701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203800,508763395,4930,4930,4930,4930,3664
|
|
20230630,203700,508763395,4930,4930,4930,4930,0
|
|
20230630,203600,508763395,4930,4930,4930,4930,0
|
|
20230630,203500,508763395,4930,4930,4930,4930,0
|
|
20230630,203400,508763395,4930,4930,4930,4930,0
|
|
20230630,203300,508763395,4930,4930,4930,4930,0
|
|
20230630,203200,508763395,4930,4930,4930,4930,0
|
|
20230630,203100,508763395,4930,4930,4930,4930,0
|
|
20230630,203000,508763395,4930,4930,4930,4930,0
|
|
20230630,202900,508763395,4930,4930,4930,4930,0
|
|
20230630,202800,508763395,4930,4930,4930,4930,0
|
|
20230630,202700,508763395,4930,4930,4930,4930,0
|
|
20230630,202600,508763395,4930,4930,4930,4930,0
|
|
20230630,202500,508763395,4930,4930,4930,4930,0
|
|
20230630,202400,508763395,4930,4930,4930,4930,0
|
|
20230630,202300,508763395,4930,4930,4930,4930,0
|
|
20230630,202200,508763395,4930,4930,4930,4930,0
|
|
20230630,202100,508763395,4930,4930,4930,4930,0
|
|
20230630,202000,508763395,4930,4930,4930,4930,0
|
|
20230630,201900,508763395,4930,4930,4930,4930,0
|
|
20230630,201800,508763395,4930,4930,4930,4930,0
|
|
20230630,201700,508763395,4930,4930,4930,4930,0
|
|
20230630,201600,508763395,4930,4930,4930,4930,0
|
|
20230630,201500,508763395,4930,4930,4930,4930,0
|
|
20230630,201400,508763395,4930,4930,4930,4930,0
|
|
20230630,201300,508763395,4930,4930,4930,4930,0
|
|
20230630,201200,508763395,4930,4930,4930,4930,0
|
|
20230630,201100,508763395,4930,4930,4930,4930,0
|
|
20230630,201000,508763395,4930,4930,4930,4930,0
|
|
20230630,200900,508763395,4930,4930,4930,4930,0
|
|
20230630,200800,508763395,4930,4930,4930,4930,3664
|
|
20230630,200700,508763395,4930,4930,4930,4930,0
|
|
20230630,200600,508763395,4930,4930,4930,4930,0
|
|
20230630,200500,508763395,4930,4930,4930,4930,0
|
|
20230630,200400,508763395,4930,4930,4930,4930,0
|
|
20230630,200300,508763395,4930,4930,4930,4930,0
|
|
20230630,200200,508763395,4930,4930,4930,4930,0
|
|
20230630,200100,508763395,4930,4930,4930,4930,0
|
|
20230630,200000,508763395,4930,4930,4930,4930,0
|
|
20230630,195900,508763395,4930,4930,4930,4930,0
|
|
20230630,195800,508763395,4930,4930,4930,4930,0
|
|
20230630,195700,508763395,4930,4930,4930,4930,0
|
|
20230630,195600,508763395,4930,4930,4930,4930,0
|
|
20230630,195500,508763395,4930,4930,4930,4930,0
|
|
20230630,195400,508763395,4930,4930,4930,4930,0
|
|
20230630,195300,508763395,4930,4930,4930,4930,0
|
|
20230630,195200,508763395,4930,4930,4930,4930,0
|
|
20230630,195100,508763395,4930,4930,4930,4930,0
|
|
20230630,195000,508763395,4930,4930,4930,4930,0
|
|
20230630,194900,508763395,4930,4930,4930,4930,0
|
|
20230630,194800,508763395,4930,4930,4930,4930,0
|
|
20230630,194700,508763395,4930,4930,4930,4930,0
|
|
20230630,194600,508763395,4930,4930,4930,4930,0
|
|
20230630,194500,508763395,4930,4930,4930,4930,0
|
|
20230630,194400,508763395,4930,4930,4930,4930,0
|
|
20230630,194300,508763395,4930,4930,4930,4930,0
|
|
20230630,194200,508763395,4930,4930,4930,4930,0
|
|
20230630,194100,508763395,4930,4930,4930,4930,0
|
|
20230630,194000,508763395,4930,4930,4930,4930,0
|
|
20230630,193900,508763395,4930,4930,4930,4930,0
|
|
20230630,193800,508763395,4930,4930,4930,4930,3664
|
|
20230630,193700,508763395,4930,4930,4930,4930,0
|
|
20230630,193600,508763395,4930,4930,4930,4930,0
|
|
20230630,193500,508763395,4930,4930,4930,4930,0
|
|
20230630,193400,508763395,4930,4930,4930,4930,0
|
|
20230630,193300,508763395,4930,4930,4930,4930,0
|
|
20230630,193200,508763395,4930,4930,4930,4930,0
|
|
20230630,193100,508763395,4930,4930,4930,4930,0
|
|
20230630,193000,508763395,4930,4930,4930,4930,0
|
|
20230630,192900,508763395,4930,4930,4930,4930,0
|
|
20230630,192800,508763395,4930,4930,4930,4930,0
|
|
20230630,192700,508763395,4930,4930,4930,4930,0
|
|
20230630,192600,508763395,4930,4930,4930,4930,0
|
|
20230630,192500,508763395,4930,4930,4930,4930,0
|
|
20230630,192400,508763395,4930,4930,4930,4930,0
|
|
20230630,192300,508763395,4930,4930,4930,4930,0
|
|
20230630,192200,508763395,4930,4930,4930,4930,0
|
|
20230630,192100,508763395,4930,4930,4930,4930,0
|
|
20230630,192000,508763395,4930,4930,4930,4930,0
|
|
20230630,191900,508763395,4930,4930,4930,4930,0
|
|
20230630,191800,508763395,4930,4930,4930,4930,0
|
|
20230630,191700,508763395,4930,4930,4930,4930,0
|
|
20230630,191600,508763395,4930,4930,4930,4930,0
|
|
20230630,191500,508763395,4930,4930,4930,4930,0
|
|
20230630,191400,508763395,4930,4930,4930,4930,0
|
|
20230630,191300,508763395,4930,4930,4930,4930,0
|
|
20230630,191200,508763395,4930,4930,4930,4930,0
|
|
