676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201300,136034350,4445,4445,4445,4445,794
|
|
20230630,201200,136034350,4445,4445,4445,4445,0
|
|
20230630,201100,136034350,4445,4445,4445,4445,0
|
|
20230630,201000,136034350,4445,4445,4445,4445,0
|
|
20230630,200900,136034350,4445,4445,4445,4445,0
|
|
20230630,200800,136034350,4445,4445,4445,4445,0
|
|
20230630,200700,136034350,4445,4445,4445,4445,0
|
|
20230630,200600,136034350,4445,4445,4445,4445,0
|
|
20230630,200500,136034350,4445,4445,4445,4445,0
|
|
20230630,200400,136034350,4445,4445,4445,4445,0
|
|
20230630,200300,136034350,4445,4445,4445,4445,0
|
|
20230630,200200,136034350,4445,4445,4445,4445,0
|
|
20230630,200100,136034350,4445,4445,4445,4445,0
|
|
20230630,200000,136034350,4445,4445,4445,4445,0
|
|
20230630,195900,136034350,4445,4445,4445,4445,0
|
|
20230630,195800,136034350,4445,4445,4445,4445,0
|
|
20230630,195700,136034350,4445,4445,4445,4445,0
|
|
20230630,195600,136034350,4445,4445,4445,4445,0
|
|
20230630,195500,136034350,4445,4445,4445,4445,0
|
|
20230630,195400,136034350,4445,4445,4445,4445,0
|
|
20230630,195300,136034350,4445,4445,4445,4445,0
|
|
20230630,195200,136034350,4445,4445,4445,4445,0
|
|
20230630,195100,136034350,4445,4445,4445,4445,0
|
|
20230630,195000,136034350,4445,4445,4445,4445,0
|
|
20230630,194900,136034350,4445,4445,4445,4445,0
|
|
20230630,194800,136034350,4445,4445,4445,4445,0
|
|
20230630,194700,136034350,4445,4445,4445,4445,0
|
|
20230630,194600,136034350,4445,4445,4445,4445,0
|
|
20230630,194500,136034350,4445,4445,4445,4445,0
|
|
20230630,194400,136034350,4445,4445,4445,4445,0
|
|
20230630,194300,136034350,4445,4445,4445,4445,794
|
|
20230630,194200,136034350,4445,4445,4445,4445,0
|
|
20230630,194100,136034350,4445,4445,4445,4445,0
|
|
20230630,194000,136034350,4445,4445,4445,4445,0
|
|
20230630,193900,136034350,4445,4445,4445,4445,0
|
|
20230630,193800,136034350,4445,4445,4445,4445,0
|
|
20230630,193700,136034350,4445,4445,4445,4445,0
|
|
20230630,193600,136034350,4445,4445,4445,4445,0
|
|
20230630,193500,136034350,4445,4445,4445,4445,0
|
|
20230630,193400,136034350,4445,4445,4445,4445,0
|
|
20230630,193300,136034350,4445,4445,4445,4445,0
|
|
20230630,193200,136034350,4445,4445,4445,4445,0
|
|
20230630,193100,136034350,4445,4445,4445,4445,0
|
|
20230630,193000,136034350,4445,4445,4445,4445,0
|
|
20230630,192900,136034350,4445,4445,4445,4445,0
|
|
20230630,192800,136034350,4445,4445,4445,4445,0
|
|
20230630,192700,136034350,4445,4445,4445,4445,0
|
|
20230630,192600,136034350,4445,4445,4445,4445,0
|
|
20230630,192500,136034350,4445,4445,4445,4445,0
|
|
20230630,192400,136034350,4445,4445,4445,4445,0
|
|
20230630,192300,136034350,4445,4445,4445,4445,0
|
|
20230630,192200,136034350,4445,4445,4445,4445,0
|
|
20230630,192100,136034350,4445,4445,4445,4445,0
|
|
20230630,192000,136034350,4445,4445,4445,4445,0
|
|
20230630,191900,136034350,4445,4445,4445,4445,0
|
|
20230630,191800,136034350,4445,4445,4445,4445,0
|
|
20230630,191700,136034350,4445,4445,4445,4445,0
|
|
20230630,191600,136034350,4445,4445,4445,4445,0
|
|
20230630,191500,136034350,4445,4445,4445,4445,0
|
|
20230630,191400,136034350,4445,4445,4445,4445,0
|
|
20230630,191300,136034350,4445,4445,4445,4445,794
|
|
20230630,191200,136034350,4445,4445,4445,4445,0
|
|
20230630,191100,136034350,4445,4445,4445,4445,0
|
|
20230630,191000,136034350,4445,4445,4445,4445,0
|
|
20230630,190900,136034350,4445,4445,4445,4445,0
|
|
20230630,190800,136034350,4445,4445,4445,4445,0
|
|
20230630,190700,136034350,4445,4445,4445,4445,0
|
|
20230630,190600,136034350,4445,4445,4445,4445,0
|
|
20230630,190500,136034350,4445,4445,4445,4445,0
|
|
20230630,190400,136034350,4445,4445,4445,4445,0
|
|
20230630,190300,136034350,4445,4445,4445,4445,0
|
|
20230630,190200,136034350,4445,4445,4445,4445,0
|
|
20230630,190100,136034350,4445,4445,4445,4445,0
|
|
20230630,190000,136034350,4445,4445,4445,4445,0
|
|
20230630,185900,136034350,4445,4445,4445,4445,0
|
|
20230630,185800,136034350,4445,4445,4445,4445,0
|
|
20230630,185700,136034350,4445,4445,4445,4445,0
|
|
20230630,185600,136034350,4445,4445,4445,4445,0
|
|
20230630,185500,136034350,4445,4445,4445,4445,0
|
|
20230630,185400,136034350,4445,4445,4445,4445,0
|
|
20230630,185300,136034350,4445,4445,4445,4445,0
|
|
20230630,185200,136034350,4445,4445,4445,4445,0
|
|
20230630,185100,136034350,4445,4445,4445,4445,0
|
|
