623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192000,338341280,3460,3460,3460,3460,4254
|
|
20230630,191900,338341280,3460,3460,3460,3460,0
|
|
20230630,191800,338341280,3460,3460,3460,3460,0
|
|
20230630,191700,338341280,3460,3460,3460,3460,0
|
|
20230630,191600,338341280,3460,3460,3460,3460,0
|
|
20230630,191500,338341280,3460,3460,3460,3460,0
|
|
20230630,191400,338341280,3460,3460,3460,3460,0
|
|
20230630,191300,338341280,3460,3460,3460,3460,0
|
|
20230630,191200,338341280,3460,3460,3460,3460,0
|
|
20230630,191100,338341280,3460,3460,3460,3460,0
|
|
20230630,191000,338341280,3460,3460,3460,3460,0
|
|
20230630,190900,338341280,3460,3460,3460,3460,0
|
|
20230630,190800,338341280,3460,3460,3460,3460,0
|
|
20230630,190700,338341280,3460,3460,3460,3460,0
|
|
20230630,190600,338341280,3460,3460,3460,3460,0
|
|
20230630,190500,338341280,3460,3460,3460,3460,0
|
|
20230630,190400,338341280,3460,3460,3460,3460,0
|
|
20230630,190300,338341280,3460,3460,3460,3460,0
|
|
20230630,190200,338341280,3460,3460,3460,3460,0
|
|
20230630,190100,338341280,3460,3460,3460,3460,0
|
|
20230630,190000,338341280,3460,3460,3460,3460,0
|
|
20230630,185900,338341280,3460,3460,3460,3460,0
|
|
20230630,185800,338341280,3460,3460,3460,3460,0
|
|
20230630,185700,338341280,3460,3460,3460,3460,0
|
|
20230630,185600,338341280,3460,3460,3460,3460,0
|
|
20230630,185500,338341280,3460,3460,3460,3460,0
|
|
20230630,185400,338341280,3460,3460,3460,3460,0
|
|
20230630,185300,338341280,3460,3460,3460,3460,0
|
|
20230630,185200,338341280,3460,3460,3460,3460,0
|
|
20230630,185100,338341280,3460,3460,3460,3460,0
|
|
20230630,185000,338341280,3460,3460,3460,3460,4254
|
|
20230630,184900,338341280,3460,3460,3460,3460,0
|
|
20230630,184800,338341280,3460,3460,3460,3460,0
|
|
20230630,184700,338341280,3460,3460,3460,3460,0
|
|
20230630,184600,338341280,3460,3460,3460,3460,0
|
|
20230630,184500,338341280,3460,3460,3460,3460,0
|
|
20230630,184400,338341280,3460,3460,3460,3460,0
|
|
20230630,184300,338341280,3460,3460,3460,3460,0
|
|
20230630,184200,338341280,3460,3460,3460,3460,0
|
|
20230630,184100,338341280,3460,3460,3460,3460,0
|
|
20230630,184000,338341280,3460,3460,3460,3460,0
|
|
20230630,183900,338341280,3460,3460,3460,3460,0
|
|
20230630,183800,338341280,3460,3460,3460,3460,0
|
|
20230630,183700,338341280,3460,3460,3460,3460,0
|
|
20230630,183600,338341280,3460,3460,3460,3460,0
|
|
20230630,183500,338341280,3460,3460,3460,3460,0
|
|
20230630,183400,338341280,3460,3460,3460,3460,0
|
|
20230630,183300,338341280,3460,3460,3460,3460,0
|
|
20230630,183200,338341280,3460,3460,3460,3460,0
|
|
20230630,183100,338341280,3460,3460,3460,3460,0
|
|
20230630,183000,338341280,3460,3460,3460,3460,0
|
|
20230630,182900,338341280,3460,3460,3460,3460,0
|
|
20230630,182800,338341280,3460,3460,3460,3460,0
|
|
20230630,182700,338341280,3460,3460,3460,3460,0
|
|
20230630,182600,338341280,3460,3460,3460,3460,0
|
|
20230630,182500,338341280,3460,3460,3460,3460,0
|
|
20230630,182400,338341280,3460,3460,3460,3460,0
|
|
20230630,182300,338341280,3460,3460,3460,3460,0
|
|
20230630,182200,338341280,3460,3460,3460,3460,0
|
|
20230630,182100,338341280,3460,3460,3460,3460,0
|
|
20230630,182000,338341280,3460,3460,3460,3460,4254
|
|
20230630,181900,338341280,3460,3460,3460,3460,0
|
|
20230630,181800,338341280,3460,3460,3460,3460,0
|
|
20230630,181700,338341280,3460,3460,3460,3460,0
|
|
20230630,181600,338341280,3460,3460,3460,3460,0
|
|
20230630,181500,338341280,3460,3460,3460,3460,0
|
|
20230630,181400,338341280,3460,3460,3460,3460,0
|
|
20230630,181300,338341280,3460,3460,3460,3460,0
|
|
20230630,181200,338341280,3460,3460,3460,3460,0
|
|
20230630,181100,338341280,3460,3460,3460,3460,0
|
|
20230630,181000,338341280,3460,3460,3460,3460,0
|
|
20230630,180900,338341280,3460,3460,3460,3460,0
|
|
20230630,180800,338341280,3460,3460,3460,3460,0
|
|
20230630,180700,338341280,3460,3460,3460,3460,0
|
|
20230630,180600,338341280,3460,3460,3460,3460,0
|
|
20230630,180500,338341280,3460,3460,3460,3460,0
|
|
20230630,180400,338341280,3460,3460,3460,3460,0
|
|