20230630,191100,508763395,4930,4930,4930,4930,0
|
|
20230630,191000,508763395,4930,4930,4930,4930,0
|
|
20230630,190900,508763395,4930,4930,4930,4930,0
|
|
20230630,190800,508763395,4930,4930,4930,4930,3664
|
|
20230630,190700,508763395,4930,4930,4930,4930,0
|
|
20230630,190600,508763395,4930,4930,4930,4930,0
|
|
20230630,190500,508763395,4930,4930,4930,4930,0
|
|
20230630,190400,508763395,4930,4930,4930,4930,0
|
|
20230630,190300,508763395,4930,4930,4930,4930,0
|
|
20230630,190200,508763395,4930,4930,4930,4930,0
|
|
20230630,190100,508763395,4930,4930,4930,4930,0
|
|
20230630,190000,508763395,4930,4930,4930,4930,0
|
|
20230630,185900,508763395,4930,4930,4930,4930,0
|
|
20230630,185800,508763395,4930,4930,4930,4930,0
|
|
20230630,185700,508763395,4930,4930,4930,4930,0
|
|
20230630,185600,508763395,4930,4930,4930,4930,0
|
|
20230630,185500,508763395,4930,4930,4930,4930,0
|
|
20230630,185400,508763395,4930,4930,4930,4930,0
|
|
20230630,185300,508763395,4930,4930,4930,4930,0
|
|
20230630,185200,508763395,4930,4930,4930,4930,0
|
|
20230630,185100,508763395,4930,4930,4930,4930,0
|
|
20230630,185000,508763395,4930,4930,4930,4930,0
|
|
20230630,184900,508763395,4930,4930,4930,4930,0
|
|
20230630,184800,508763395,4930,4930,4930,4930,0
|
|
20230630,184700,508763395,4930,4930,4930,4930,0
|
|
20230630,184600,508763395,4930,4930,4930,4930,0
|
|
20230630,184500,508763395,4930,4930,4930,4930,0
|
|
20230630,184400,508763395,4930,4930,4930,4930,0
|
|
20230630,184300,508763395,4930,4930,4930,4930,0
|
|
20230630,184200,508763395,4930,4930,4930,4930,0
|
|
20230630,184100,508763395,4930,4930,4930,4930,0
|
|
20230630,184000,508763395,4930,4930,4930,4930,0
|
|
20230630,183900,508763395,4930,4930,4930,4930,0
|
|
20230630,183800,508763395,4930,4930,4930,4930,3664
|
|
20230630,183700,508763395,4930,4930,4930,4930,0
|
|
20230630,183600,508763395,4930,4930,4930,4930,0
|
|
20230630,183500,508763395,4930,4930,4930,4930,0
|
|
20230630,183400,508763395,4930,4930,4930,4930,0
|
|
20230630,183300,508763395,4930,4930,4930,4930,0
|
|
20230630,183200,508763395,4930,4930,4930,4930,0
|
|
20230630,183100,508763395,4930,4930,4930,4930,0
|
|
20230630,183000,508763395,4930,4930,4930,4930,0
|
|
20230630,182900,508763395,4930,4930,4930,4930,0
|
|
20230630,182800,508763395,4930,4930,4930,4930,0
|
|
20230630,182700,508763395,4930,4930,4930,4930,0
|
|
20230630,182600,508763395,4930,4930,4930,4930,0
|
|
20230630,182500,508763395,4930,4930,4930,4930,0
|
|
20230630,182400,508763395,4930,4930,4930,4930,0
|
|
20230630,182300,508763395,4930,4930,4930,4930,0
|
|
20230630,182200,508763395,4930,4930,4930,4930,0
|
|
20230630,182100,508763395,4930,4930,4930,4930,0
|
|
20230630,182000,508763395,4930,4930,4930,4930,0
|
|
20230630,181900,508763395,4930,4930,4930,4930,0
|
|
20230630,181800,508763395,4930,4930,4930,4930,0
|
|
20230630,181700,508763395,4930,4930,4930,4930,0
|
|
20230630,181600,508763395,4930,4930,4930,4930,0
|
|
20230630,181500,508763395,4930,4930,4930,4930,0
|
|
20230630,181400,508763395,4930,4930,4930,4930,0
|
|
20230630,181300,508763395,4930,4930,4930,4930,0
|
|
20230630,181200,508763395,4930,4930,4930,4930,0
|
|
20230630,181100,508763395,4930,4930,4930,4930,0
|
|
20230630,181000,508763395,4930,4930,4930,4930,0
|
|
20230630,180900,508763395,4930,4930,4930,4930,0
|
|
20230630,180800,508763395,4930,4930,4930,4930,3664
|
|
20230630,180700,508763395,4930,4930,4930,4930,0
|
|
20230630,180600,508763395,4930,4930,4930,4930,0
|
|
20230630,180500,508763395,4930,4930,4930,4930,0
|
|
20230630,180400,508763395,4930,4930,4930,4930,0
|
|
20230630,180300,508763395,4930,4930,4930,4930,0
|
|
20230630,180200,508763395,4930,4930,4930,4930,0
|
|
20230630,180100,508763395,4930,4930,4930,4930,0
|
|
20230630,180000,508763395,4930,4930,4930,4930,0
|
|
20230630,175900,508763395,4930,4930,4930,4930,0
|
|
20230630,175800,508763395,4930,4930,4930,4930,0
|
|
20230630,175700,508763395,4930,4930,4930,4930,0
|
|
20230630,175600,508763395,4930,4930,4930,4930,0
|
|
20230630,175500,508763395,4930,4930,4930,4930,0
|
|
20230630,175400,508763395,4930,4930,4930,4930,0
|
|
20230630,175300,508763395,4930,4930,4930,4930,0
|
|
20230630,175200,508763395,4930,4930,4930,4930,0
|
|
20230630,175100,508763395,4930,4930,4930,4930,0
|
|
20230630,175000,508763395,4930,4930,4930,4930,0
|
|
20230630,174900,508763395,4930,4930,4930,4930,0
|
|
20230630,174800,508763395,4930,4930,4930,4930,0
|
|
20230630,174700,508763395,4930,4930,4930,4930,0
|
|
20230630,174600,508763395,4930,4930,4930,4930,0
|
|
20230630,174500,508763395,4930,4930,4930,4930,0
|
|
20230630,174400,508763395,4930,4930,4930,4930,0
|
|
20230630,174300,508763395,4930,4930,4930,4930,0
