,5840,5840,0
|
|
20230630,154100,546929500,5840,5840,5840,5840,0
|
|
20230630,154000,546929500,5840,5840,5840,5840,0
|
|
20230630,153900,546929500,5840,5840,5840,5840,0
|
|
20230630,153800,546929500,5840,5840,5840,5840,0
|
|
20230630,153700,546929500,5840,5840,5840,5840,0
|
|
20230630,153600,546929500,5840,5840,5840,5840,0
|
|
20230630,153500,546929500,5840,5840,5840,5840,0
|
|
20230630,153400,546929500,5840,5840,5840,5840,0
|
|
20230630,153300,546929500,5840,5840,5840,5840,6959
|
|
20230630,153200,546929500,5840,5840,5840,5840,0
|
|
20230630,153100,546929500,5840,5840,5840,5840,0
|
|
20230630,153000,546929500,5840,5840,5840,5840,6959
|
|
20230630,152900,506288940,5910,5910,5910,5910,0
|
|
20230630,152800,506288940,5910,5910,5910,5910,0
|
|
20230630,152700,506288940,5910,5910,5910,5910,0
|
|
20230630,152600,506288940,5910,5910,5910,5910,0
|
|
20230630,152500,506288940,5910,5910,5910,5910,0
|
|
20230630,152400,506288940,5910,5910,5910,5910,0
|
|
20230630,152300,506288940,5910,5910,5910,5910,0
|
|
20230630,152200,506288940,5910,5910,5910,5910,0
|
|
20230630,152100,506288940,5910,5910,5910,5910,0
|
|
20230630,152000,506288940,5910,5910,5910,5910,0
|
|
20230630,151900,506288940,5910,5910,5910,5910,0
|
|
20230630,151800,506288940,5910,5910,5910,5900,380
|
|
20230630,151700,504043420,5910,5890,5910,5890,20
|
|
20230630,151600,503925400,5910,5890,5910,5890,13
|
|
20230630,151500,503848810,5910,5910,5910,5910,112
|
|
20230630,151400,503186890,5920,5910,5920,5910,187
|
|
20230630,151300,502081710,5910,5890,5910,5870,3313
|
|
20230630,151200,482606060,5910,5900,5910,5900,601
|
|
20230630,151100,479060150,5910,5900,5910,5900,101
|
|
20230630,151000,478464240,5910,5910,5910,5910,2
|
|
20230630,150900,478452420,5870,5870,5870,5870,0
|
|
20230630,150800,478452420,5870,5890,5890,5870,1528
|
|
20230630,150700,469477200,5900,5900,5910,5880,1806
|
|
20230630,150600,458847380,5910,5910,5910,5910,1
|
|
20230630,150500,458841470,5890,5930,5930,5890,1137
|
|
20230630,150400,452136520,5930,5920,5930,5920,64
|
|
20230630,150300,451757580,5920,5920,5920,5910,83
|
|
20230630,150200,451266520,5920,5900,5920,5900,29
|
|
20230630,150100,451095260,5920,5910,5920,5900,21
|
|
20230630,150000,450971310,5920,5920,5920,5920,0
|
|
20230630,145900,450971310,5920,5920,5920,5920,0
|
|
20230630,145800,450971310,5920,5920,5920,5920,0
|
|
20230630,145700,450971310,5920,5920,5920,5920,200
|
|
20230630,145600,449787310,5920,5910,5920,5910,2459
|
|
20230630,145500,435251200,5920,5920,5920,5920,80
|
|
20230630,145400,434777600,5920,5930,5930,5920,70
|
|
20230630,145300,434363100,5920,5920,5920,5920,28
|
|
20230630,145200,434197340,5920,5900,5920,5900,277
|
|
20230630,145100,432560450,5910,5900,5910,5900,812
|
|
20230630,145000,427762280,5900,5900,5900,5900,169
|
|
20230630,144900,426765180,5900,5910,5910,5900,14
|
|
20230630,144800,426682560,5920,5920,5920,5920,1
|
|
20230630,144700,426676640,5920,5900,5920,5890,141
|
|
20230630,144600,425845430,5930,5900,5930,5890,706
|
|
20230630,144500,421680350,5930,5920,5930,5900,81