20230630,185000,136034350,4445,4445,4445,4445,0
|
|
20230630,184900,136034350,4445,4445,4445,4445,0
|
|
20230630,184800,136034350,4445,4445,4445,4445,0
|
|
20230630,184700,136034350,4445,4445,4445,4445,0
|
|
20230630,184600,136034350,4445,4445,4445,4445,0
|
|
20230630,184500,136034350,4445,4445,4445,4445,0
|
|
20230630,184400,136034350,4445,4445,4445,4445,0
|
|
20230630,184300,136034350,4445,4445,4445,4445,794
|
|
20230630,184200,136034350,4445,4445,4445,4445,0
|
|
20230630,184100,136034350,4445,4445,4445,4445,0
|
|
20230630,184000,136034350,4445,4445,4445,4445,0
|
|
20230630,183900,136034350,4445,4445,4445,4445,0
|
|
20230630,183800,136034350,4445,4445,4445,4445,0
|
|
20230630,183700,136034350,4445,4445,4445,4445,0
|
|
20230630,183600,136034350,4445,4445,4445,4445,0
|
|
20230630,183500,136034350,4445,4445,4445,4445,0
|
|
20230630,183400,136034350,4445,4445,4445,4445,0
|
|
20230630,183300,136034350,4445,4445,4445,4445,0
|
|
20230630,183200,136034350,4445,4445,4445,4445,0
|
|
20230630,183100,136034350,4445,4445,4445,4445,0
|
|
20230630,183000,136034350,4445,4445,4445,4445,0
|
|
20230630,182900,136034350,4445,4445,4445,4445,0
|
|
20230630,182800,136034350,4445,4445,4445,4445,0
|
|
20230630,182700,136034350,4445,4445,4445,4445,0
|
|
20230630,182600,136034350,4445,4445,4445,4445,0
|
|
20230630,182500,136034350,4445,4445,4445,4445,0
|
|
20230630,182400,136034350,4445,4445,4445,4445,0
|
|
20230630,182300,136034350,4445,4445,4445,4445,0
|
|
20230630,182200,136034350,4445,4445,4445,4445,0
|
|
20230630,182100,136034350,4445,4445,4445,4445,0
|
|
20230630,182000,136034350,4445,4445,4445,4445,0
|
|
20230630,181900,136034350,4445,4445,4445,4445,0
|
|
20230630,181800,136034350,4445,4445,4445,4445,0
|
|
20230630,181700,136034350,4445,4445,4445,4445,0
|
|
20230630,181600,136034350,4445,4445,4445,4445,0
|
|
20230630,181500,136034350,4445,4445,4445,4445,0
|
|
20230630,181400,136034350,4445,4445,4445,4445,0
|
|
20230630,181300,136034350,4445,4445,4445,4445,794
|
|
20230630,181200,136034350,4445,4445,4445,4445,0
|
|
20230630,181100,136034350,4445,4445,4445,4445,0
|
|
20230630,181000,136034350,4445,4445,4445,4445,0
|
|
20230630,180900,136034350,4445,4445,4445,4445,0
|
|
20230630,180800,136034350,4445,4445,4445,4445,0
|
|
20230630,180700,136034350,4445,4445,4445,4445,0
|
|
20230630,180600,136034350,4445,4445,4445,4445,0
|
|
20230630,180500,136034350,4445,4445,4445,4445,0
|
|
20230630,180400,136034350,4445,4445,4445,4445,0
|
|
20230630,180300,136034350,4445,4445,4445,4445,0
|
|
20230630,180200,136034350,4445,4445,4445,4445,0
|
|
20230630,180100,136034350,4445,4445,4445,4445,0
|
|
20230630,180000,136034350,4445,4445,4445,4445,0
|
|
20230630,175900,136034350,4445,4445,4445,4445,0
|
|
20230630,175800,136034350,4445,4445,4445,4445,0
|
|
20230630,175700,136034350,4445,4445,4445,4445,0
|
|
20230630,175600,136034350,4445,4445,4445,4445,0
|
|
20230630,175500,136034350,4445,4445,4445,4445,0
|
|
20230630,175400,136034350,4445,4445,4445,4445,0
|
|
20230630,175300,136034350,4445,4445,4445,4445,0
|
|
20230630,175200,136034350,4445,4445,4445,4445,0
|
|
20230630,175100,136034350,4445,4445,4445,4445,0
|
|
20230630,175000,136034350,4445,4445,4445,4445,0
|
|
20230630,174900,136034350,4445,4445,4445,4445,0
|
|
20230630,174800,136034350,4445,4445,4445,4445,0
|
|
20230630,174700,136034350,4445,4445,4445,4445,0
|
|
20230630,174600,136034350,4445,4445,4445,4445,0
|
|
20230630,174500,136034350,4445,4445,4445,4445,0
|
|
20230630,174400,136034350,4445,4445,4445,4445,0
|
|
20230630,174300,136034350,4445,4445,4445,4445,794
|
|
20230630,174200,136034350,4445,4445,4445,4445,0
|
|
20230630,174100,136034350,4445,4445,4445,4445,0
|
|
20230630,174000,136034350,4445,4445,4445,4445,0
|
|
20230630,173900,136034350,4445,4445,4445,4445,0
|
|
20230630,173800,136034350,4445,4445,4445,4445,0
|
|
20230630,173700,136034350,4445,4445,4445,4445,0
|
|
20230630,173600,136034350,4445,4445,4445,4445,0
|
|
20230630,173500,136034350,4445,4445,4445,4445,0
|
|
20230630,173400,136034350,4445,4445,4445,4445,0
|
|
20230630,173300,136034350,4445,4445,4445,4445,0
|
|
20230630,173200,136034350,4445,4445,4445,4445,0
|
|
20230630,173100,136034350,4445,4445,4445,4445,0
|
|
20230630,173000,136034350,4445,4445,4445,4445,0
|
|
20230630,172900,136034350,4445,4445,4445,4445,0
|
|
20230630,172800,136034350,4445,4445,4445,4445,0
|
|
20230630,172700,136034350,4445,4445,4445,4445,0
|
|