|
|
20230630,174200,508763395,4930,4930,4930,4930,0
|
|
20230630,174100,508763395,4930,4930,4930,4930,0
|
|
20230630,174000,508763395,4930,4930,4930,4930,0
|
|
20230630,173900,508763395,4930,4930,4930,4930,0
|
|
20230630,173800,508763395,4930,4930,4930,4930,3664
|
|
20230630,173700,508763395,4930,4930,4930,4930,0
|
|
20230630,173600,508763395,4930,4930,4930,4930,0
|
|
20230630,173500,508763395,4930,4930,4930,4930,0
|
|
20230630,173400,508763395,4930,4930,4930,4930,0
|
|
20230630,173300,508763395,4930,4930,4930,4930,0
|
|
20230630,173200,508763395,4930,4930,4930,4930,0
|
|
20230630,173100,508763395,4930,4930,4930,4930,0
|
|
20230630,173000,508763395,4930,4930,4930,4930,0
|
|
20230630,172900,508763395,4930,4930,4930,4930,0
|
|
20230630,172800,508763395,4930,4930,4930,4930,0
|
|
20230630,172700,508763395,4930,4930,4930,4930,0
|
|
20230630,172600,508763395,4930,4930,4930,4930,0
|
|
20230630,172500,508763395,4930,4930,4930,4930,0
|
|
20230630,172400,508763395,4930,4930,4930,4930,0
|
|
20230630,172300,508763395,4930,4930,4930,4930,0
|
|
20230630,172200,508763395,4930,4930,4930,4930,0
|
|
20230630,172100,508763395,4930,4930,4930,4930,0
|
|
20230630,172000,508763395,4930,4930,4930,4930,0
|
|
20230630,171900,508763395,4930,4930,4930,4930,0
|
|
20230630,171800,508763395,4930,4930,4930,4930,0
|
|
20230630,171700,508763395,4930,4930,4930,4930,0
|
|
20230630,171600,508763395,4930,4930,4930,4930,0
|
|
20230630,171500,508763395,4930,4930,4930,4930,0
|
|
20230630,171400,508763395,4930,4930,4930,4930,0
|
|
20230630,171300,508763395,4930,4930,4930,4930,0
|
|
20230630,171200,508763395,4930,4930,4930,4930,0
|
|
20230630,171100,508763395,4930,4930,4930,4930,0
|
|
20230630,171000,508763395,4930,4930,4930,4930,0
|
|
20230630,170900,508763395,4930,4930,4930,4930,0
|
|
20230630,170800,508763395,4930,4930,4930,4930,3664
|
|
20230630,170700,508763395,4930,4930,4930,4930,0
|
|
20230630,170600,508763395,4930,4930,4930,4930,0
|
|
20230630,170500,508763395,4930,4930,4930,4930,0
|
|
20230630,170400,508763395,4930,4930,4930,4930,0
|
|
20230630,170300,508763395,4930,4930,4930,4930,0
|
|
20230630,170200,508763395,4930,4930,4930,4930,0
|
|
20230630,170100,508763395,4930,4930,4930,4930,0
|
|
20230630,170000,508763395,4930,4930,4930,4930,0
|
|
20230630,165900,508763395,4930,4930,4930,4930,0
|
|
20230630,165800,508763395,4930,4930,4930,4930,0
|
|
20230630,165700,508763395,4930,4930,4930,4930,0
|
|
20230630,165600,508763395,4930,4930,4930,4930,0
|
|
20230630,165500,508763395,4930,4930,4930,4930,0
|
|
20230630,165400,508763395,4930,4930,4930,4930,0
|
|
20230630,165300,508763395,4930,4930,4930,4930,0
|
|
20230630,165200,508763395,4930,4930,4930,4930,0
|
|
20230630,165100,508763395,4930,4930,4930,4930,0
|
|
20230630,165000,508763395,4930,4930,4930,4930,0
|
|
20230630,164900,508763395,4930,4930,4930,4930,0
|
|
20230630,164800,508763395,4930,4930,4930,4930,0
|
|
20230630,164700,508763395,4930,4930,4930,4930,0
|
|
20230630,164600,508763395,4930,4930,4930,4930,0
|
|
20230630,164500,508763395,4930,4930,4930,4930,0
|
|
20230630,164400,508763395,4930,4930,4930,4930,0
|
|
20230630,164300,508763395,4930,4930,4930,4930,0
|
|
20230630,164200,508763395,4930,4930,4930,4930,0
|
|
20230630,164100,508763395,4930,4930,4930,4930,0
|
|
20230630,164000,508763395,4930,4930,4930,4930,0
|
|
20230630,163900,508763395,4930,4930,4930,4930,0
|
|
20230630,163800,508763395,4930,4930,4930,4930,3664
|
|
20230630,163700,508763395,4930,4930,4930,4930,0
|
|
20230630,163600,508763395,4930,4930,4930,4930,0
|
|
20230630,163500,508763395,4930,4930,4930,4930,0
|
|
20230630,163400,508763395,4930,4930,4930,4930,0
|
|
20230630,163300,508763395,4930,4930,4930,4930,0
|
|
20230630,163200,508763395,4930,4930,4930,4930,0
|
|
20230630,163100,508763395,4930,4930,4930,4930,0
|
|
20230630,163000,508763395,4930,4930,4930,4930,0
|
|
20230630,162900,508763395,4930,4930,4930,4930,0
|
|
20230630,162800,508763395,4930,4930,4930,4930,0
|
|
20230630,162700,508763395,4930,4930,4930,4930,0
|
|
20230630,162600,508763395,4930,4930,4930,4930,0
|
|
20230630,162500,508763395,4930,4930,4930,4930,0
|
|
20230630,162400,508763395,4930,4930,4930,4930,0
|
|
20230630,162300,508763395,4930,4930,4930,4930,0
|
|
20230630,162200,508763395,4930,4930,4930,4930,0
|
|
20230630,162100,508763395,4930,4930,4930,4930,0
|
|
20230630,162000,508763395,4930,4930,4930,4930,0
|
|
20230630,161900,508763395,4930,4930,4930,4930,0
|
|
20230630,161800,508763395,4930,4930,4930,4930,0
|
|
20230630,161700,508763395,4930,4930,4930,4930,0
|
|
20230630,161600,508763395,4930,4930,4930,4930,0
|
|
20230630,161500,508763395,4930,4930,4930,4930,0
|