|
|
20230630,144400,421202330,5940,5940,5940,5910,34
|
|
20230630,144300,421000970,5940,5930,5950,5930,346
|
|
20230630,144200,418943380,5940,5930,5940,5910,111
|
|
20230630,144100,418287150,5940,5930,5940,5930,6
|
|
20230630,144000,418251540,5900,5960,5960,5890,88
|
|
20230630,143900,417729960,5970,5990,5990,5960,1093
|
|
20230630,143800,411200010,5990,5910,6000,5910,8357
|
|
20230630,143700,361337990,5900,5880,5900,5880,1480
|
|
20230630,143600,352619370,5880,5870,5880,5870,1078
|
|
20230630,143500,346291500,5870,5870,5870,5870,143
|
|
20230630,143400,345452090,5870,5870,5870,5870,42
|
|
20230630,143300,345205550,5870,5870,5870,5870,10
|
|
20230630,143200,345146850,5870,5870,5870,5870,44
|
|
20230630,143100,344888570,5880,5880,5880,5880,0
|
|
20230630,143000,344888570,5880,5880,5880,5880,2
|
|
20230630,142900,344876810,5880,5880,5880,5880,1
|
|
20230630,142800,344870930,5870,5870,5870,5870,291
|
|
20230630,142700,343162760,5880,5880,5880,5880,0
|
|
20230630,142600,343162760,5880,5880,5880,5880,1
|
|
20230630,142500,343156880,5880,5880,5880,5880,1
|
|
20230630,142400,343151000,5870,5870,5870,5870,0
|
|
20230630,142300,343151000,5870,5870,5870,5870,0
|
|
20230630,142200,343151000,5870,5870,5870,5870,0
|
|
20230630,142100,343151000,5870,5870,5870,5870,50
|
|
20230630,142000,342857500,5880,5880,5880,5880,0
|
|
20230630,141900,342857500,5880,5880,5880,5880,0
|
|
20230630,141800,342857500,5880,5880,5880,5880,0
|
|
20230630,141700,342857500,5880,5880,5880,5880,28
|
|
20230630,141600,342692860,5890,5890,5890,5890,727
|
|
20230630,141500,338410830,5900,5900,5900,5900,1
|
|
20230630,141400,338404930,5890,5890,5890,5890,783
|
|
20230630,141300,333793060,5890,5860,5890,5860,7
|
|
20230630,141200,333752010,5860,5890,5890,5860,340
|
|
20230630,141100,331756640,5870,5870,5870,5870,200
|
|
20230630,141000,330582640,5880,5880,5880,5880,8
|
|
20230630,140900,330535600,5880,5880,5880,5880,0
|
|
20230630,140800,330535600,5880,5870,5880,5870,900
|
|
20230630,140700,325246500,5860,5860,5860,5860,20
|
|
20230630,140600,325129300,5870,5870,5870,5870,1
|
|
20230630,140500,325123430,5850,5850,5850,5850,0
|
|
20230630,140400,325123430,5850,5850,5850,5850,0
|
|
20230630,140300,325123430,5850,5850,5850,5850,334
|
|
20230630,140200,323169530,5850,5850,5850,5850,163
|
|
20230630,140100,322215980,5850,5870,5870,5850,596
|
|
20230630,140000,318727070,5870,5870,5870,5870,5
|
|
20230630,135900,318697720,5870,5870,5870,5870,0
|
|
20230630,135800,318697720,5870,5870,5870,5870,0
|
|
20230630,135700,318697720,5870,5870,5870,5870,0
|
|
20230630,135600,318697720,5870,5870,5870,5870,0
|
|
20230630,135500,318697720,5870,5870,5870,5870,0
|
|
20230630,135400,318697720,5870,5870,5870,5870,0
|
|
20230630,135300,318697720,5870,5870,5870,5870,0
|
|
20230630,135200,318697720,5870,5870,5870,5870,0
|
|
20230630,135100,318697720,5870,5870,5870,5870,0
|
|
20230630,135000,318697720,5870,5870,5870,5870,0
|
|
20230630,134900,318697720,5870,5870,5870,5870,0
|
|
20230630,134800,318697720,5870,5850,5870,5850,510
|
|