20230630,180300,338341280,3460,3460,3460,3460,0
|
|
20230630,180200,338341280,3460,3460,3460,3460,0
|
|
20230630,180100,338341280,3460,3460,3460,3460,0
|
|
20230630,180000,338341280,3460,3460,3460,3460,0
|
|
20230630,175900,338341280,3460,3460,3460,3460,0
|
|
20230630,175800,338341280,3460,3460,3460,3460,0
|
|
20230630,175700,338341280,3460,3460,3460,3460,0
|
|
20230630,175600,338341280,3460,3460,3460,3460,0
|
|
20230630,175500,338341280,3460,3460,3460,3460,0
|
|
20230630,175400,338341280,3460,3460,3460,3460,0
|
|
20230630,175300,338341280,3460,3460,3460,3460,0
|
|
20230630,175200,338341280,3460,3460,3460,3460,0
|
|
20230630,175100,338341280,3460,3460,3460,3460,0
|
|
20230630,175000,338341280,3460,3460,3460,3460,4254
|
|
20230630,174900,338341280,3460,3460,3460,3460,0
|
|
20230630,174800,338341280,3460,3460,3460,3460,0
|
|
20230630,174700,338341280,3460,3460,3460,3460,0
|
|
20230630,174600,338341280,3460,3460,3460,3460,0
|
|
20230630,174500,338341280,3460,3460,3460,3460,0
|
|
20230630,174400,338341280,3460,3460,3460,3460,0
|
|
20230630,174300,338341280,3460,3460,3460,3460,0
|
|
20230630,174200,338341280,3460,3460,3460,3460,0
|
|
20230630,174100,338341280,3460,3460,3460,3460,0
|
|
20230630,174000,338341280,3460,3460,3460,3460,0
|
|
20230630,173900,338341280,3460,3460,3460,3460,0
|
|
20230630,173800,338341280,3460,3460,3460,3460,0
|
|
20230630,173700,338341280,3460,3460,3460,3460,0
|
|
20230630,173600,338341280,3460,3460,3460,3460,0
|
|
20230630,173500,338341280,3460,3460,3460,3460,0
|
|
20230630,173400,338341280,3460,3460,3460,3460,0
|
|
20230630,173300,338341280,3460,3460,3460,3460,0
|
|
20230630,173200,338341280,3460,3460,3460,3460,0
|
|
20230630,173100,338341280,3460,3460,3460,3460,0
|
|
20230630,173000,338341280,3460,3460,3460,3460,0
|
|
20230630,172900,338341280,3460,3460,3460,3460,0
|
|
20230630,172800,338341280,3460,3460,3460,3460,0
|
|
20230630,172700,338341280,3460,3460,3460,3460,0
|
|
20230630,172600,338341280,3460,3460,3460,3460,0
|
|
20230630,172500,338341280,3460,3460,3460,3460,0
|
|
20230630,172400,338341280,3460,3460,3460,3460,0
|
|
20230630,172300,338341280,3460,3460,3460,3460,0
|
|
20230630,172200,338341280,3460,3460,3460,3460,0
|
|
20230630,172100,338341280,3460,3460,3460,3460,0
|
|
20230630,172000,338341280,3460,3460,3460,3460,4254
|
|
20230630,171900,338341280,3460,3460,3460,3460,0
|
|
20230630,171800,338341280,3460,3460,3460,3460,0
|
|
20230630,171700,338341280,3460,3460,3460,3460,0
|
|
20230630,171600,338341280,3460,3460,3460,3460,0
|
|
20230630,171500,338341280,3460,3460,3460,3460,0
|
|
20230630,171400,338341280,3460,3460,3460,3460,0
|
|
20230630,171300,338341280,3460,3460,3460,3460,0
|
|
20230630,171200,338341280,3460,3460,3460,3460,0
|
|
20230630,171100,338341280,3460,3460,3460,3460,0
|
|
20230630,171000,338341280,3460,3460,3460,3460,0
|
|
20230630,170900,338341280,3460,3460,3460,3460,0
|
|
20230630,170800,338341280,3460,3460,3460,3460,0
|
|
20230630,170700,338341280,3460,3460,3460,3460,0
|
|
20230630,170600,338341280,3460,3460,3460,3460,0
|
|
20230630,170500,338341280,3460,3460,3460,3460,0
|
|
20230630,170400,338341280,3460,3460,3460,3460,0
|
|
20230630,170300,338341280,3460,3460,3460,3460,0
|
|
20230630,170200,338341280,3460,3460,3460,3460,0
|
|
20230630,170100,338341280,3460,3460,3460,3460,0
|
|
20230630,170000,338341280,3460,3460,3460,3460,0
|
|
20230630,165900,338341280,3460,3460,3460,3460,0
|
|
20230630,165800,338341280,3460,3460,3460,3460,0
|
|
20230630,165700,338341280,3460,3460,3460,3460,0
|
|
20230630,165600,338341280,3460,3460,3460,3460,0
|
|
20230630,165500,338341280,3460,3460,3460,3460,0
|
|
20230630,165400,338341280,3460,3460,3460,3460,0
|
|
20230630,165300,338341280,3460,3460,3460,3460,0
|
|
20230630,165200,338341280,3460,3460,3460,3460,0
|
|
20230630,165100,338341280,3460,3460,3460,3460,0
|
|
20230630,165000,338341280,3460,3460,3460,3460,4254
|
|
20230630,164900,338341280,3460,3460,3460,3460,0
|
|
20230630,164800,338341280,3460,3460,3460,3460,0
|
|
20230630,164700,338341280,3460,3460,3460,3460,0
|
|
20230630,164600,338341280,3460,3460,3460,3460,0
|
|
20230630,164500,338341280,3460,3460,3460,3460,0