|
20230630,161400,508763395,4930,4930,4930,4930,0
|
|
20230630,161300,508763395,4930,4930,4930,4930,0
|
|
20230630,161200,508763395,4930,4930,4930,4930,0
|
|
20230630,161100,508763395,4930,4930,4930,4930,0
|
|
20230630,161000,508763395,4930,4930,4930,4930,0
|
|
20230630,160900,508763395,4930,4930,4930,4930,0
|
|
20230630,160800,508763395,4930,4930,4930,4930,3664
|
|
20230630,160700,508763395,4930,4930,4930,4930,0
|
|
20230630,160600,508763395,4930,4930,4930,4930,0
|
|
20230630,160500,508763395,4930,4930,4930,4930,0
|
|
20230630,160400,508763395,4930,4930,4930,4930,0
|
|
20230630,160300,508763395,4930,4930,4930,4930,0
|
|
20230630,160200,508763395,4930,4930,4930,4930,0
|
|
20230630,160100,508763395,4930,4930,4930,4930,0
|
|
20230630,160000,508763395,4930,4930,4930,4930,0
|
|
20230630,155900,508763395,4930,4930,4930,4930,0
|
|
20230630,155800,508763395,4930,4930,4930,4930,0
|
|
20230630,155700,508763395,4930,4930,4930,4930,0
|
|
20230630,155600,508763395,4930,4930,4930,4930,0
|
|
20230630,155500,508763395,4930,4930,4930,4930,0
|
|
20230630,155400,508763395,4930,4930,4930,4930,0
|
|
20230630,155300,508763395,4930,4930,4930,4930,0
|
|
20230630,155200,508763395,4930,4930,4930,4930,0
|
|
20230630,155100,508763395,4930,4930,4930,4930,0
|
|
20230630,155000,508763395,4930,4930,4930,4930,0
|
|
20230630,154900,508763395,4930,4930,4930,4930,0
|
|
20230630,154800,508763395,4930,4930,4930,4930,0
|
|
20230630,154700,508763395,4930,4930,4930,4930,0
|
|
20230630,154600,508763395,4930,4930,4930,4930,0
|
|
20230630,154500,508763395,4930,4930,4930,4930,0
|
|
20230630,154400,508763395,4930,4930,4930,4930,0
|
|
20230630,154300,508763395,4930,4930,4930,4930,0
|
|
20230630,154200,508763395,4930,4930,4930,4930,0
|
|
20230630,154100,508763395,4930,4930,4930,4930,0
|
|
20230630,154000,508763395,4930,4930,4930,4930,0
|
|
20230630,153900,508763395,4930,4930,4930,4930,0
|
|
20230630,153800,508763395,4930,4930,4930,4930,3664
|
|
20230630,153700,508763395,4930,4930,4930,4930,0
|
|
20230630,153600,508763395,4930,4930,4930,4930,0
|
|
20230630,153500,508763395,4930,4930,4930,4930,0
|
|
20230630,153400,508763395,4930,4930,4930,4930,0
|
|
20230630,153300,508763395,4930,4930,4930,4930,0
|
|
20230630,153200,508763395,4930,4930,4930,4930,0
|
|
20230630,153100,508763395,4930,4930,4930,4930,0
|
|
20230630,153000,508763395,4930,4930,4930,4930,3664
|
|
20230630,152900,490699875,4875,4875,4875,4875,0
|
|
20230630,152800,490699875,4875,4875,4875,4875,0
|
|
20230630,152700,490699875,4875,4875,4875,4875,0
|
|
20230630,152600,490699875,4875,4875,4875,4875,0
|
|
20230630,152500,490699875,4875,4875,4875,4875,0
|
|
20230630,152400,490699875,4875,4875,4875,4875,0
|
|
20230630,152300,490699875,4875,4875,4875,4875,0
|
|
20230630,152200,490699875,4875,4875,4875,4875,0
|
|
20230630,152100,490699875,4875,4875,4875,4875,0
|
|
20230630,152000,490699875,4875,4875,4875,4875,0
|
|
20230630,151900,490699875,4875,4875,4875,4865,616
|
|
20230630,151800,487700045,4870,4870,4875,4870,142
|
|
20230630,151700,487007910,4875,4875,4875,4875,19
|
|
20230630,151600,486915285,4875,4875,4875,4875,37
|
|
20230630,151500,486734910,4870,4870,4870,4870,94
|
|
20230630,151400,486277130,4870,4865,4875,4865,660
|
|
20230630,151300,483061790,4865,4870,4870,4865,156
|
|
20230630,151200,482302095,4875,4875,4875,4875,0
|
|
20230630,151100,482302095,4875,4875,4875,4875,6
|
|
20230630,151000,482272845,4875,4875,4875,4875,2
|
|
20230630,150900,482263095,4870,4870,4870,4870,2
|
|
20230630,150800,482253355,4870,4870,4875,4870,31
|
|
20230630,150700,482102285,4875,4870,4875,4870,29
|
|
20230630,150600,481960955,4875,4885,4885,4875,233
|
|
20230630,150500,480825060,4885,4895,4895,4880,12
|
|
20230630,150400,480766480,4875,4885,4885,4875,308
|
|
20230630,150300,479262985,4895,4895,4895,4895,0
|
|
20230630,150200,479262985,4895,4895,4895,4895,2
|
|
20230630,150100,479253195,4880,4880,4885,4880,27
|
|
20230630,150000,479121370,4880,4885,4885,4880,72
|
|
20230630,145900,478769715,4885,4900,4900,4885,286
|
|
20230630,145800,477369055,4900,4900,4900,4900,19
|
|
20230630,145700,477275955,4900,4900,4900,4900,19
|
|
20230630,145600,477182855,4900,4905,4905,4900,504
|
|
20230630,145500,474713030,4915,4915,4915,4915,0
|
|
20230630,145400,474713030,4915,4915,4915,4915,63
|
|
20230630,145300,474403385,4930,4930,4930,4930,20
|
|
20230630,145200,474304785,4940,4940,4940,4940,21
|
|
20230630,145100,474201045,4910,4910,4910,4910,424
|
|
20230630,145000,472119205,4905,4950,4950,4905,520
|
|
20230630,144900,469567340,4950,4960,4960,4950,868
|
|
20230630,144800,465269345,4960,4920,4970,4920,864
|
|
20230630,144700,460990175,4900,4915,4920,4900,1071