20230630,134700,315714020,5850,5850,5850,5850,160
|
|
20230630,134600,314778020,5850,5850,5850,5850,1
|
|
20230630,134500,314772170,5850,5860,5860,5850,1881
|
|
20230630,134400,303761850,5870,5870,5870,5870,0
|
|
20230630,134300,303761850,5870,5870,5870,5870,5
|
|
20230630,134200,303732500,5870,5870,5870,5870,0
|
|
20230630,134100,303732500,5870,5870,5870,5870,0
|
|
20230630,134000,303732500,5870,5870,5870,5870,25
|
|
20230630,133900,303585750,5870,5870,5870,5870,363
|
|
20230630,133800,301454940,5870,5870,5870,5870,0
|
|
20230630,133700,301454940,5870,5870,5870,5870,0
|
|
20230630,133600,301454940,5870,5870,5870,5870,0
|
|
20230630,133500,301454940,5870,5870,5870,5870,15
|
|
20230630,133400,301366890,5870,5870,5870,5870,0
|
|
20230630,133300,301366890,5870,5870,5870,5870,100
|
|
20230630,133200,300779890,5870,5870,5870,5870,1
|
|
20230630,133100,300774020,5870,5870,5870,5870,0
|
|
20230630,133000,300774020,5870,5870,5870,5870,0
|
|
20230630,132900,300774020,5870,5870,5870,5870,14
|
|
20230630,132800,300691840,5870,5870,5870,5870,1
|
|
20230630,132700,300685970,5860,5860,5860,5860,15
|
|
20230630,132600,300598070,5860,5860,5860,5860,0
|
|
20230630,132500,300598070,5860,5860,5860,5860,75
|
|
20230630,132400,300158570,5860,5860,5860,5860,0
|
|
20230630,132300,300158570,5860,5860,5860,5860,0
|
|
20230630,132200,300158570,5860,5860,5860,5860,662
|
|
20230630,132100,296279250,5860,5860,5860,5860,0
|
|
20230630,132000,296279250,5860,5880,5880,5860,2166
|
|
20230630,131900,283586220,5870,5870,5870,5870,0
|
|
20230630,131800,283586220,5870,5870,5870,5870,0
|
|
20230630,131700,283586220,5870,5870,5870,5870,0
|
|
20230630,131600,283586220,5870,5870,5870,5870,52
|
|
20230630,131500,283280980,5870,5870,5870,5870,12
|
|
20230630,131400,283210540,5870,5870,5870,5870,302
|
|
20230630,131300,281437800,5870,5870,5870,5870,0
|
|
20230630,131200,281437800,5870,5870,5870,5870,12
|
|
20230630,131100,281367360,5870,5860,5870,5860,234
|
|
20230630,131000,279995940,5870,5870,5870,5870,8
|
|
20230630,130900,279948980,5870,5870,5870,5870,205
|
|
20230630,130800,278745630,5870,5860,5870,5860,437
|
|
20230630,130700,276184710,5880,5880,5880,5880,0
|
|
20230630,130600,276184710,5880,5870,5880,5870,33
|
|
20230630,130500,275990990,5870,5870,5870,5870,8
|
|
20230630,130400,275944030,5880,5880,5880,5880,1
|
|
20230630,130300,275938150,5860,5860,5860,5860,0
|
|
20230630,130200,275938150,5860,5860,5860,5860,213
|
|
20230630,130100,274689970,5850,5850,5850,5850,580
|
|
20230630,130000,271296970,5840,5840,5840,5840,0
|
|
20230630,125900,271296970,5840,5840,5840,5840,1
|
|
20230630,125800,271291130,5850,5850,5850,5850,11
|
|
20230630,125700,271226780,5850,5850,5850,5850,43
|
|
20230630,125600,270975230,5860,5860,5860,5860,0
|
|
20230630,125500,270975230,5860,5860,5860,5860,2
|
|
20230630,125400,270963510,5850,5850,5850,5850,5
|
|
20230630,125300,270934260,5860,5850,5860,5850,470
|
|
20230630,125200,268180300,5850,5850,5850,5850,100
|
|
20230630,125100,267595300,5860,5860,5860,5860,1
|
|
20230630,125000,267589440,5840,5840,5840,5840,190