|
|
20230630,164400,338341280,3460,3460,3460,3460,0
|
|
20230630,164300,338341280,3460,3460,3460,3460,0
|
|
20230630,164200,338341280,3460,3460,3460,3460,0
|
|
20230630,164100,338341280,3460,3460,3460,3460,0
|
|
20230630,164000,338341280,3460,3460,3460,3460,0
|
|
20230630,163900,338341280,3460,3460,3460,3460,0
|
|
20230630,163800,338341280,3460,3460,3460,3460,0
|
|
20230630,163700,338341280,3460,3460,3460,3460,0
|
|
20230630,163600,338341280,3460,3460,3460,3460,0
|
|
20230630,163500,338341280,3460,3460,3460,3460,0
|
|
20230630,163400,338341280,3460,3460,3460,3460,0
|
|
20230630,163300,338341280,3460,3460,3460,3460,0
|
|
20230630,163200,338341280,3460,3460,3460,3460,0
|
|
20230630,163100,338341280,3460,3460,3460,3460,0
|
|
20230630,163000,338341280,3460,3460,3460,3460,0
|
|
20230630,162900,338341280,3460,3460,3460,3460,0
|
|
20230630,162800,338341280,3460,3460,3460,3460,0
|
|
20230630,162700,338341280,3460,3460,3460,3460,0
|
|
20230630,162600,338341280,3460,3460,3460,3460,0
|
|
20230630,162500,338341280,3460,3460,3460,3460,0
|
|
20230630,162400,338341280,3460,3460,3460,3460,0
|
|
20230630,162300,338341280,3460,3460,3460,3460,0
|
|
20230630,162200,338341280,3460,3460,3460,3460,0
|
|
20230630,162100,338341280,3460,3460,3460,3460,0
|
|
20230630,162000,338341280,3460,3460,3460,3460,4254
|
|
20230630,161900,338341280,3460,3460,3460,3460,0
|
|
20230630,161800,338341280,3460,3460,3460,3460,0
|
|
20230630,161700,338341280,3460,3460,3460,3460,0
|
|
20230630,161600,338341280,3460,3460,3460,3460,0
|
|
20230630,161500,338341280,3460,3460,3460,3460,0
|
|
20230630,161400,338341280,3460,3460,3460,3460,0
|
|
20230630,161300,338341280,3460,3460,3460,3460,0
|
|
20230630,161200,338341280,3460,3460,3460,3460,0
|
|
20230630,161100,338341280,3460,3460,3460,3460,0
|
|
20230630,161000,338341280,3460,3460,3460,3460,0
|
|
20230630,160900,338341280,3460,3460,3460,3460,0
|
|
20230630,160800,338341280,3460,3460,3460,3460,0
|
|
20230630,160700,338341280,3460,3460,3460,3460,0
|
|
20230630,160600,338341280,3460,3460,3460,3460,0
|
|
20230630,160500,338341280,3460,3460,3460,3460,0
|
|
20230630,160400,338341280,3460,3460,3460,3460,0
|
|
20230630,160300,338341280,3460,3460,3460,3460,0
|
|
20230630,160200,338341280,3460,3460,3460,3460,0
|
|
20230630,160100,338341280,3460,3460,3460,3460,0
|
|
20230630,160000,338341280,3460,3460,3460,3460,0
|
|
20230630,155900,338341280,3460,3460,3460,3460,0
|
|
20230630,155800,338341280,3460,3460,3460,3460,0
|
|
20230630,155700,338341280,3460,3460,3460,3460,0
|
|
20230630,155600,338341280,3460,3460,3460,3460,0
|
|
20230630,155500,338341280,3460,3460,3460,3460,0
|
|
20230630,155400,338341280,3460,3460,3460,3460,0
|
|
20230630,155300,338341280,3460,3460,3460,3460,0
|
|
20230630,155200,338341280,3460,3460,3460,3460,0
|
|
20230630,155100,338341280,3460,3460,3460,3460,0
|
|
20230630,155000,338341280,3460,3460,3460,3460,4254
|
|
20230630,154900,338341280,3460,3460,3460,3460,0
|
|
20230630,154800,338341280,3460,3460,3460,3460,0
|
|
20230630,154700,338341280,3460,3460,3460,3460,0
|
|
20230630,154600,338341280,3460,3460,3460,3460,0
|
|
20230630,154500,338341280,3460,3460,3460,3460,0
|
|
20230630,154400,338341280,3460,3460,3460,3460,0
|
|
20230630,154300,338341280,3460,3460,3460,3460,0
|
|
20230630,154200,338341280,3460,3460,3460,3460,0
|
|
20230630,154100,338341280,3460,3460,3460,3460,0
|
|
20230630,154000,338341280,3460,3460,3460,3460,0
|
|
20230630,153900,338341280,3460,3460,3460,3460,0
|
|
20230630,153800,338341280,3460,3460,3460,3460,0
|
|
20230630,153700,338341280,3460,3460,3460,3460,0
|
|
20230630,153600,338341280,3460,3460,3460,3460,0
|
|
20230630,153500,338341280,3460,3460,3460,3460,0
|
|
20230630,153400,338341280,3460,3460,3460,3460,0
|
|
20230630,153300,338341280,3460,3460,3460,3460,0
|
|
20230630,153200,338341280,3460,3460,3460,3460,0
|
|
20230630,153100,338341280,3460,3460,3460,3460,0
|
|
20230630,153000,338341280,3460,3460,3460,3460,4254
|
|
20230630,152900,323622440,3475,3475,3475,3475,0
|
|
20230630,152800,323622440,3475,3475,3475,3475,0
|
|
20230630,152700,323622440,3475,3475,3475,3475,0