|
|
20230630,144600,455739855,4915,4915,4920,4915,170
|
|
20230630,144500,454904205,4915,4915,4915,4915,9
|
|
20230630,144400,454859970,4920,4915,4920,4915,43
|
|
20230630,144300,454648610,4920,4905,4920,4905,31
|
|
20230630,144200,454496540,4900,4900,4900,4900,0
|
|
20230630,144100,454496540,4900,4900,4900,4900,0
|
|
20230630,144000,454496540,4900,4900,4900,4900,0
|
|
20230630,143900,454496540,4900,4900,4900,4900,39
|
|
20230630,143800,454305440,4900,4900,4900,4900,0
|
|
20230630,143700,454305440,4900,4900,4900,4900,0
|
|
20230630,143600,454305440,4900,4900,4900,4900,267
|
|
20230630,143500,452997140,4900,4875,4900,4870,4000
|
|
20230630,143400,433456600,4870,4870,4870,4870,0
|
|
20230630,143300,433456600,4870,4870,4870,4870,0
|
|
20230630,143200,433456600,4870,4870,4870,4870,600
|
|
20230630,143100,430534600,4880,4880,4880,4880,382
|
|
20230630,143000,428670440,4880,4880,4880,4880,727
|
|
20230630,142900,425122680,4880,4875,4880,4865,1955
|
|
20230630,142800,415590635,4875,4880,4880,4865,1014
|
|
20230630,142700,410647735,4885,4880,4885,4880,5
|
|
20230630,142600,410623315,4885,4880,4885,4880,24
|
|
20230630,142500,410506175,4880,4880,4880,4880,17
|
|
20230630,142400,410423215,4880,4880,4880,4880,109
|
|
20230630,142300,409891295,4880,4880,4880,4880,1
|
|
20230630,142200,409886415,4880,4880,4885,4880,38
|
|
20230630,142100,409700795,4880,4880,4880,4880,3
|
|
20230630,142000,409686155,4880,4880,4880,4880,46
|
|
20230630,141900,409461675,4885,4880,4885,4880,50
|
|
20230630,141800,409217475,4880,4880,4880,4880,260
|
|
20230630,141700,407948675,4880,4880,4880,4880,9
|
|
20230630,141600,407904755,4880,4880,4880,4880,9
|
|
20230630,141500,407860835,4880,4875,4880,4875,240
|
|
20230630,141400,406689855,4865,4865,4865,4865,0
|
|
20230630,141300,406689855,4865,4865,4865,4865,0
|
|
20230630,141200,406689855,4865,4865,4865,4865,3
|
|
20230630,141100,406675260,4865,4860,4865,4860,21
|
|
20230630,141000,406573115,4860,4860,4860,4860,69
|
|
20230630,140900,406237775,4860,4860,4865,4860,41
|
|
20230630,140800,406038330,4860,4860,4860,4860,72
|
|
20230630,140700,405688410,4860,4860,4860,4860,3
|
|
20230630,140600,405673830,4860,4860,4860,4860,5
|
|
20230630,140500,405649530,4870,4860,4870,4860,80
|
|
20230630,140400,405260160,4860,4860,4860,4860,65
|
|
20230630,140300,404944260,4860,4865,4865,4860,346
|
|
20230630,140200,403262695,4865,4860,4865,4860,117
|
|
20230630,140100,402694005,4855,4860,4860,4855,777
|
|
20230630,140000,398917920,4860,4855,4860,4855,3
|
|
20230630,135900,398903345,4870,4870,4870,4870,0
|
|
20230630,135800,398903345,4870,4855,4870,4855,31
|
|
20230630,135700,398752825,4855,4855,4855,4855,0
|
|
20230630,135600,398752825,4855,4860,4860,4855,132
|
|
20230630,135500,398111735,4870,4860,4870,4860,29
|
|
20230630,135400,397970785,4860,4860,4860,4860,27
|
|
20230630,135300,397839565,4860,4865,4865,4860,740
|
|
20230630,135200,394243095,4885,4885,4885,4885,0
|
|
20230630,135100,394243095,4885,4885,4885,4885,1000
|
|
20230630,135000,389358095,4890,4885,4890,4885,200
|
|
20230630,134900,388380370,4890,4880,4890,4880,455
|
|
20230630,134800,386157235,4885,4885,4885,4885,0
|
|
20230630,134700,386157235,4885,4885,4885,4885,0
|
|
20230630,134600,386157235,4885,4885,4885,4885,2
|
|
20230630,134500,386147465,4885,4885,4885,4885,0
|
|
20230630,134400,386147465,4885,4885,4885,4885,0
|
|
20230630,134300,386147465,4885,4885,4885,4885,0
|
|
20230630,134200,386147465,4885,4885,4885,4885,42
|
|
20230630,134100,385942295,4900,4900,4900,4900,0
|
|
20230630,134000,385942295,4900,4900,4900,4900,0
|
|
20230630,133900,385942295,4900,4900,4900,4900,1
|
|
20230630,133800,385937395,4890,4880,4890,4875,119
|
|
20230630,133700,385356750,4880,4870,4880,4865,510
|
|
20230630,133600,382875400,4880,4880,4880,4880,0
|
|
20230630,133500,382875400,4880,4880,4880,4880,0
|
|
20230630,133400,382875400,4880,4880,4880,4880,1
|
|
20230630,133300,382870520,4865,4865,4865,4865,0
|
|
20230630,133200,382870520,4865,4870,4870,4865,22
|
|
20230630,133100,382763480,4880,4865,4880,4865,5
|
|
20230630,133000,382739140,4865,4875,4875,4865,785
|
|
20230630,132900,378916350,4875,4880,4880,4875,24
|
|
20230630,132800,378799240,4895,4895,4895,4895,53
|
|
20230630,132700,378539805,4905,4895,4905,4895,2
|
|
20230630,132600,378530005,4895,4895,4895,4895,26
|
|
20230630,132500,378402735,4895,4890,4895,4890,4
|
|
20230630,132400,378383170,4895,4895,4895,4895,0
|
|
20230630,132300,378383170,4895,4895,4895,4895,0
|
|
20230630,132200,378383170,4895,4895,4895,4895,0
|
|
20230630,132100,378383170,4895,4895,4895,4895,0
|
|
20230630,132000,378383170,4895,4895,4895,4895,0