|
|
20230630,124900,266479840,5840,5840,5840,5840,0
|
|
20230630,124800,266479840,5840,5840,5840,5840,200
|
|
20230630,124700,265311840,5840,5850,5850,5840,2490
|
|
20230630,124600,250751490,5850,5850,5850,5850,400
|
|
20230630,124500,248411490,5860,5860,5860,5850,354
|
|
20230630,124400,246340550,5860,5860,5860,5860,100
|
|
20230630,124300,245754550,5860,5860,5860,5860,2
|
|
20230630,124200,245742830,5860,5860,5860,5860,0
|
|
20230630,124100,245742830,5860,5860,5860,5860,211
|
|
20230630,124000,244506370,5850,5850,5850,5850,2
|
|
20230630,123900,244494670,5860,5860,5860,5860,0
|
|
20230630,123800,244494670,5860,5860,5860,5860,1
|
|
20230630,123700,244488810,5850,5850,5850,5850,998
|
|
20230630,123600,238650510,5860,5860,5860,5850,502
|
|
20230630,123500,235713790,5860,5860,5880,5850,4483
|
|
20230630,123400,209487680,5880,5850,5880,5850,4084
|
|
20230630,123300,185594500,5860,5860,5860,5860,589
|
|
20230630,123200,182142960,5860,5860,5860,5860,0
|
|
20230630,123100,182142960,5860,5860,5860,5860,1
|
|
20230630,123000,182137100,5870,5890,5890,5870,15
|
|
20230630,122900,182048900,5890,5890,5890,5890,0
|
|
20230630,122800,182048900,5890,5890,5890,5890,0
|
|
20230630,122700,182048900,5890,5890,5890,5890,0
|
|
20230630,122600,182048900,5890,5890,5890,5890,0
|
|
20230630,122500,182048900,5890,5890,5890,5890,0
|
|
20230630,122400,182048900,5890,5890,5890,5890,0
|
|
20230630,122300,182048900,5890,5890,5890,5890,139
|
|
20230630,122200,181230190,5870,5870,5870,5870,136
|
|
20230630,122100,180431870,5870,5870,5870,5870,1
|
|
20230630,122000,180426000,5870,5870,5870,5870,0
|
|
20230630,121900,180426000,5870,5870,5870,5870,0
|
|
20230630,121800,180426000,5870,5870,5870,5870,3
|
|
20230630,121700,180408390,5870,5870,5870,5870,4
|
|
20230630,121600,180384910,5870,5870,5870,5870,0
|
|
20230630,121500,180384910,5870,5870,5870,5870,0
|
|
20230630,121400,180384910,5870,5870,5870,5870,0
|
|
20230630,121300,180384910,5870,5870,5870,5870,0
|
|
20230630,121200,180384910,5870,5870,5870,5870,1
|
|
20230630,121100,180379040,5860,5870,5870,5860,101
|
|
20230630,121000,179787170,5860,5860,5860,5860,9
|
|
20230630,120900,179734430,5860,5860,5860,5860,0
|
|
20230630,120800,179734430,5860,5870,5870,5860,59
|
|
20230630,120700,179388110,5870,5870,5870,5870,42
|
|
20230630,120600,179141570,5860,5860,5860,5860,45
|
|
20230630,120500,178877870,5870,5870,5870,5870,101
|
|
20230630,120400,178285000,5860,5880,5880,5860,400
|
|
20230630,120300,175936520,5880,5880,5880,5880,0
|
|
20230630,120200,175936520,5880,5880,5880,5880,1
|
|
20230630,120100,175930640,5890,5890,5890,5890,0
|
|
20230630,120000,175930640,5890,5890,5890,5890,17
|
|
20230630,115900,175830510,5880,5880,5880,5880,14
|
|
20230630,115800,175748190,5880,5880,5880,5880,0
|
|
20230630,115700,175748190,5880,5880,5880,5880,0
|
|
20230630,115600,175748190,5880,5880,5880,5880,0
|
|
20230630,115500,175748190,5880,5880,5880,5880,1
|
|
20230630,115400,175742310,5890,5890,5890,5890,0
|
|
20230630,115300,175742310,5890,5890,5890,5890,0
|
|