|
|
20230630,152600,323622440,3475,3475,3475,3475,0
|
|
20230630,152500,323622440,3475,3475,3475,3475,0
|
|
20230630,152400,323622440,3475,3475,3475,3475,0
|
|
20230630,152300,323622440,3475,3475,3475,3475,0
|
|
20230630,152200,323622440,3475,3475,3475,3475,0
|
|
20230630,152100,323622440,3475,3475,3475,3475,0
|
|
20230630,152000,323622440,3475,3475,3475,3475,0
|
|
20230630,151900,323622440,3475,3425,3475,3425,2298
|
|
20230630,151800,315656765,3450,3445,3450,3445,3665
|
|
20230630,151700,303020840,3445,3440,3445,3430,691
|
|
20230630,151600,300641455,3445,3425,3445,3425,671
|
|
20230630,151500,298332820,3430,3430,3430,3430,0
|
|
20230630,151400,298332820,3430,3445,3445,3430,11
|
|
20230630,151300,298294940,3445,3445,3445,3445,20
|
|
20230630,151200,298226040,3445,3440,3445,3440,443
|
|
20230630,151100,296700355,3445,3440,3445,3440,273
|
|
20230630,151000,295760535,3445,3445,3445,3440,1411
|
|
20230630,150900,290904140,3445,3445,3445,3445,90
|
|
20230630,150800,290594090,3445,3440,3445,3440,386
|
|
20230630,150700,289265225,3440,3440,3440,3440,2252
|
|
20230630,150600,281518345,3445,3425,3445,3425,1243
|
|
20230630,150500,277236310,3445,3445,3445,3425,2099
|
|
20230630,150400,270007235,3445,3440,3445,3440,1466
|
|
20230630,150300,264956900,3440,3445,3445,3440,253
|
|
20230630,150200,264085415,3440,3435,3440,3435,578
|
|
20230630,150100,262097100,3440,3430,3440,3430,566
|
|
20230630,150000,260151720,3430,3430,3430,3430,0
|
|
20230630,145900,260151720,3430,3430,3430,3430,0
|
|
20230630,145800,260151720,3430,3430,3430,3430,0
|
|
20230630,145700,260151720,3430,3430,3430,3430,0
|
|
20230630,145600,260151720,3430,3430,3435,3430,1333
|
|
20230630,145500,255577870,3405,3400,3435,3400,342
|
|
20230630,145400,254403990,3400,3430,3435,3400,655
|
|
20230630,145300,252158770,3435,3435,3435,3435,0
|
|
20230630,145200,252158770,3435,3435,3435,3435,0
|
|
20230630,145100,252158770,3435,3435,3435,3435,0
|
|
20230630,145000,252158770,3435,3425,3435,3425,898
|
|
20230630,144900,249077355,3430,3410,3430,3410,2850
|
|
20230630,144800,239339905,3405,3395,3405,3395,1020
|
|
20230630,144700,235872750,3390,3390,3390,3390,30
|
|
20230630,144600,235771050,3395,3395,3395,3395,0
|
|
20230630,144500,235771050,3395,3395,3395,3395,0
|
|
20230630,144400,235771050,3395,3395,3395,3395,20
|
|
20230630,144300,235703150,3395,3395,3395,3395,0
|
|
20230630,144200,235703150,3395,3395,3395,3395,0
|
|
20230630,144100,235703150,3395,3390,3395,3390,211
|
|
20230630,144000,234987305,3390,3390,3390,3390,0
|
|
20230630,143900,234987305,3390,3390,3390,3390,55
|
|
20230630,143800,234800855,3390,3390,3390,3390,0
|
|
20230630,143700,234800855,3390,3390,3390,3390,5
|
|
20230630,143600,234783905,3390,3390,3390,3390,0
|
|
20230630,143500,234783905,3390,3390,3390,3390,0
|
|
20230630,143400,234783905,3390,3390,3390,3390,10
|
|
20230630,143300,234750005,3390,3390,3390,3390,0
|
|
20230630,143200,234750005,3390,3390,3390,3390,0
|
|
20230630,143100,234750005,3390,3390,3390,3390,43
|
|
20230630,143000,234604235,3390,3390,3390,3390,0
|
|
20230630,142900,234604235,3390,3390,3390,3390,12
|
|
20230630,142800,234563555,3385,3385,3385,3385,0
|
|
20230630,142700,234563555,3385,3385,3385,3385,0
|
|
20230630,142600,234563555,3385,3385,3385,3385,23
|
|
20230630,142500,234485700,3385,3385,3385,3385,0
|
|
20230630,142400,234485700,3385,3385,3385,3385,957
|
|
20230630,142300,231246255,3380,3380,3380,3380,392
|
|
20230630,142200,229921295,3380,3380,3380,3380,615
|
|
20230630,142100,227842595,3375,3380,3380,3375,659
|
|
20230630,142000,225618420,3380,3380,3380,3380,12
|
|
20230630,141900,225577860,3380,3380,3380,3380,0
|
|
20230630,141800,225577860,3380,3380,3380,3380,0
|
|
20230630,141700,225577860,3380,3380,3380,3380,751
|
|
20230630,141600,223039480,3380,3380,3380,3380,6
|
|
20230630,141500,223019200,3385,3385,3385,3385,1
|
|
20230630,141400,223015815,3380,3380,3380,3380,0
|
|
20230630,141300,223015815,3380,3380,3380,3380,57
|
|
20230630,141200,222823155,3380,3380,3380,3380,551
|
|
20230630,141100,220960775,3380,3380,3380,3380,10
|
|
20230630,141000,220926975,3380,3380,3380,3380,251