|
|
20230630,131900,378383170,4895,4880,4895,4880,2
|
|
20230630,131800,378373395,4905,4895,4905,4875,369
|
|
20230630,131700,376571470,4910,4910,4910,4910,400
|
|
20230630,131600,374607470,4925,4925,4925,4925,0
|
|
20230630,131500,374607470,4925,4925,4925,4925,0
|
|
20230630,131400,374607470,4925,4925,4925,4925,0
|
|
20230630,131300,374607470,4925,4905,4925,4905,4
|
|
20230630,131200,374587830,4900,4890,4900,4890,7
|
|
20230630,131100,374553575,4890,4890,4890,4890,3
|
|
20230630,131000,374538905,4900,4900,4900,4900,97
|
|
20230630,130900,374063605,4900,4910,4910,4900,5
|
|
20230630,130800,374039085,4920,4915,4920,4915,10
|
|
20230630,130700,373989900,4915,4910,4915,4910,100
|
|
20230630,130600,373498650,4915,4915,4915,4915,0
|
|
20230630,130500,373498650,4915,4915,4915,4915,0
|
|
20230630,130400,373498650,4915,4910,4915,4910,68
|
|
20230630,130300,373164765,4920,4900,4920,4900,782
|
|
20230630,130200,369326245,4905,4890,4905,4890,200
|
|
20230630,130100,368345785,4890,4890,4890,4890,0
|
|
20230630,130000,368345785,4890,4880,4890,4880,7
|
|
20230630,125900,368311600,4880,4880,4880,4880,3
|
|
20230630,125800,368296960,4890,4880,4890,4880,101
|
|
20230630,125700,367803080,4890,4890,4890,4890,2
|
|
20230630,125600,367793300,4890,4880,4890,4880,3
|
|
20230630,125500,367778650,4880,4890,4890,4880,6
|
|
20230630,125400,367749360,4890,4890,4895,4890,69
|
|
20230630,125300,367411850,4895,4900,4900,4895,51
|
|
20230630,125200,367161955,4900,4900,4900,4900,0
|
|
20230630,125100,367161955,4900,4900,4900,4900,1
|
|
20230630,125000,367157055,4895,4895,4900,4895,125
|
|
20230630,124900,366545040,4895,4895,4895,4895,5
|
|
20230630,124800,366520565,4875,4905,4905,4875,142
|
|
20230630,124700,365824415,4910,4910,4910,4910,0
|
|
20230630,124600,365824415,4910,4910,4910,4910,0
|
|
20230630,124500,365824415,4910,4880,4910,4880,237
|
|
20230630,124400,364666825,4885,4885,4915,4885,963
|
|
20230630,124300,359949700,4895,4895,4895,4895,1
|
|
20230630,124200,359944805,4885,4885,4885,4880,408
|
|
20230630,124100,357951775,4860,4850,4860,4850,268
|
|
20230630,124000,356649505,4860,4850,4860,4850,4
|
|
20230630,123900,356630085,4850,4850,4850,4850,2
|
|
20230630,123800,356620385,4850,4845,4850,4845,52
|
|
20230630,123700,356368195,4845,4845,4845,4845,3
|
|
20230630,123600,356353660,4840,4840,4840,4840,60
|
|
20230630,123500,356063260,4840,4840,4840,4840,71
|
|
20230630,123400,355719620,4840,4840,4840,4840,210
|
|
20230630,123300,354703220,4840,4840,4840,4840,300
|
|
20230630,123200,353251220,4840,4840,4840,4840,149
|
|
20230630,123100,352530060,4835,4840,4840,4835,300
|
|
20230630,123000,351079175,4835,4850,4850,4835,425
|
|
20230630,122900,349022075,4845,4845,4845,4845,5
|
|
20230630,122800,348997850,4835,4835,4835,4835,0
|
|
20230630,122700,348997850,4835,4835,4835,4835,176
|
|
20230630,122600,348146890,4835,4845,4845,4835,3
|
|
20230630,122500,348132375,4845,4845,4845,4845,1
|
|
20230630,122400,348127530,4845,4835,4845,4835,73
|
|
20230630,122300,347774555,4840,4845,4845,4840,334
|
|
20230630,122200,346157135,4845,4845,4845,4845,57
|
|
20230630,122100,345880970,4845,4845,4845,4845,4
|
|
20230630,122000,345861590,4845,4845,4845,4845,52
|
|
20230630,121900,345609650,4850,4850,4850,4850,76
|
|
20230630,121800,345241050,4845,4845,4845,4845,39
|
|
20230630,121700,345052095,4830,4830,4830,4830,44
|
|
20230630,121600,344839575,4820,4830,4830,4820,1112
|
|
20230630,121500,339469465,4830,4835,4835,4830,861
|
|
20230630,121400,335308470,4840,4850,4850,4835,454
|
|
20230630,121300,333108200,4850,4850,4850,4850,4
|
|
20230630,121200,333088800,4850,4855,4855,4850,6
|
|
20230630,121100,333059690,4855,4860,4860,4855,108
|
|
20230630,121000,332535075,4860,4860,4860,4860,1
|
|
20230630,120900,332530215,4860,4870,4870,4860,79
|
|
20230630,120800,332146245,4850,4850,4850,4850,1
|
|
20230630,120700,332141395,4850,4910,4910,4850,65
|
|
20230630,120600,331822305,4920,4890,4920,4890,29
|
|
20230630,120500,331680315,4870,4845,4870,4835,1655
|
|
20230630,120400,323649475,4845,4850,4850,4845,648
|
|
20230630,120300,320508850,4855,4855,4855,4855,0
|
|
20230630,120200,320508850,4855,4855,4855,4855,20
|
|
20230630,120100,320411750,4855,4850,4855,4850,4051
|
|
20230630,120000,300764150,4850,4855,4855,4850,859
|
|
20230630,115900,296596355,4855,4855,4855,4850,1007
|
|
20230630,115800,291707810,4855,4855,4855,4855,0
|
|
20230630,115700,291707810,4855,4855,4855,4855,2
|
|
20230630,115600,291698100,4855,4865,4870,4850,4071
|
|
20230630,115500,271941055,4865,4865,4865,4860,473
|
|
20230630,115400,269641160,4870,4870,4870,4870,0
|
|