20230630,115200,175742310,5890,5890,5890,5890,0
|
|
20230630,115100,175742310,5890,5890,5890,5890,0
|
|
20230630,115000,175742310,5890,5890,5890,5890,0
|
|
20230630,114900,175742310,5890,5890,5890,5890,5
|
|
20230630,114800,175712860,5890,5890,5890,5890,1
|
|
20230630,114700,175706970,5890,5890,5890,5890,0
|
|
20230630,114600,175706970,5890,5890,5890,5890,0
|
|
20230630,114500,175706970,5890,5890,5890,5890,0
|
|
20230630,114400,175706970,5890,5890,5890,5890,1
|
|
20230630,114300,175701080,5890,5890,5890,5890,39
|
|
20230630,114200,175471370,5890,5890,5890,5890,0
|
|
20230630,114100,175471370,5890,5880,5890,5880,6
|
|
20230630,114000,175436080,5880,5880,5880,5880,0
|
|
20230630,113900,175436080,5880,5880,5880,5880,1
|
|
20230630,113800,175430200,5870,5870,5870,5870,29
|
|
20230630,113700,175259970,5870,5870,5870,5870,0
|
|
20230630,113600,175259970,5870,5870,5870,5870,44
|
|
20230630,113500,175001690,5880,5880,5880,5880,0
|
|
20230630,113400,175001690,5880,5880,5880,5880,0
|
|
20230630,113300,175001690,5880,5880,5880,5880,0
|
|
20230630,113200,175001690,5880,5880,5880,5880,0
|
|
20230630,113100,175001690,5880,5880,5880,5880,794
|
|
20230630,113000,170332970,5890,5890,5890,5890,0
|
|
20230630,112900,170332970,5890,5890,5890,5890,0
|
|
20230630,112800,170332970,5890,5890,5890,5890,0
|
|
20230630,112700,170332970,5890,5890,5890,5890,0
|
|
20230630,112600,170332970,5890,5890,5890,5890,0
|
|
20230630,112500,170332970,5890,5890,5890,5890,0
|
|
20230630,112400,170332970,5890,5890,5890,5890,8
|
|
20230630,112300,170285850,5890,5890,5890,5890,0
|
|
20230630,112200,170285850,5890,5890,5890,5890,1
|
|
20230630,112100,170279960,5890,5890,5890,5890,20
|
|
20230630,112000,170162160,5900,5900,5900,5900,0
|
|
20230630,111900,170162160,5900,5900,5900,5900,0
|
|
20230630,111800,170162160,5900,5900,5900,5900,80
|
|
20230630,111700,169690160,5900,5900,5900,5900,0
|
|
20230630,111600,169690160,5900,5900,5900,5900,6
|
|
20230630,111500,169654760,5900,5900,5900,5900,2
|
|
20230630,111400,169642960,5900,5900,5900,5900,0
|
|
20230630,111300,169642960,5900,5900,5900,5900,1
|
|
20230630,111200,169637060,5880,5880,5880,5880,0
|
|
20230630,111100,169637060,5880,5880,5880,5880,0
|
|
20230630,111000,169637060,5880,5880,5880,5880,0
|
|
20230630,110900,169637060,5880,5880,5900,5880,1460
|
|
20230630,110800,161039310,5880,5880,5880,5880,51
|
|
20230630,110700,160739430,5880,5880,5880,5880,0
|
|
20230630,110600,160739430,5880,5880,5880,5880,0
|
|
20230630,110500,160739430,5880,5880,5880,5880,29
|
|
20230630,110400,160568910,5880,5880,5880,5880,0
|
|
20230630,110300,160568910,5880,5880,5880,5880,1
|
|
20230630,110200,160563030,5860,5860,5860,5860,2
|
|
20230630,110100,160551310,5880,5880,5880,5880,0
|
|
20230630,110000,160551310,5880,5880,5880,5880,0
|
|
20230630,105900,160551310,5880,5880,5880,5880,0
|
|
20230630,105800,160551310,5880,5880,5880,5880,30
|
|
20230630,105700,160374910,5880,5880,5880,5880,2
|
|
20230630,105600,160363150,5880,5880,5880,5880,10
|
|
20230630,105500,160304350,5880,5870,5880,5860,1378
|