|
|
20230630,140900,220078595,3385,3385,3385,3385,0
|
|
20230630,140800,220078595,3385,3385,3385,3385,0
|
|
20230630,140700,220078595,3385,3385,3385,3385,2
|
|
20230630,140600,220071825,3385,3385,3385,3385,0
|
|
20230630,140500,220071825,3385,3385,3385,3385,0
|
|
20230630,140400,220071825,3385,3385,3385,3385,1
|
|
20230630,140300,220068440,3375,3375,3375,3375,0
|
|
20230630,140200,220068440,3375,3375,3375,3375,0
|
|
20230630,140100,220068440,3375,3375,3375,3375,0
|
|
20230630,140000,220068440,3375,3380,3380,3375,113
|
|
20230630,135900,219687000,3380,3380,3380,3380,187
|
|
20230630,135800,219054940,3385,3385,3385,3385,0
|
|
20230630,135700,219054940,3385,3385,3385,3385,0
|
|
20230630,135600,219054940,3385,3385,3385,3385,0
|
|
20230630,135500,219054940,3385,3385,3385,3385,0
|
|
20230630,135400,219054940,3385,3385,3385,3385,0
|
|
20230630,135300,219054940,3385,3375,3385,3375,295
|
|
20230630,135200,218057885,3375,3375,3375,3375,0
|
|
20230630,135100,218057885,3375,3370,3375,3370,41
|
|
20230630,135000,217919710,3370,3370,3370,3370,1111
|
|
20230630,134900,214175640,3375,3375,3375,3375,339
|
|
20230630,134800,213031515,3380,3380,3380,3380,0
|
|
20230630,134700,213031515,3380,3380,3380,3380,0
|
|
20230630,134600,213031515,3380,3380,3380,3380,0
|
|
20230630,134500,213031515,3380,3375,3380,3375,98
|
|
20230630,134400,212700325,3370,3370,3370,3370,200
|
|
20230630,134300,212026325,3370,3370,3370,3370,300
|
|
20230630,134200,211015325,3375,3375,3375,3375,1
|
|
20230630,134100,211011950,3370,3370,3370,3370,2000
|
|
20230630,134000,204271950,3375,3375,3375,3375,691
|
|
20230630,133900,201939825,3380,3380,3380,3380,2
|
|
20230630,133800,201933065,3380,3380,3380,3380,35
|
|
20230630,133700,201814765,3380,3380,3380,3380,50
|
|
20230630,133600,201645765,3380,3380,3380,3380,0
|
|
20230630,133500,201645765,3380,3380,3380,3380,50
|
|
20230630,133400,201476765,3380,3380,3380,3380,196
|
|
20230630,133300,200814285,3375,3375,3375,3375,0
|
|
20230630,133200,200814285,3375,3375,3375,3375,110
|
|
20230630,133100,200443035,3380,3380,3385,3380,19
|
|
20230630,133000,200378810,3375,3380,3380,3375,1030
|
|
20230630,132900,196902410,3380,3380,3380,3380,0
|
|
20230630,132800,196902410,3380,3380,3380,3380,47
|
|
20230630,132700,196743550,3380,3380,3380,3380,0
|
|
20230630,132600,196743550,3380,3380,3380,3380,0
|
|
20230630,132500,196743550,3380,3380,3380,3380,20
|
|
20230630,132400,196675950,3380,3380,3380,3380,91
|
|
20230630,132300,196368370,3380,3380,3380,3380,3
|
|
20230630,132200,196358230,3380,3380,3380,3380,0
|
|
20230630,132100,196358230,3380,3380,3380,3380,43
|
|
20230630,132000,196212890,3380,3380,3380,3380,0
|
|
20230630,131900,196212890,3380,3385,3385,3380,732
|
|
20230630,131800,193737105,3385,3385,3385,3385,0
|
|
20230630,131700,193737105,3385,3385,3385,3385,175
|
|
20230630,131600,193144730,3385,3385,3385,3385,500
|
|
20230630,131500,191452230,3385,3385,3385,3385,0
|
|
20230630,131400,191452230,3385,3385,3385,3385,0
|
|
20230630,131300,191452230,3385,3385,3385,3385,24
|
|
20230630,131200,191370990,3380,3380,3380,3380,1
|
|
20230630,131100,191367610,3385,3385,3385,3385,0
|
|
20230630,131000,191367610,3385,3385,3385,3385,1
|
|
20230630,130900,191364225,3380,3380,3380,3380,0
|
|
20230630,130800,191364225,3380,3380,3380,3380,128
|
|
20230630,130700,190931585,3385,3385,3385,3385,0
|
|
20230630,130600,190931585,3385,3385,3385,3385,0
|
|
20230630,130500,190931585,3385,3385,3385,3385,10
|
|
20230630,130400,190897735,3385,3385,3385,3385,2
|
|
20230630,130300,190890965,3385,3385,3385,3385,0
|
|
20230630,130200,190890965,3385,3385,3385,3385,9
|
|
20230630,130100,190860500,3380,3380,3380,3380,0
|
|
20230630,130000,190860500,3380,3380,3380,3380,0
|
|
20230630,125900,190860500,3380,3380,3380,3380,42
|
|
20230630,125800,190718540,3380,3380,3380,3380,38
|
|
20230630,125700,190590100,3380,3380,3380,3380,0
|
|
20230630,125600,190590100,3380,3380,3380,3380,0
|
|
20230630,125500,190590100,3380,3380,3380,3380,300
|
|
20230630,125400,189576100,3385,3385,3385,3385,44
|
|
20230630,125300,189427160,3385,3385,3385,3385,0
|
|