20230630,172600,136034350,4445,4445,4445,4445,0
|
|
20230630,172500,136034350,4445,4445,4445,4445,0
|
|
20230630,172400,136034350,4445,4445,4445,4445,0
|
|
20230630,172300,136034350,4445,4445,4445,4445,0
|
|
20230630,172200,136034350,4445,4445,4445,4445,0
|
|
20230630,172100,136034350,4445,4445,4445,4445,0
|
|
20230630,172000,136034350,4445,4445,4445,4445,0
|
|
20230630,171900,136034350,4445,4445,4445,4445,0
|
|
20230630,171800,136034350,4445,4445,4445,4445,0
|
|
20230630,171700,136034350,4445,4445,4445,4445,0
|
|
20230630,171600,136034350,4445,4445,4445,4445,0
|
|
20230630,171500,136034350,4445,4445,4445,4445,0
|
|
20230630,171400,136034350,4445,4445,4445,4445,0
|
|
20230630,171300,136034350,4445,4445,4445,4445,794
|
|
20230630,171200,136034350,4445,4445,4445,4445,0
|
|
20230630,171100,136034350,4445,4445,4445,4445,0
|
|
20230630,171000,136034350,4445,4445,4445,4445,0
|
|
20230630,170900,136034350,4445,4445,4445,4445,0
|
|
20230630,170800,136034350,4445,4445,4445,4445,0
|
|
20230630,170700,136034350,4445,4445,4445,4445,0
|
|
20230630,170600,136034350,4445,4445,4445,4445,0
|
|
20230630,170500,136034350,4445,4445,4445,4445,0
|
|
20230630,170400,136034350,4445,4445,4445,4445,0
|
|
20230630,170300,136034350,4445,4445,4445,4445,0
|
|
20230630,170200,136034350,4445,4445,4445,4445,0
|
|
20230630,170100,136034350,4445,4445,4445,4445,0
|
|
20230630,170000,136034350,4445,4445,4445,4445,0
|
|
20230630,165900,136034350,4445,4445,4445,4445,0
|
|
20230630,165800,136034350,4445,4445,4445,4445,0
|
|
20230630,165700,136034350,4445,4445,4445,4445,0
|
|
20230630,165600,136034350,4445,4445,4445,4445,0
|
|
20230630,165500,136034350,4445,4445,4445,4445,0
|
|
20230630,165400,136034350,4445,4445,4445,4445,0
|
|
20230630,165300,136034350,4445,4445,4445,4445,0
|
|
20230630,165200,136034350,4445,4445,4445,4445,0
|
|
20230630,165100,136034350,4445,4445,4445,4445,0
|
|
20230630,165000,136034350,4445,4445,4445,4445,0
|
|
20230630,164900,136034350,4445,4445,4445,4445,0
|
|
20230630,164800,136034350,4445,4445,4445,4445,0
|
|
20230630,164700,136034350,4445,4445,4445,4445,0
|
|
20230630,164600,136034350,4445,4445,4445,4445,0
|
|
20230630,164500,136034350,4445,4445,4445,4445,0
|
|
20230630,164400,136034350,4445,4445,4445,4445,0
|
|
20230630,164300,136034350,4445,4445,4445,4445,794
|
|
20230630,164200,136034350,4445,4445,4445,4445,0
|
|
20230630,164100,136034350,4445,4445,4445,4445,0
|
|
20230630,164000,136034350,4445,4445,4445,4445,0
|
|
20230630,163900,136034350,4445,4445,4445,4445,0
|
|
20230630,163800,136034350,4445,4445,4445,4445,0
|
|
20230630,163700,136034350,4445,4445,4445,4445,0
|
|
20230630,163600,136034350,4445,4445,4445,4445,0
|
|
20230630,163500,136034350,4445,4445,4445,4445,0
|
|
20230630,163400,136034350,4445,4445,4445,4445,0
|
|
20230630,163300,136034350,4445,4445,4445,4445,0
|
|
20230630,163200,136034350,4445,4445,4445,4445,0
|
|
20230630,163100,136034350,4445,4445,4445,4445,0
|
|
20230630,163000,136034350,4445,4445,4445,4445,0
|
|
20230630,162900,136034350,4445,4445,4445,4445,0
|
|
20230630,162800,136034350,4445,4445,4445,4445,0
|
|
20230630,162700,136034350,4445,4445,4445,4445,0
|
|
20230630,162600,136034350,4445,4445,4445,4445,0
|
|
20230630,162500,136034350,4445,4445,4445,4445,0
|
|
20230630,162400,136034350,4445,4445,4445,4445,0
|
|
20230630,162300,136034350,4445,4445,4445,4445,0
|
|
20230630,162200,136034350,4445,4445,4445,4445,0
|
|
20230630,162100,136034350,4445,4445,4445,4445,0
|
|
20230630,162000,136034350,4445,4445,4445,4445,0
|
|
20230630,161900,136034350,4445,4445,4445,4445,0
|
|
20230630,161800,136034350,4445,4445,4445,4445,0
|
|
20230630,161700,136034350,4445,4445,4445,4445,0
|
|
20230630,161600,136034350,4445,4445,4445,4445,0
|
|
20230630,161500,136034350,4445,4445,4445,4445,0
|
|
20230630,161400,136034350,4445,4445,4445,4445,0
|
|
20230630,161300,136034350,4445,4445,4445,4445,794
|
|
20230630,161200,136034350,4445,4445,4445,4445,0
|
|
20230630,161100,136034350,4445,4445,4445,4445,0
|
|
20230630,161000,136034350,4445,4445,4445,4445,0
|
|
20230630,160900,136034350,4445,4445,4445,4445,0
|
|
20230630,160800,136034350,4445,4445,4445,4445,0
|
|
20230630,160700,136034350,4445,4445,4445,4445,0
|
|
20230630,160600,136034350,4445,4445,4445,4445,0
|
|
20230630,160500,136034350,4445,4445,4445,4445,0
|
|
20230630,160400,136034350,4445,4445,4445,4445,0
|
|
20230630,160300,136034350,4445,4445,4445,4445,0
|
|