|
20230630,105400,152225250,5860,5860,5860,5860,200
|
|
20230630,105300,151053250,5860,5860,5860,5860,236
|
|
20230630,105200,149670290,5860,5860,5860,5860,241
|
|
20230630,105100,148258030,5870,5870,5870,5870,0
|
|
20230630,105000,148258030,5870,5870,5870,5870,710
|
|
20230630,104900,144090330,5860,5860,5860,5860,500
|
|
20230630,104800,141160330,5860,5860,5860,5860,0
|
|
20230630,104700,141160330,5860,5860,5860,5860,0
|
|
20230630,104600,141160330,5860,5860,5860,5860,0
|
|
20230630,104500,141160330,5860,5860,5860,5860,0
|
|
20230630,104400,141160330,5860,5860,5860,5860,5
|
|
20230630,104300,141131030,5870,5870,5870,5870,1
|
|
20230630,104200,141125160,5860,5860,5860,5860,0
|
|
20230630,104100,141125160,5860,5860,5860,5860,0
|
|
20230630,104000,141125160,5860,5860,5860,5860,0
|
|
20230630,103900,141125160,5860,5860,5860,5860,0
|
|
20230630,103800,141125160,5860,5860,5860,5860,0
|
|
20230630,103700,141125160,5860,5860,5860,5860,1
|
|
20230630,103600,141119300,5850,5850,5850,5850,0
|
|
20230630,103500,141119300,5850,5850,5850,5850,0
|
|
20230630,103400,141119300,5850,5860,5860,5850,14
|
|
20230630,103300,141037360,5860,5860,5860,5860,0
|
|
20230630,103200,141037360,5860,5860,5860,5860,1198
|
|
20230630,103100,134017080,5860,5860,5860,5860,0
|
|
20230630,103000,134017080,5860,5860,5860,5860,200
|
|
20230630,102900,132845080,5850,5850,5850,5850,0
|
|
20230630,102800,132845080,5850,5850,5850,5850,0
|
|
20230630,102700,132845080,5850,5850,5850,5850,100
|
|
20230630,102600,132260080,5850,5850,5850,5850,0
|
|
20230630,102500,132260080,5850,5850,5850,5850,130
|
|
20230630,102400,131499580,5850,5850,5850,5850,0
|
|
20230630,102300,131499580,5850,5870,5870,5850,60
|
|
20230630,102200,131147780,5870,5870,5870,5870,0
|
|
20230630,102100,131147780,5870,5870,5870,5870,81
|
|
20230630,102000,130672310,5870,5860,5870,5860,540
|
|
20230630,101900,127507810,5870,5870,5870,5870,0
|
|
20230630,101800,127507810,5870,5870,5870,5870,180
|
|
20230630,101700,126451210,5870,5870,5870,5870,15
|
|
20230630,101600,126363160,5850,5860,5860,5850,400
|
|
20230630,101500,124020560,5860,5870,5870,5860,121
|
|
20230630,101400,123310640,5870,5870,5870,5870,0
|
|
20230630,101300,123310640,5870,5870,5870,5870,1
|
|
20230630,101200,123304770,5870,5870,5870,5870,0
|
|
20230630,101100,123304770,5870,5870,5870,5870,116
|
|
20230630,101000,122623850,5870,5870,5870,5870,3
|
|
20230630,100900,122606240,5870,5870,5870,5870,0
|
|
20230630,100800,122606240,5870,5870,5870,5870,10
|
|
20230630,100700,122547540,5860,5850,5860,5850,177
|
|
20230630,100600,121511540,5850,5850,5850,5850,0
|
|
20230630,100500,121511540,5850,5850,5850,5850,1282
|
|
20230630,100400,114011840,5850,5850,5850,5850,0
|
|
20230630,100300,114011840,5850,5850,5850,5850,0
|
|
20230630,100200,114011840,5850,5850,5850,5850,0
|
|
20230630,100100,114011840,5850,5850,5850,5850,0
|
|
20230630,100000,114011840,5850,5850,5850,5850,449
|
|
20230630,095900,111385190,5870,5870,5870,5870,0
|
|
20230630,095800,111385190,5870,5880,5880,5870,236
|
|