20230630,125200,189427160,3385,3385,3385,3385,0
|
|
20230630,125100,189427160,3385,3385,3385,3385,1
|
|
20230630,125000,189423775,3385,3385,3385,3385,1
|
|
20230630,124900,189420390,3385,3385,3385,3385,1
|
|
20230630,124800,189417005,3385,3385,3385,3385,0
|
|
20230630,124700,189417005,3385,3385,3385,3385,0
|
|
20230630,124600,189417005,3385,3385,3385,3385,1
|
|
20230630,124500,189413620,3385,3385,3385,3385,0
|
|
20230630,124400,189413620,3385,3385,3385,3385,0
|
|
20230630,124300,189413620,3385,3385,3385,3385,0
|
|
20230630,124200,189413620,3385,3385,3385,3385,0
|
|
20230630,124100,189413620,3385,3385,3385,3385,53
|
|
20230630,124000,189234215,3385,3385,3385,3385,0
|
|
20230630,123900,189234215,3385,3385,3385,3385,10
|
|
20230630,123800,189200365,3385,3385,3385,3385,0
|
|
20230630,123700,189200365,3385,3385,3385,3385,0
|
|
20230630,123600,189200365,3385,3385,3385,3385,0
|
|
20230630,123500,189200365,3385,3385,3385,3385,0
|
|
20230630,123400,189200365,3385,3385,3385,3385,188
|
|
20230630,123300,188563985,3380,3380,3380,3380,181
|
|
20230630,123200,187952205,3385,3385,3385,3385,0
|
|
20230630,123100,187952205,3385,3385,3385,3385,10
|
|
20230630,123000,187918355,3385,3385,3385,3385,0
|
|
20230630,122900,187918355,3385,3385,3385,3385,0
|
|
20230630,122800,187918355,3385,3385,3385,3385,0
|
|
20230630,122700,187918355,3385,3385,3385,3385,0
|
|
20230630,122600,187918355,3385,3385,3385,3385,1
|
|
20230630,122500,187914970,3385,3385,3385,3385,0
|
|
20230630,122400,187914970,3385,3385,3385,3385,1
|
|
20230630,122300,187911585,3385,3385,3385,3385,0
|
|
20230630,122200,187911585,3385,3385,3385,3385,0
|
|
20230630,122100,187911585,3385,3385,3385,3385,4
|
|
20230630,122000,187898045,3380,3380,3380,3380,0
|
|
20230630,121900,187898045,3380,3380,3380,3380,0
|
|
20230630,121800,187898045,3380,3380,3380,3380,0
|
|
20230630,121700,187898045,3380,3380,3380,3380,0
|
|
20230630,121600,187898045,3380,3380,3380,3380,0
|
|
20230630,121500,187898045,3380,3380,3380,3380,0
|
|
20230630,121400,187898045,3380,3380,3380,3380,0
|
|
20230630,121300,187898045,3380,3380,3380,3380,2
|
|
20230630,121200,187891285,3380,3380,3380,3380,2
|
|
20230630,121100,187884525,3380,3385,3385,3380,56
|
|
20230630,121000,187694975,3385,3385,3385,3385,1
|
|
20230630,120900,187691590,3390,3390,3390,3385,44
|
|
20230630,120800,187542580,3390,3390,3390,3390,0
|
|
20230630,120700,187542580,3390,3390,3390,3390,0
|
|
20230630,120600,187542580,3390,3390,3390,3390,0
|
|
20230630,120500,187542580,3390,3390,3390,3390,1
|
|
20230630,120400,187539190,3385,3385,3385,3385,0
|
|
20230630,120300,187539190,3385,3385,3385,3385,43
|
|
20230630,120200,187393635,3390,3390,3390,3390,0
|
|
20230630,120100,187393635,3390,3380,3390,3380,26
|
|
20230630,120000,187305540,3385,3385,3385,3385,88
|
|
20230630,115900,187007660,3380,3380,3380,3380,0
|
|
20230630,115800,187007660,3380,3380,3380,3380,0
|
|
20230630,115700,187007660,3380,3380,3380,3380,0
|
|
20230630,115600,187007660,3380,3380,3380,3380,1
|
|
20230630,115500,187004280,3385,3380,3385,3380,2
|
|
20230630,115400,186997515,3390,3385,3390,3385,35
|
|
20230630,115300,186878885,3380,3380,3380,3380,0
|
|
20230630,115200,186878885,3380,3380,3380,3380,0
|
|
20230630,115100,186878885,3380,3380,3380,3380,5
|
|
20230630,115000,186861985,3380,3380,3380,3380,28
|
|
20230630,114900,186767345,3380,3385,3385,3380,121
|
|
20230630,114800,186357780,3385,3385,3385,3385,32
|
|
20230630,114700,186249460,3385,3385,3385,3385,0
|
|
20230630,114600,186249460,3385,3385,3385,3385,2
|
|
20230630,114500,186242690,3385,3390,3390,3385,4
|
|
20230630,114400,186229145,3385,3385,3385,3385,7
|
|
20230630,114300,186205450,3385,3385,3385,3385,27
|
|
20230630,114200,186114055,3385,3385,3385,3385,105
|
|
20230630,114100,185758630,3390,3390,3390,3390,0
|
|
20230630,114000,185758630,3390,3390,3390,3390,0
|
|
20230630,113900,185758630,3390,3375,3390,3370,60
|
|
20230630,113800,185555855,3390,3390,3390,3390,0
|
|
20230630,113700,185555855,3390,3390,3390,3390,0
|
|
20230630,113600,185555855,3390,3375,3390,3375,166
|
|
20230630,113500,184994050,3375,3365,3375,3365,6743
|
|