20230630,115300,269641160,4870,4875,4875,4870,138
|
|
20230630,115200,268968975,4875,4875,4875,4875,727
|
|
20230630,115100,265424850,4890,4890,4890,4890,1
|
|
20230630,115000,265419960,4865,4865,4865,4865,0
|
|
20230630,114900,265419960,4865,4865,4865,4865,1412
|
|
20230630,114800,258550580,4860,4860,4860,4860,0
|
|
20230630,114700,258550580,4860,4860,4860,4860,1
|
|
20230630,114600,258545720,4860,4870,4870,4860,1921
|
|
20230630,114500,249201870,4870,4870,4870,4870,662
|
|
20230630,114400,245977930,4870,4870,4870,4870,432
|
|
20230630,114300,243874090,4870,4870,4870,4870,55
|
|
20230630,114200,243606240,4870,4890,4890,4870,3122
|
|
20230630,114100,228397390,4880,4895,4895,4875,2503
|
|
20230630,114000,216171130,4895,4915,4915,4895,796
|
|
20230630,113900,212268920,4915,4915,4915,4915,51
|
|
20230630,113800,212018255,4915,4915,4915,4915,0
|
|
20230630,113700,212018255,4915,4915,4915,4915,1
|
|
20230630,113600,212013340,4920,4915,4920,4915,16
|
|
20230630,113500,211934625,4915,4920,4920,4915,31
|
|
20230630,113400,211782110,4915,4915,4915,4915,1
|
|
20230630,113300,211777195,4910,4910,4910,4910,2
|
|
20230630,113200,211767375,4910,4915,4915,4910,46
|
|
20230630,113100,211541425,4915,4920,4920,4915,27
|
|
20230630,113000,211408675,4920,4925,4925,4920,721
|
|
20230630,112900,207860610,4925,4925,4925,4925,0
|
|
20230630,112800,207860610,4925,4925,4925,4925,0
|
|
20230630,112700,207860610,4925,4925,4925,4925,16
|
|
20230630,112600,207781810,4925,4935,4935,4925,450
|
|
20230630,112500,205563175,4935,4935,4935,4935,0
|
|
20230630,112400,205563175,4935,4930,4935,4930,10
|
|
20230630,112300,205513850,4935,4930,4935,4930,7
|
|
20230630,112200,205479330,4930,4930,4930,4930,127
|
|
20230630,112100,204853220,4930,4935,4935,4930,6
|
|
20230630,112000,204823615,4935,4940,4940,4935,37
|
|
20230630,111900,204640970,4940,4940,4940,4940,1
|
|
20230630,111800,204636030,4940,4940,4940,4940,1
|
|
20230630,111700,204631090,4955,4955,4955,4955,0
|
|
20230630,111600,204631090,4955,4955,4955,4955,1
|
|
20230630,111500,204626135,4935,4935,4935,4935,0
|
|
20230630,111400,204626135,4935,4935,4935,4935,1
|
|
20230630,111300,204621200,4930,4950,4950,4930,1982
|
|
20230630,111200,194833395,4950,4950,4950,4950,0
|
|
20230630,111100,194833395,4950,4950,4950,4950,0
|
|
20230630,111000,194833395,4950,4950,4950,4950,1
|
|
20230630,110900,194828445,4950,4950,4950,4950,9
|
|
20230630,110800,194783895,4950,4955,4955,4950,30
|
|
20230630,110700,194635290,4955,4955,4955,4955,227
|
|
20230630,110600,193510505,4955,4955,4955,4955,0
|
|
20230630,110500,193510505,4955,4955,4955,4955,8
|
|
20230630,110400,193470865,4955,4955,4955,4955,9
|
|
20230630,110300,193426270,4955,4955,4955,4955,228
|
|
20230630,110200,192296530,4955,4960,4960,4955,15
|
|
20230630,110100,192222145,4960,4960,4960,4960,4
|
|
20230630,110000,192202305,4965,4960,4965,4960,88
|
|
20230630,105900,191765440,4960,4960,4960,4960,22
|
|
20230630,105800,191656320,4960,4955,4960,4955,14
|
|
20230630,105700,191586925,4960,4955,4960,4955,212
|
|
20230630,105600,190535410,4955,4955,4955,4955,26
|
|
20230630,105500,190406580,4960,4950,4960,4950,8
|
|
20230630,105400,190366950,4955,4955,4955,4955,32
|
|
20230630,105300,190208390,4960,4955,4960,4955,101
|
|
20230630,105200,189707550,4960,4955,4960,4955,18
|
|
20230630,105100,189618280,4960,4965,4965,4960,17
|
|
20230630,105000,189533925,4965,4965,4965,4965,31
|
|
20230630,104900,189380010,4960,4960,4960,4960,4
|
|
20230630,104800,189360170,4960,4960,4960,4960,2
|
|
20230630,104700,189350250,4955,4960,4960,4955,120
|
|
20230630,104600,188755560,4950,4990,4990,4950,366
|
|
20230630,104500,186942855,5010,4980,5010,4975,303
|
|
20230630,104400,185429890,4960,4965,4965,4960,22
|
|
20230630,104300,185320715,4965,4965,4965,4965,4
|
|
20230630,104200,185300855,4950,4950,4950,4950,0
|
|
20230630,104100,185300855,4950,4950,4950,4950,0
|
|
20230630,104000,185300855,4950,4950,4950,4950,1
|
|
20230630,103900,185295905,4970,4970,4970,4970,2
|
|
20230630,103800,185285965,4975,4965,4975,4940,1307
|
|
20230630,103700,178812355,4965,4965,4965,4965,0
|
|
20230630,103600,178812355,4965,4965,4965,4965,6
|
|
20230630,103500,178782565,4965,4965,4965,4965,0
|
|
20230630,103400,178782565,4965,4965,4965,4965,4
|
|
20230630,103300,178762705,4965,4965,4965,4965,0
|
|
20230630,103200,178762705,4965,4965,4965,4960,11
|
|
20230630,103100,178708120,4965,4965,4965,4965,9
|
|
20230630,103000,178663435,4960,4965,4965,4960,206
|
|
20230630,102900,177641645,4965,4965,4965,4965,19
|
|
20230630,102800,177547310,4960,4960,4960,4960,2
|
|
20230630,102700,177537390,4960,4965,4965,4960,57
|
|
20230630,102600,177254395,4965,4965,4965,4965,10