20230630,160200,136034350,4445,4445,4445,4445,0
|
|
20230630,160100,136034350,4445,4445,4445,4445,0
|
|
20230630,160000,136034350,4445,4445,4445,4445,0
|
|
20230630,155900,136034350,4445,4445,4445,4445,0
|
|
20230630,155800,136034350,4445,4445,4445,4445,0
|
|
20230630,155700,136034350,4445,4445,4445,4445,0
|
|
20230630,155600,136034350,4445,4445,4445,4445,0
|
|
20230630,155500,136034350,4445,4445,4445,4445,0
|
|
20230630,155400,136034350,4445,4445,4445,4445,0
|
|
20230630,155300,136034350,4445,4445,4445,4445,0
|
|
20230630,155200,136034350,4445,4445,4445,4445,0
|
|
20230630,155100,136034350,4445,4445,4445,4445,0
|
|
20230630,155000,136034350,4445,4445,4445,4445,0
|
|
20230630,154900,136034350,4445,4445,4445,4445,0
|
|
20230630,154800,136034350,4445,4445,4445,4445,0
|
|
20230630,154700,136034350,4445,4445,4445,4445,0
|
|
20230630,154600,136034350,4445,4445,4445,4445,0
|
|
20230630,154500,136034350,4445,4445,4445,4445,0
|
|
20230630,154400,136034350,4445,4445,4445,4445,0
|
|
20230630,154300,136034350,4445,4445,4445,4445,794
|
|
20230630,154200,136034350,4445,4445,4445,4445,0
|
|
20230630,154100,136034350,4445,4445,4445,4445,0
|
|
20230630,154000,136034350,4445,4445,4445,4445,0
|
|
20230630,153900,136034350,4445,4445,4445,4445,0
|
|
20230630,153800,136034350,4445,4445,4445,4445,0
|
|
20230630,153700,136034350,4445,4445,4445,4445,0
|
|
20230630,153600,136034350,4445,4445,4445,4445,0
|
|
20230630,153500,136034350,4445,4445,4445,4445,0
|
|
20230630,153400,136034350,4445,4445,4445,4445,0
|
|
20230630,153300,136034350,4445,4445,4445,4445,0
|
|
20230630,153200,136034350,4445,4445,4445,4445,0
|
|
20230630,153100,136034350,4445,4445,4445,4445,0
|
|
20230630,153000,136034350,4445,4445,4445,4445,794
|
|
20230630,152900,132505020,4410,4410,4410,4410,0
|
|
20230630,152800,132505020,4410,4410,4410,4410,0
|
|
20230630,152700,132505020,4410,4410,4410,4410,0
|
|
20230630,152600,132505020,4410,4410,4410,4410,0
|
|
20230630,152500,132505020,4410,4410,4410,4410,0
|
|
20230630,152400,132505020,4410,4410,4410,4410,0
|
|
20230630,152300,132505020,4410,4410,4410,4410,0
|
|
20230630,152200,132505020,4410,4410,4410,4410,0
|
|
20230630,152100,132505020,4410,4410,4410,4410,0
|
|
20230630,152000,132505020,4410,4410,4410,4410,0
|
|
20230630,151900,132505020,4410,4430,4440,4410,37
|
|
20230630,151800,132340900,4410,4440,4440,4410,64
|
|
20230630,151700,132056935,4440,4440,4440,4440,35
|
|
20230630,151600,131901535,4440,4425,4440,4425,35
|
|
20230630,151500,131746150,4440,4435,4440,4430,135
|
|
20230630,151400,131146800,4440,4435,4440,4435,35
|
|
20230630,151300,130991405,4440,4435,4440,4430,38
|
|
20230630,151200,130822870,4440,4440,4440,4440,35
|
|
20230630,151100,130667470,4445,4425,4445,4425,35
|
|
20230630,151000,130512055,4445,4430,4445,4430,35
|
|
20230630,150900,130356585,4445,4435,4445,4435,34
|
|
20230630,150800,130205650,4445,4425,4445,4425,361
|
|
20230630,150700,128603450,4430,4430,4430,4430,35
|
|
20230630,150600,128448400,4430,4410,4435,4410,36
|
|
20230630,150500,128288845,4435,4420,4435,4415,135
|
|
20230630,150400,127691455,4425,4420,4425,4420,199
|
|
20230630,150300,126811700,4420,4420,4420,4420,35
|
|
20230630,150200,126657000,4420,4420,4420,4420,35
|
|
20230630,150100,126502300,4420,4420,4420,4420,36
|
|
20230630,150000,126343180,4420,4420,4420,4420,35
|
|
20230630,145900,126188480,4425,4420,4425,4420,34
|
|
20230630,145800,126038070,4425,4425,4425,4425,35
|
|
20230630,145700,125883195,4425,4420,4425,4420,35
|
|
20230630,145600,125728330,4420,4420,4420,4420,35
|
|
20230630,145500,125573630,4425,4425,4425,4425,135
|
|
20230630,145400,124976255,4430,4430,4430,4430,35
|
|
20230630,145300,124821205,4435,4420,4435,4420,35
|
|
20230630,145200,124666110,4420,4415,4420,4415,35
|
|
20230630,145100,124511455,4415,4415,4415,4415,35
|
|
20230630,145000,124356930,4415,4415,4415,4415,35
|
|
20230630,144900,124202405,4415,4415,4415,4415,34
|
|
20230630,144800,124052295,4415,4415,4415,4415,35
|
|
20230630,144700,123897770,4415,4415,4415,4415,35
|
|
20230630,144600,123743245,4415,4415,4415,4415,35
|
|
20230630,144500,123588720,4415,4415,4415,4415,35
|
|
20230630,144400,123434195,4415,4415,4415,4415,35
|
|
20230630,144300,123279670,4415,4415,4415,4415,35
|
|
20230630,144200,123125145,4415,4415,4415,4415,35
|
|
20230630,144100,122970620,4415,4410,4415,4410,35
|
|
20230630,144000,122816105,4375,4415,4415,4375,169
|
|