20230630,113400,162303645,3365,3365,3365,3365,0
|
|
20230630,113300,162303645,3365,3370,3370,3365,996
|
|
20230630,113200,158947840,3370,3370,3370,3370,0
|
|
20230630,113100,158947840,3370,3370,3370,3370,50
|
|
20230630,113000,158779340,3370,3370,3370,3370,0
|
|
20230630,112900,158779340,3370,3370,3370,3370,0
|
|
20230630,112800,158779340,3370,3370,3370,3370,150
|
|
20230630,112700,158273840,3370,3370,3370,3370,1
|
|
20230630,112600,158270470,3370,3370,3370,3370,489
|
|
20230630,112500,156622540,3375,3370,3375,3370,248
|
|
20230630,112400,155786680,3370,3380,3385,3360,5432
|
|
20230630,112300,137459995,3380,3380,3380,3380,793
|
|
20230630,112200,134779655,3385,3380,3385,3380,43
|
|
20230630,112100,134634245,3385,3385,3385,3385,1
|
|
20230630,112000,134630860,3385,3385,3385,3385,401
|
|
20230630,111900,133273475,3385,3385,3385,3385,0
|
|
20230630,111800,133273475,3385,3385,3385,3385,27
|
|
20230630,111700,133182080,3385,3385,3385,3385,23
|
|
20230630,111600,133104225,3385,3385,3385,3385,0
|
|
20230630,111500,133104225,3385,3385,3385,3385,1
|
|
20230630,111400,133100840,3380,3385,3385,3380,200
|
|
20230630,111300,132423940,3385,3385,3385,3385,0
|
|
20230630,111200,132423940,3385,3385,3385,3385,26
|
|
20230630,111100,132335930,3390,3390,3390,3390,0
|
|
20230630,111000,132335930,3390,3390,3390,3390,0
|
|
20230630,110900,132335930,3390,3390,3390,3390,3
|
|
20230630,110800,132325760,3395,3395,3395,3395,0
|
|
20230630,110700,132325760,3395,3395,3395,3395,10
|
|
20230630,110600,132291810,3395,3390,3395,3390,2
|
|
20230630,110500,132285025,3390,3390,3390,3390,240
|
|
20230630,110400,131471425,3390,3390,3390,3390,1000
|
|
20230630,110300,128081425,3395,3395,3395,3395,0
|
|
20230630,110200,128081425,3395,3395,3395,3395,400
|
|
20230630,110100,126723425,3395,3395,3395,3395,1
|
|
20230630,110000,126720030,3390,3390,3390,3390,0
|
|
20230630,105900,126720030,3390,3390,3390,3390,0
|
|
20230630,105800,126720030,3390,3390,3390,3390,0
|
|
20230630,105700,126720030,3390,3390,3390,3390,0
|
|
20230630,105600,126720030,3390,3390,3390,3390,1
|
|
20230630,105500,126716640,3395,3395,3395,3395,350
|
|
20230630,105400,125528390,3395,3395,3395,3395,0
|
|
20230630,105300,125528390,3395,3395,3395,3395,0
|
|
20230630,105200,125528390,3395,3395,3395,3395,3
|
|
20230630,105100,125518205,3390,3390,3390,3390,0
|
|
20230630,105000,125518205,3390,3390,3390,3390,88
|
|
20230630,104900,125219885,3390,3390,3390,3390,161
|
|
20230630,104800,124674095,3390,3390,3390,3390,0
|
|
20230630,104700,124674095,3390,3390,3390,3390,217
|
|
20230630,104600,123938465,3395,3395,3395,3395,0
|
|
20230630,104500,123938465,3395,3395,3395,3395,772
|
|
20230630,104400,121317525,3395,3395,3395,3395,0
|
|
20230630,104300,121317525,3395,3385,3395,3385,2
|
|
20230630,104200,121310745,3385,3385,3385,3385,0
|
|
20230630,104100,121310745,3385,3385,3385,3385,0
|
|
20230630,104000,121310745,3385,3385,3385,3385,95
|
|
20230630,103900,120989170,3385,3385,3385,3385,7
|
|
20230630,103800,120965475,3390,3385,3390,3385,203
|
|
20230630,103700,120277320,3400,3400,3400,3400,0
|
|
20230630,103600,120277320,3400,3400,3400,3400,0
|
|
20230630,103500,120277320,3400,3400,3400,3390,4
|
|
20230630,103400,120263740,3390,3390,3390,3390,87
|
|
20230630,103300,119968810,3395,3395,3395,3395,9
|
|
20230630,103200,119938255,3395,3395,3395,3395,600
|
|
20230630,103100,117901255,3405,3405,3405,3405,615
|
|
20230630,103000,115807180,3400,3400,3400,3400,0
|
|
20230630,102900,115807180,3400,3410,3410,3400,612
|
|
20230630,102800,113726260,3410,3410,3410,3405,25
|
|
20230630,102700,113641015,3410,3410,3410,3410,0
|
|
20230630,102600,113641015,3410,3410,3410,3410,10
|
|
20230630,102500,113606915,3395,3395,3395,3395,750
|
|
20230630,102400,111060665,3390,3390,3390,3390,0
|
|
20230630,102300,111060665,3390,3390,3390,3390,0
|
|
20230630,102200,111060665,3390,3390,3390,3390,0
|
|
20230630,102100,111060665,3390,3390,3390,3390,20
|
|
20230630,102000,110992865,3390,3390,3390,3390,9
|
|
20230630,101900,110962355,3395,3395,3395,3395,0
|
|
20230630,101800,110962355,3395,3395,3395,3395,130
|
|