|
|
20230630,102500,177204745,4970,4970,4970,4970,0
|
|
20230630,102400,177204745,4970,4970,4970,4970,0
|
|
20230630,102300,177204745,4970,4980,4980,4970,21
|
|
20230630,102200,177100315,4975,4975,4975,4975,1
|
|
20230630,102100,177095340,4970,4970,4970,4970,66
|
|
20230630,102000,176767320,4975,4980,4980,4975,65
|
|
20230630,101900,176443920,5030,4975,5030,4955,729
|
|
20230630,101800,172814770,4975,4980,4980,4975,16
|
|
20230630,101700,172735095,4980,4980,4980,4980,129
|
|
20230630,101600,172092675,4980,4980,4980,4980,23
|
|
20230630,101500,171978135,4990,4975,4990,4975,81
|
|
20230630,101400,171573960,4990,4985,4990,4985,565
|
|
20230630,101300,168754795,4990,4990,5000,4990,1004
|
|
20230630,101200,163744815,4990,4985,4990,4985,16
|
|
20230630,101100,163664980,4990,4975,4990,4975,29
|
|
20230630,101000,163520290,4975,4975,4975,4975,0
|
|
20230630,100900,163520290,4975,4975,4975,4975,43
|
|
20230630,100800,163306365,4955,4955,4955,4955,0
|
|
20230630,100700,163306365,4955,4955,4955,4955,162
|
|
20230630,100600,162503655,4955,4955,4955,4955,0
|
|
20230630,100500,162503655,4955,4955,4955,4955,281
|
|
20230630,100400,161111300,4955,4955,4955,4955,2
|
|
20230630,100300,161101390,4975,4975,4975,4975,0
|
|
20230630,100200,161101390,4975,4975,4975,4975,0
|
|
20230630,100100,161101390,4975,4975,4975,4975,0
|
|
20230630,100000,161101390,4975,4975,4975,4975,0
|
|
20230630,095900,161101390,4975,4975,4975,4975,0
|
|
20230630,095800,161101390,4975,4975,4975,4975,0
|
|
20230630,095700,161101390,4975,4975,4975,4975,0
|
|
20230630,095600,161101390,4975,4960,4975,4950,2111
|
|
20230630,095500,150645390,4975,4960,4975,4960,170
|
|
20230630,095400,149802175,4965,4960,4965,4960,62
|
|
20230630,095300,149494540,4960,4965,4965,4960,178
|
|
20230630,095200,148610820,4965,4965,4965,4965,35
|
|
20230630,095100,148437045,4980,4980,4980,4980,76
|
|
20230630,095000,148058565,4980,4985,4985,4980,330
|
|
20230630,094900,146414540,4985,4985,4985,4985,75
|
|
20230630,094800,146040665,4990,4965,4990,4965,48
|
|
20230630,094700,145802320,4965,4990,4990,4965,997
|
|
20230630,094600,140837990,4990,4990,4990,4990,80
|
|
20230630,094500,140438790,4990,4985,4990,4985,24
|
|
20230630,094400,140319145,4985,4985,4985,4985,1
|
|
20230630,094300,140314160,4985,4980,4985,4980,29
|
|
20230630,094200,140169605,4985,4990,4990,4985,41
|
|
20230630,094100,139965170,4985,4975,4985,4975,293
|
|
20230630,094000,138505155,4980,4975,4980,4975,34
|
|
20230630,093900,138336000,4945,4985,4985,4940,661
|
|
20230630,093800,135068355,4990,4990,4990,4945,189
|
|
20230630,093700,134133660,4990,4990,4990,4945,69
|
|
20230630,093600,133791510,4945,4955,4955,4945,2720
|
|
20230630,093500,120330430,4980,4980,4980,4980,40
|
|
20230630,093400,120131230,4980,4950,4980,4945,536
|
|
20230630,093300,117480275,4945,4950,4950,4945,275
|
|
20230630,093200,116119795,4965,4965,4965,4965,1
|
|
20230630,093100,116114830,4945,4960,4970,4945,499
|
|
20230630,093000,113643200,4960,4960,4960,4960,27
|
|
20230630,092900,113509280,4970,4970,4970,4970,300
|
|
20230630,092800,112018280,4965,4975,4975,4965,15
|
|
20230630,092700,111943730,4960,4960,4980,4950,466
|
|
20230630,092600,109634310,4960,4960,4960,4960,44
|
|
20230630,092500,109416070,4950,4945,4950,4940,647
|
|
20230630,092400,106215580,4950,4950,4950,4945,375
|
|
20230630,092300,104359530,4960,4960,4970,4960,222
|
|
20230630,092200,103258400,4970,4990,5000,4970,331
|
|
20230630,092100,101613025,5000,5010,5010,4990,317
|
|
20230630,092000,100028065,5030,5000,5030,5000,303
|
|
20230630,091900,98504025,5030,5030,5030,5000,43
|
|
20230630,091800,98288935,4995,4995,4995,4995,5
|
|
20230630,091700,98263960,4995,4995,4995,4975,45
|
|
20230630,091600,98039235,4970,5010,5010,4970,1164
|
|
20230630,091500,92238260,5010,5020,5020,5010,1004
|
|
20230630,091400,87207100,5030,5050,5050,5030,1282
|
|
20230630,091300,80751420,5050,5050,5060,5050,1084
|
|
20230630,091200,75277160,5080,5070,5080,5050,22
|
|
20230630,091100,75165650,5070,5080,5090,5070,683
|
|
20230630,091000,71693620,5080,5090,5090,5080,249
|
|
20230630,090900,70427590,5100,5080,5100,5080,1005
|
|
20230630,090800,65322170,5100,5080,5100,5080,725
|
|
20230630,090700,61633840,5090,5100,5100,5090,866
|
|
20230630,090600,57222400,5100,5120,5120,5090,621
|
|
20230630,090500,54047600,5110,5100,5110,5080,775
|
|
20230630,090400,50093810,5100,5070,5140,5070,1722
|
|
20230630,090300,41284620,5100,5050,5100,5050,2553
|
|
20230630,090200,28356780,5020,5020,5060,5020,2702
|
|
20230630,090100,14711840,5060,5020,5060,5020,107
|
|
20230630,090000,14171070,5010,5060,5060,5010,2804
|