20230630,143900,122073970,4415,4415,4415,4415,34
|
|
20230630,143800,121923860,4415,4415,4415,4415,35
|
|
20230630,143700,121769335,4415,4415,4415,4415,35
|
|
20230630,143600,121614810,4415,4415,4415,4415,35
|
|
20230630,143500,121460285,4415,4415,4415,4415,35
|
|
20230630,143400,121305760,4415,4415,4415,4415,35
|
|
20230630,143300,121151235,4415,4415,4415,4415,35
|
|
20230630,143200,120996710,4415,4410,4415,4410,35
|
|
20230630,143100,120842330,4410,4410,4410,4410,340
|
|
20230630,143000,119342930,4410,4380,4410,4380,70
|
|
20230630,142900,119035160,4410,4410,4410,4410,0
|
|
20230630,142800,119035160,4410,4410,4410,4410,0
|
|
20230630,142700,119035160,4410,4410,4410,4410,0
|
|
20230630,142600,119035160,4410,4410,4410,4410,0
|
|
20230630,142500,119035160,4410,4410,4410,4410,0
|
|
20230630,142400,119035160,4410,4410,4410,4410,0
|
|
20230630,142300,119035160,4410,4410,4410,4410,0
|
|
20230630,142200,119035160,4410,4410,4410,4410,0
|
|
20230630,142100,119035160,4410,4410,4410,4410,0
|
|
20230630,142000,119035160,4410,4410,4410,4410,0
|
|
20230630,141900,119035160,4410,4410,4410,4410,0
|
|
20230630,141800,119035160,4410,4405,4410,4405,3
|
|
20230630,141700,119021940,4370,4370,4370,4370,0
|
|
20230630,141600,119021940,4370,4370,4370,4370,0
|
|
20230630,141500,119021940,4370,4410,4410,4370,124
|
|
20230630,141400,118479710,4415,4410,4415,4410,2
|
|
20230630,141300,118470885,4415,4415,4415,4415,16
|
|
20230630,141200,118400245,4415,4415,4415,4415,1
|
|
20230630,141100,118395830,4410,4410,4410,4410,1
|
|
20230630,141000,118391420,4375,4375,4375,4375,1
|
|
20230630,140900,118387045,4415,4415,4415,4415,0
|
|
20230630,140800,118387045,4415,4400,4415,4400,8
|
|
20230630,140700,118351795,4365,4365,4365,4365,0
|
|
20230630,140600,118351795,4365,4410,4410,4365,2707
|
|
20230630,140500,106502335,4415,4415,4415,4415,0
|
|
20230630,140400,106502335,4415,4415,4415,4415,0
|
|
20230630,140300,106502335,4415,4415,4415,4415,1
|
|
20230630,140200,106497920,4415,4415,4415,4415,0
|
|
20230630,140100,106497920,4415,4415,4415,4415,0
|
|
20230630,140000,106497920,4415,4415,4415,4415,0
|
|
20230630,135900,106497920,4415,4415,4415,4415,1
|
|
20230630,135800,106493505,4410,4440,4440,4410,50
|
|
20230630,135700,106272405,4445,4445,4445,4445,0
|
|
20230630,135600,106272405,4445,4445,4445,4445,0
|
|
20230630,135500,106272405,4445,4445,4445,4445,0
|
|
20230630,135400,106272405,4445,4445,4445,4445,0
|
|
20230630,135300,106272405,4445,4445,4445,4445,0
|
|
20230630,135200,106272405,4445,4445,4445,4445,0
|
|
20230630,135100,106272405,4445,4445,4445,4445,1
|
|
20230630,135000,106267960,4410,4415,4415,4410,124
|
|
20230630,134900,105720850,4445,4445,4445,4445,1794
|
|
20230630,134800,97746520,4445,4410,4445,4410,239
|
|
20230630,134700,96686325,4385,4385,4385,4385,0
|
|
20230630,134600,96686325,4385,4385,4385,4385,0
|
|
20230630,134500,96686325,4385,4385,4385,4385,0
|
|
20230630,134400,96686325,4385,4385,4385,4385,27
|
|
20230630,134300,96567930,4385,4385,4385,4385,0
|
|
20230630,134200,96567930,4385,4385,4385,4385,0
|
|
20230630,134100,96567930,4385,4385,4385,4385,85
|
|
20230630,134000,96195205,4390,4395,4395,4390,106
|
|
20230630,133900,95729850,4390,4425,4425,4390,175
|
|
20230630,133800,94958920,4425,4425,4425,4425,1834
|
|
20230630,133700,86843470,4425,4405,4425,4385,122
|
|
20230630,133600,86307670,4440,4435,4440,4435,300
|
|
20230630,133500,84975775,4440,4420,4440,4420,231
|
|
20230630,133400,83951855,4400,4400,4400,4400,0
|
|
20230630,133300,83951855,4400,4400,4400,4400,0
|
|
20230630,133200,83951855,4400,4400,4400,4400,18
|
|
20230630,133100,83872655,4415,4415,4415,4415,3
|
|
20230630,133000,83859410,4415,4415,4415,4415,2
|
|
20230630,132900,83850580,4415,4415,4415,4415,0
|
|
20230630,132800,83850580,4415,4415,4415,4415,500
|
|
20230630,132700,81643080,4415,4415,4415,4415,0
|
|
20230630,132600,81643080,4415,4410,4415,4410,20
|
|
20230630,132500,81554785,4385,4400,4400,4385,316
|
|
20230630,132400,80165900,4400,4400,4400,4400,0
|
|
20230630,132300,80165900,4400,4400,4400,4400,0
|
|
20230630,132200,80165900,4400,4400,4400,4400,257
|
|
20230630,132100,79035100,4400,4400,4400,4400,0
|
|
20230630,132000,79035100,4400,4400,4400,4400,2
|
|
20230630,131900,79026300,4415,4415,4415,4415,0
|
|
20230630,131800,79026300,4415,4415,4415,4415,0
|
|
20230630,131700,79026300,4415,4415,4415,4415,0
|
|
20230630,131600,79026300,4415,4415,4415,4415,0
|
|