20230630,101700,110521005,3395,3395,3395,3395,118
|
|
20230630,101600,110120395,3390,3390,3390,3390,0
|
|
20230630,101500,110120395,3390,3395,3395,3390,120
|
|
20230630,101400,109713095,3390,3390,3390,3390,0
|
|
20230630,101300,109713095,3390,3390,3390,3390,68
|
|
20230630,101200,109482575,3390,3390,3390,3390,60
|
|
20230630,101100,109279175,3390,3390,3390,3390,10
|
|
20230630,101000,109245275,3390,3390,3390,3390,5
|
|
20230630,100900,109228325,3390,3390,3390,3390,0
|
|
20230630,100800,109228325,3390,3390,3390,3390,20
|
|
20230630,100700,109160525,3395,3395,3395,3395,6
|
|
20230630,100600,109140155,3385,3385,3385,3385,0
|
|
20230630,100500,109140155,3385,3385,3385,3385,167
|
|
20230630,100400,108574860,3385,3385,3385,3385,0
|
|
20230630,100300,108574860,3385,3385,3385,3385,0
|
|
20230630,100200,108574860,3385,3385,3385,3385,0
|
|
20230630,100100,108574860,3385,3385,3385,3385,32
|
|
20230630,100000,108466540,3385,3385,3385,3385,13
|
|
20230630,095900,108422535,3385,3385,3385,3385,10
|
|
20230630,095800,108388685,3385,3385,3385,3385,0
|
|
20230630,095700,108388685,3385,3385,3385,3385,0
|
|
20230630,095600,108388685,3385,3385,3385,3385,0
|
|
20230630,095500,108388685,3385,3385,3385,3385,310
|
|
20230630,095400,107339335,3385,3385,3385,3385,0
|
|
20230630,095300,107339335,3385,3385,3385,3385,0
|
|
20230630,095200,107339335,3385,3385,3385,3385,0
|
|
20230630,095100,107339335,3385,3385,3385,3385,10
|
|
20230630,095000,107305485,3385,3385,3385,3385,5
|
|
20230630,094900,107288560,3385,3385,3385,3385,0
|
|
20230630,094800,107288560,3385,3385,3385,3385,65
|
|
20230630,094700,107068535,3385,3385,3385,3385,600
|
|
20230630,094600,105037535,3390,3390,3390,3390,0
|
|
20230630,094500,105037535,3390,3390,3390,3390,5
|
|
20230630,094400,105020585,3385,3385,3385,3385,387
|
|
20230630,094300,103710590,3390,3390,3390,3390,34
|
|
20230630,094200,103595330,3390,3390,3390,3390,2
|
|
20230630,094100,103588550,3390,3390,3390,3390,3
|
|
20230630,094000,103578380,3390,3390,3390,3390,0
|
|
20230630,093900,103578380,3390,3390,3390,3390,0
|
|
20230630,093800,103578380,3390,3395,3395,3390,19
|
|
20230630,093700,103513900,3390,3390,3390,3390,0
|
|
20230630,093600,103513900,3390,3390,3390,3390,151
|
|
20230630,093500,103002010,3390,3390,3390,3390,0
|
|
20230630,093400,103002010,3390,3375,3430,3375,3042
|
|
20230630,093300,92662895,3375,3375,3375,3375,6
|
|
20230630,093200,92642645,3375,3375,3375,3375,124
|
|
20230630,093100,92224145,3375,3375,3375,3375,6
|
|
20230630,093000,92203895,3375,3380,3380,3375,2347
|
|
20230630,092900,84273685,3385,3395,3395,3385,2832
|
|
20230630,092800,74671730,3410,3410,3410,3410,20
|
|
20230630,092700,74603530,3410,3410,3410,3410,0
|
|
20230630,092600,74603530,3410,3410,3410,3410,21
|
|
20230630,092500,74531920,3415,3415,3415,3415,111
|
|
20230630,092400,74152855,3395,3400,3400,3395,1029
|
|
20230630,092300,70654260,3420,3410,3420,3400,249
|
|
20230630,092200,69807160,3410,3405,3420,3405,114
|
|
20230630,092100,69418490,3400,3410,3410,3400,762
|
|
20230630,092000,66826690,3405,3410,3410,3405,73
|
|
20230630,091900,66578005,3425,3415,3425,3410,575
|
|
20230630,091800,64613945,3415,3415,3415,3415,35
|
|
20230630,091700,64494420,3405,3405,3405,3405,227
|
|
20230630,091600,63721485,3415,3415,3415,3415,33
|
|
20230630,091500,63608790,3420,3405,3420,3405,239
|
|
20230630,091400,62793150,3410,3410,3410,3410,100
|
|
20230630,091300,62452150,3430,3430,3430,3430,33
|
|
20230630,091200,62338960,3425,3400,3425,3400,374
|
|
20230630,091100,61059125,3400,3425,3425,3400,500
|
|
20230630,091000,59354935,3430,3430,3430,3430,0
|
|
20230630,090900,59354935,3430,3430,3430,3430,2
|
|
20230630,090800,59348075,3430,3430,3430,3430,0
|
|
20230630,090700,59348075,3430,3430,3430,3430,10
|
|
20230630,090600,59313775,3435,3425,3435,3425,6177
|
|
20230630,090500,38129775,3430,3420,3430,3420,2482
|
|
20230630,090400,29626220,3420,3420,3420,3415,441
|
|
20230630,090300,28119950,3420,3420,3425,3420,948
|
|
20230630,090200,24873255,3415,3390,3415,3390,2701
|
|
20230630,090100,15684310,3390,3375,3400,3375,2673
|
|
20230630,090000,6605925,3395,3380,3395,3380,1952
|