20230630,095700,109998510,5880,5880,5880,5880,1
|
|
20230630,095600,109992630,5860,5860,5860,5860,0
|
|
20230630,095500,109992630,5860,5860,5860,5860,0
|
|
20230630,095400,109992630,5860,5860,5860,5860,0
|
|
20230630,095300,109992630,5860,5860,5860,5860,518
|
|
20230630,095200,106957150,5870,5870,5870,5870,21
|
|
20230630,095100,106833880,5870,5870,5870,5870,179
|
|
20230630,095000,105783150,5860,5860,5860,5860,0
|
|
20230630,094900,105783150,5860,5860,5860,5860,8
|
|
20230630,094800,105736270,5870,5870,5870,5870,99
|
|
20230630,094700,105155140,5870,5870,5870,5870,0
|
|
20230630,094600,105155140,5870,5870,5870,5860,258
|
|
20230630,094500,103640690,5870,5870,5870,5870,0
|
|
20230630,094400,103640690,5870,5870,5870,5870,0
|
|
20230630,094300,103640690,5870,5870,5870,5870,100
|
|
20230630,094200,103053690,5870,5870,5870,5870,4
|
|
20230630,094100,103030210,5860,5840,5860,5840,558
|
|
20230630,094000,99763610,5840,5840,5840,5840,88
|
|
20230630,093900,99249690,5820,5830,5830,5820,315
|
|
20230630,093800,97415370,5860,5860,5860,5860,1
|
|
20230630,093700,97409510,5820,5820,5820,5820,0
|
|
20230630,093600,97409510,5820,5820,5820,5820,171
|
|
20230630,093500,96414290,5820,5820,5820,5820,281
|
|
20230630,093400,94778870,5820,5830,5830,5820,406
|
|
20230630,093300,92414950,5820,5850,5850,5820,1363
|
|
20230630,093200,84456910,5850,5840,5850,5840,348
|
|
20230630,093100,82422340,5840,5840,5840,5840,966
|
|
20230630,093000,76780900,5810,5810,5810,5810,0
|
|
20230630,092900,76780900,5810,5810,5810,5810,100
|
|
20230630,092800,76199900,5810,5840,5840,5810,500
|
|
20230630,092700,73294840,5810,5810,5810,5810,200
|
|
20230630,092600,72132840,5860,5860,5860,5860,10
|
|
20230630,092500,72074240,5810,5820,5820,5810,210
|
|
20230630,092400,70854010,5820,5820,5820,5820,50
|
|
20230630,092300,70563010,5810,5870,5870,5810,814
|
|
20230630,092200,65829220,5870,5850,5870,5850,7
|
|
20230630,092100,65788240,5830,5820,5830,5810,236
|
|
20230630,092000,64413820,5820,5830,5830,5810,2201
|
|
20230630,091900,51606380,5830,5840,5840,5830,1004
|
|
20230630,091800,45748060,5840,5850,5850,5840,502
|
|
20230630,091700,42816370,5850,5850,5850,5850,30
|
|
20230630,091600,42640870,5850,5850,5850,5840,52
|
|
20230630,091500,42337170,5840,5840,5840,5840,638
|
|
20230630,091400,38611250,5840,5850,5850,5840,1513
|
|
20230630,091300,29770280,5850,5850,5850,5840,150
|
|
20230630,091200,28893080,5850,5860,5860,5850,31
|
|
20230630,091100,28711530,5860,5870,5870,5860,771
|
|
20230630,091000,24186780,5870,5890,5890,5870,770
|
|
20230630,090900,19665810,5900,5910,5910,5900,8
|
|
20230630,090800,19618600,5920,5920,5920,5920,0
|
|
20230630,090700,19618600,5920,5920,5920,5920,1
|
|
20230630,090600,19612680,5930,5930,5940,5920,13
|
|
20230630,090500,19535610,5870,5880,5940,5870,778
|
|
20230630,090400,14956630,5880,5860,5880,5860,249
|
|
20230630,090300,13495010,5860,5870,5870,5860,13
|
|
20230630,090200,13418760,5870,5870,5870,5870,13
|
|
20230630,090100,13342450,5880,5880,5880,5880,17
|
|
20230630,090000,13242490,5890,5840,5890,5820,2271
|