20230630,131500,79026300,4415,4415,4415,4415,0
|
|
20230630,131400,79026300,4415,4415,4415,4415,0
|
|
20230630,131300,79026300,4415,4415,4415,4415,0
|
|
20230630,131200,79026300,4415,4415,4415,4415,0
|
|
20230630,131100,79026300,4415,4415,4415,4415,1
|
|
20230630,131000,79021885,4400,4400,4400,4400,1
|
|
20230630,130900,79017485,4395,4395,4395,4395,0
|
|
20230630,130800,79017485,4395,4395,4395,4395,0
|
|
20230630,130700,79017485,4395,4395,4395,4395,0
|
|
20230630,130600,79017485,4395,4395,4395,4395,0
|
|
20230630,130500,79017485,4395,4395,4395,4395,0
|
|
20230630,130400,79017485,4395,4395,4395,4395,0
|
|
20230630,130300,79017485,4395,4395,4395,4395,0
|
|
20230630,130200,79017485,4395,4395,4395,4395,0
|
|
20230630,130100,79017485,4395,4395,4395,4395,0
|
|
20230630,130000,79017485,4395,4400,4400,4395,125
|
|
20230630,125900,78467505,4415,4415,4415,4415,0
|
|
20230630,125800,78467505,4415,4415,4415,4415,0
|
|
20230630,125700,78467505,4415,4415,4415,4415,0
|
|
20230630,125600,78467505,4415,4415,4415,4415,0
|
|
20230630,125500,78467505,4415,4415,4415,4415,0
|
|
20230630,125400,78467505,4415,4415,4415,4415,19
|
|
20230630,125300,78383620,4415,4415,4415,4415,0
|
|
20230630,125200,78383620,4415,4415,4415,4415,0
|
|
20230630,125100,78383620,4415,4415,4415,4415,0
|
|
20230630,125000,78383620,4415,4415,4415,4415,0
|
|
20230630,124900,78383620,4415,4415,4415,4415,0
|
|
20230630,124800,78383620,4415,4415,4415,4415,1
|
|
20230630,124700,78379205,4400,4400,4400,4400,0
|
|
20230630,124600,78379205,4400,4400,4400,4400,0
|
|
20230630,124500,78379205,4400,4400,4400,4400,0
|
|
20230630,124400,78379205,4400,4400,4400,4400,0
|
|
20230630,124300,78379205,4400,4400,4400,4400,0
|
|
20230630,124200,78379205,4400,4400,4400,4400,0
|
|
20230630,124100,78379205,4400,4400,4400,4400,404
|
|
20230630,124000,76601605,4400,4400,4400,4400,0
|
|
20230630,123900,76601605,4400,4400,4400,4400,0
|
|
20230630,123800,76601605,4400,4400,4400,4400,0
|
|
20230630,123700,76601605,4400,4400,4400,4400,1007
|
|
20230630,123600,72170805,4400,4400,4400,4400,0
|
|
20230630,123500,72170805,4400,4400,4400,4400,125
|
|
20230630,123400,71620805,4410,4400,4410,4400,449
|
|
20230630,123300,69644205,4390,4390,4390,4390,0
|
|
20230630,123200,69644205,4390,4390,4390,4390,0
|
|
20230630,123100,69644205,4390,4390,4390,4390,0
|
|
20230630,123000,69644205,4390,4390,4390,4390,0
|
|
20230630,122900,69644205,4390,4390,4390,4390,265
|
|
20230630,122800,68480855,4390,4390,4390,4390,0
|
|
20230630,122700,68480855,4390,4390,4390,4390,0
|
|
20230630,122600,68480855,4390,4390,4390,4390,0
|
|
20230630,122500,68480855,4390,4390,4390,4390,0
|
|
20230630,122400,68480855,4390,4390,4390,4390,1
|
|
20230630,122300,68476465,4390,4390,4390,4390,0
|
|
20230630,122200,68476465,4390,4390,4390,4390,20
|
|
20230630,122100,68388665,4380,4380,4380,4380,0
|
|
20230630,122000,68388665,4380,4380,4380,4380,228
|
|
20230630,121900,67390025,4380,4380,4380,4380,365
|
|
20230630,121800,65791325,4380,4380,4380,4380,0
|
|
20230630,121700,65791325,4380,4380,4380,4380,0
|
|
20230630,121600,65791325,4380,4380,4380,4380,1
|
|
20230630,121500,65786945,4380,4380,4380,4380,0
|
|
20230630,121400,65786945,4380,4380,4380,4380,0
|
|
20230630,121300,65786945,4380,4380,4380,4380,0
|
|
20230630,121200,65786945,4380,4380,4380,4380,0
|
|
20230630,121100,65786945,4380,4380,4380,4380,0
|
|
20230630,121000,65786945,4380,4385,4385,4380,126
|
|
20230630,120900,65235050,4385,4385,4385,4385,0
|
|
20230630,120800,65235050,4385,4385,4385,4385,0
|
|
20230630,120700,65235050,4385,4385,4385,4385,13
|
|
20230630,120600,65178045,4380,4380,4380,4380,0
|
|
20230630,120500,65178045,4380,4380,4380,4380,0
|
|
20230630,120400,65178045,4380,4380,4380,4380,0
|
|
20230630,120300,65178045,4380,4380,4380,4380,137
|
|
20230630,120200,64577985,4400,4400,4400,4400,0
|
|
20230630,120100,64577985,4400,4400,4400,4400,0
|
|
20230630,120000,64577985,4400,4400,4400,4400,0
|
|
20230630,115900,64577985,4400,4400,4400,4400,0
|
|
20230630,115800,64577985,4400,4400,4400,4400,0
|
|
20230630,115700,64577985,4400,4400,4400,4400,0
|
|
20230630,115600,64577985,4400,4400,4400,4400,0
|
|
20230630,115500,64577985,4400,4400,4400,4400,0
|
|
20230630,115400,64577985,4400,4400,4400,4400,0
|
|
20230630,115300,64577985,4400,4400,4400,4400,0
|
|
20230630,115200,64577985,4400,4400,4400,4400,0
|
|
20230630,115100,64577985,4400,4400,4400,4400,0
|
|
20230630,115000,64577985,4400,4400,4400,4400,20
|
|
20230630,114900,64489985,4380,4380,4380,4380,1
|
|
20230630,114800,64485605,4380,4380,4380,4380,0
|
|
20230630,114700,64485605,4380,4380,4380,4380,3
|
|
20230630,114600,64472465,4380,4375,4380,4375,123
|
|
20230630,114500,63934195,4375,4390,4390,4375,275
|
|
20230630,114400,62728795,4400,4400,4400,4400,0
|
|
20230630,114300,62728795,4400,4400,4400,4400,2
|
|
20230630,114200,62719995,4400,4400,4400,4400,0
|
|
20230630,114100,62719995,4400,4400,4400,4400,0
|
|
20230630,114000,62719995,4400,4400,4400,4400,0
|
|
20230630,113900,62719995,4400,4400,4400,4400,304
|
|
20230630,113800,61382395,4410,4410,4410,4410,7
|
|
20230630,113700,61351525,4410,4410,4410,4410,18
|
|
20230630,113600,61272145,4410,4410,4410,4410,67
|
|
20230630,113500,60976675,4410,4410,4410,4410,0
|
|
20230630,113400,60976675,4410,4410,4410,4410,0
|
|
20230630,113300,60976675,4410,4410,4410,4410,10
|
|
20230630,113200,60932575,4415,4415,4415,4415,0
|
|
20230630,113100,60932575,4415,4415,4415,4415,0
|
|
20230630,113000,60932575,4415,4415,4415,4415,0
|
|
20230630,112900,60932575,4415,4405,4415,4405,99
|
|
20230630,112800,60496040,4405,4405,4405,4405,0
|
|
20230630,112700,60496040,4405,4405,4405,4405,0
|
|
20230630,112600,60496040,4405,4405,4405,4405,22
|
|
20230630,112500,60399130,4400,4400,4400,4400,0
|
|
20230630,112400,60399130,4400,4400,4400,4400,248
|
|
20230630,112300,59307930,4395,4395,4395,4395,0
|
|
20230630,112200,59307930,4395,4375,4395,4375,5285
|
|
20230630,112100,36132090,4370,4370,4370,4370,7
|
|
20230630,112000,36101500,4365,4370,4370,4365,145
|
|
20230630,111900,35468475,4370,4370,4370,4370,0
|
|
20230630,111800,35468475,4370,4365,4370,4365,30
|
|
20230630,111700,35337430,4365,4365,4365,4365,0
|
|
20230630,111600,35337430,4365,4360,4365,4360,308
|
|
20230630,111500,33994130,4360,4360,4360,4360,190
|
|
20230630,111400,33165730,4355,4355,4355,4355,0
|
|
20230630,111300,33165730,4355,4355,4355,4355,0
|
|
20230630,111200,33165730,4355,4355,4355,4355,0
|
|
20230630,111100,33165730,4355,4355,4355,4355,4
|
|
20230630,111000,33148310,4345,4345,4345,4345,1
|
|
20230630,110900,33143965,4355,4355,4355,4355,1
|
|
20230630,110800,33139610,4345,4345,4345,4345,57
|
|
20230630,110700,32891945,4355,4355,4355,4355,0
|
|
20230630,110600,32891945,4355,4355,4355,4355,0
|
|
20230630,110500,32891945,4355,4355,4355,4355,0
|
|
20230630,110400,32891945,4355,4355,4355,4355,0
|
|
20230630,110300,32891945,4355,4355,4355,4355,0
|
|
20230630,110200,32891945,4355,4355,4355,4355,0
|
|
20230630,110100,32891945,4355,4355,4355,4355,0
|
|
20230630,110000,32891945,4355,4355,4355,4355,0
|
|
20230630,105900,32891945,4355,4355,4355,4355,300
|
|
20230630,105800,31585445,4340,4340,4340,4340,0
|
|
20230630,105700,31585445,4340,4340,4340,4340,0
|
|
20230630,105600,31585445,4340,4340,4340,4340,0
|
|
20230630,105500,31585445,4340,4340,4340,4340,125
|
|
20230630,105400,31042945,4355,4355,4355,4355,0
|
|
20230630,105300,31042945,4355,4355,4355,4355,0
|
|
20230630,105200,31042945,4355,4355,4355,4355,0
|
|
20230630,105100,31042945,4355,4355,4355,4355,0
|
|
20230630,105000,31042945,4355,4355,4355,4355,0
|
|
20230630,104900,31042945,4355,4355,4355,4355,0
|
|
20230630,104800,31042945,4355,4355,4355,4355,0
|
|
20230630,104700,31042945,4355,4355,4355,4355,0
|
|
20230630,104600,31042945,4355,4355,4355,4355,19
|
|
20230630,104500,30960200,4340,4340,4340,4340,0
|
|
20230630,104400,30960200,4340,4340,4340,4340,0
|
|
20230630,104300,30960200,4340,4340,4340,4340,0
|
|
20230630,104200,30960200,4340,4340,4340,4340,7
|
|
20230630,104100,30929820,4355,4355,4355,4355,0
|
|
20230630,104000,30929820,4355,4355,4355,4355,0
|
|
20230630,103900,30929820,4355,4355,4355,4355,0
|
|
20230630,103800,30929820,4355,4355,4355,4355,0
|
|
20230630,103700,30929820,4355,4355,4355,4355,0
|
|
20230630,103600,30929820,4355,4355,4355,4355,0
|
|
20230630,103500,30929820,4355,4355,4355,4355,0
|
|
20230630,103400,30929820,4355,4355,4355,4355,130
|
|
20230630,103300,30363670,4355,4355,4355,4355,0
|
|
20230630,103200,30363670,4355,4355,4355,4355,0
|
|
20230630,103100,30363670,4355,4355,4355,4355,22
|
|
20230630,103000,30267860,4355,4355,4355,4355,1
|
|
20230630,102900,30263505,4355,4355,4355,4355,1
|
|
20230630,102800,30259150,4355,4355,4355,4355,47
|
|
20230630,102700,30054465,4355,4355,4355,4355,0
|
|
20230630,102600,30054465,4355,4355,4355,4355,0
|
|
20230630,102500,30054465,4355,4355,4355,4355,0
|
|
20230630,102400,30054465,4355,4355,4355,4355,0
|
|
20230630,102300,30054465,4355,4355,4355,4355,1
|
|
20230630,102200,30050110,4355,4355,4355,4355,0
|
|
20230630,102100,30050110,4355,4355,4355,4355,0
|
|
20230630,102000,30050110,4355,4355,4355,4355,1
|
|
20230630,101900,30045755,4340,4340,4340,4340,0
|
|
20230630,101800,30045755,4340,4340,4340,4340,0
|
|
20230630,101700,30045755,4340,4340,4340,4340,0
|
|
20230630,101600,30045755,4340,4340,4340,4340,2
|
|
20230630,101500,30037075,4340,4340,4340,4340,63
|
|
20230630,101400,29763655,4340,4340,4340,4340,20
|
|
20230630,101300,29676855,4340,4335,4340,4335,169
|
|
20230630,101200,28944205,4330,4330,4330,4330,43
|
|
20230630,101100,28758015,4320,4320,4320,4320,0
|
|
20230630,101000,28758015,4320,4320,4320,4320,72
|
|
20230630,100900,28446975,4335,4335,4335,4335,0
|
|
20230630,100800,28446975,4335,4335,4335,4335,0
|
|
20230630,100700,28446975,4335,4335,4335,4335,0
|
|
20230630,100600,28446975,4335,4335,4335,4335,0
|
|
20230630,100500,28446975,4335,4335,4335,4335,0
|
|
20230630,100400,28446975,4335,4335,4335,4335,0
|
|
20230630,100300,28446975,4335,4335,4335,4335,400
|
|
20230630,100200,26712975,4335,4335,4335,4335,0
|
|
20230630,100100,26712975,4335,4335,4335,4335,0
|
|
20230630,100000,26712975,4335,4335,4335,4335,0
|
|
20230630,095900,26712975,4335,4335,4335,4335,0
|
|
20230630,095800,26712975,4335,4335,4335,4335,0
|
|
20230630,095700,26712975,4335,4335,4335,4335,1
|
|
20230630,095600,26708640,4320,4320,4320,4320,0
|
|
20230630,095500,26708640,4320,4320,4320,4320,0
|
|
20230630,095400,26708640,4320,4330,4330,4320,224
|
|
20230630,095300,25740380,4335,4335,4335,4335,0
|
|
20230630,095200,25740380,4335,4335,4335,4335,3
|
|
20230630,095100,25727375,4335,4335,4335,4335,670
|
|
20230630,095000,22822925,4335,4330,4335,4330,44
|
|
20230630,094900,22632215,4335,4335,4335,4335,0
|
|
20230630,094800,22632215,4335,4335,4335,4335,23
|
|
20230630,094700,22532510,4335,4335,4335,4335,1
|
|
20230630,094600,22528175,4335,4335,4335,4335,26
|
|
20230630,094500,22415465,4330,4330,4330,4330,173
|
|
20230630,094400,21666375,4330,4330,4330,4330,0
|
|
20230630,094300,21666375,4330,4330,4330,4330,0
|
|
20230630,094200,21666375,4330,4330,4330,4330,20
|
|
20230630,094100,21579775,4340,4340,4340,4340,0
|
|
20230630,094000,21579775,4340,4340,4340,4340,0
|
|
20230630,093900,21579775,4340,4340,4340,4340,0
|
|
20230630,093800,21579775,4340,4340,4340,4340,0
|
|
20230630,093700,21579775,4340,4340,4340,4340,0
|
|
20230630,093600,21579775,4340,4340,4340,4340,0
|
|
20230630,093500,21579775,4340,4340,4340,4340,0
|
|
20230630,093400,21579775,4340,4340,4340,4340,0
|
|
20230630,093300,21579775,4340,4340,4340,4340,0
|
|
20230630,093200,21579775,4340,4340,4340,4340,0
|
|
20230630,093100,21579775,4340,4340,4340,4340,0
|
|
20230630,093000,21579775,4340,4340,4340,4340,2
|
|
20230630,092900,21571095,4320,4325,4325,4320,100
|
|
20230630,092800,21138885,4330,4330,4330,4330,0
|
|
20230630,092700,21138885,4330,4330,4330,4330,0
|
|
20230630,092600,21138885,4330,4330,4330,4330,0
|
|
20230630,092500,21138885,4330,4330,4330,4330,0
|
|
20230630,092400,21138885,4330,4330,4330,4330,0
|
|
20230630,092300,21138885,4330,4330,4330,4330,0
|
|
20230630,092200,21138885,4330,4330,4330,4330,330
|
|
20230630,092100,19709985,4345,4345,4345,4345,0
|
|
20230630,092000,19709985,4345,4345,4345,4345,0
|
|
20230630,091900,19709985,4345,4345,4345,4345,0
|
|
20230630,091800,19709985,4345,4345,4345,4345,0
|
|
20230630,091700,19709985,4345,4345,4345,4345,1
|
|
20230630,091600,19705640,4345,4345,4345,4345,0
|
|
20230630,091500,19705640,4345,4345,4345,4345,0
|
|
20230630,091400,19705640,4345,4345,4345,4345,1
|
|
20230630,091300,19701295,4330,4330,4330,4330,0
|
|
20230630,091200,19701295,4330,4330,4330,4330,1
|
|
20230630,091100,19696965,4340,4340,4340,4340,536
|
|
20230630,091000,17370725,4340,4340,4340,4340,9
|
|
20230630,090900,17331665,4340,4340,4340,4340,0
|
|
20230630,090800,17331665,4340,4340,4340,4340,251
|
|
20230630,090700,16242325,4335,4335,4335,4335,0
|
|
20230630,090600,16242325,4335,4335,4335,4335,0
|
|
20230630,090500,16242325,4335,4350,4350,4335,454
|
|
20230630,090400,14268235,4340,4340,4350,4340,259
|
|
20230630,090300,13144125,4345,4345,4345,4345,0
|
|
20230630,090200,13144125,4345,4345,4345,4345,813
|
|
20230630,090100,9611640,4345,4350,4350,4345,183
|
|
20230630,090000,8816225,4350,4345,4350,4345,2029
|