625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192200,176184240,4205,4205,4205,4205,1512
|
|
20230630,192100,176184240,4205,4205,4205,4205,0
|
|
20230630,192000,176184240,4205,4205,4205,4205,0
|
|
20230630,191900,176184240,4205,4205,4205,4205,0
|
|
20230630,191800,176184240,4205,4205,4205,4205,0
|
|
20230630,191700,176184240,4205,4205,4205,4205,0
|
|
20230630,191600,176184240,4205,4205,4205,4205,0
|
|
20230630,191500,176184240,4205,4205,4205,4205,0
|
|
20230630,191400,176184240,4205,4205,4205,4205,0
|
|
20230630,191300,176184240,4205,4205,4205,4205,0
|
|
20230630,191200,176184240,4205,4205,4205,4205,0
|
|
20230630,191100,176184240,4205,4205,4205,4205,0
|
|
20230630,191000,176184240,4205,4205,4205,4205,0
|
|
20230630,190900,176184240,4205,4205,4205,4205,0
|
|
20230630,190800,176184240,4205,4205,4205,4205,0
|
|
20230630,190700,176184240,4205,4205,4205,4205,0
|
|
20230630,190600,176184240,4205,4205,4205,4205,0
|
|
20230630,190500,176184240,4205,4205,4205,4205,0
|
|
20230630,190400,176184240,4205,4205,4205,4205,0
|
|
20230630,190300,176184240,4205,4205,4205,4205,0
|
|
20230630,190200,176184240,4205,4205,4205,4205,0
|
|
20230630,190100,176184240,4205,4205,4205,4205,0
|
|
20230630,190000,176184240,4205,4205,4205,4205,0
|
|
20230630,185900,176184240,4205,4205,4205,4205,0
|
|
20230630,185800,176184240,4205,4205,4205,4205,0
|
|
20230630,185700,176184240,4205,4205,4205,4205,0
|
|
20230630,185600,176184240,4205,4205,4205,4205,0
|
|
20230630,185500,176184240,4205,4205,4205,4205,0
|
|
20230630,185400,176184240,4205,4205,4205,4205,0
|
|
20230630,185300,176184240,4205,4205,4205,4205,0
|
|
20230630,185200,176184240,4205,4205,4205,4205,1512
|
|
20230630,185100,176184240,4205,4205,4205,4205,0
|
|
20230630,185000,176184240,4205,4205,4205,4205,0
|
|
20230630,184900,176184240,4205,4205,4205,4205,0
|
|
20230630,184800,176184240,4205,4205,4205,4205,0
|
|
20230630,184700,176184240,4205,4205,4205,4205,0
|
|
20230630,184600,176184240,4205,4205,4205,4205,0
|
|
20230630,184500,176184240,4205,4205,4205,4205,0
|
|
20230630,184400,176184240,4205,4205,4205,4205,0
|
|
20230630,184300,176184240,4205,4205,4205,4205,0
|
|
20230630,184200,176184240,4205,4205,4205,4205,0
|
|
20230630,184100,176184240,4205,4205,4205,4205,0
|
|
20230630,184000,176184240,4205,4205,4205,4205,0
|
|
20230630,183900,176184240,4205,4205,4205,4205,0
|
|
20230630,183800,176184240,4205,4205,4205,4205,0
|
|
20230630,183700,176184240,4205,4205,4205,4205,0
|
|
20230630,183600,176184240,4205,4205,4205,4205,0
|
|
20230630,183500,176184240,4205,4205,4205,4205,0
|
|
20230630,183400,176184240,4205,4205,4205,4205,0
|
|
20230630,183300,176184240,4205,4205,4205,4205,0
|
|
20230630,183200,176184240,4205,4205,4205,4205,0
|
|
20230630,183100,176184240,4205,4205,4205,4205,0
|
|
20230630,183000,176184240,4205,4205,4205,4205,0
|
|
20230630,182900,176184240,4205,4205,4205,4205,0
|
|
20230630,182800,176184240,4205,4205,4205,4205,0
|
|
20230630,182700,176184240,4205,4205,4205,4205,0
|
|
20230630,182600,176184240,4205,4205,4205,4205,0
|
|
20230630,182500,176184240,4205,4205,4205,4205,0
|
|
20230630,182400,176184240,4205,4205,4205,4205,0
|
|
20230630,182300,176184240,4205,4205,4205,4205,0
|
|
20230630,182200,176184240,4205,4205,4205,4205,1512
|
|
20230630,182100,176184240,4205,4205,4205,4205,0
|
|
20230630,182000,176184240,4205,4205,4205,4205,0
|
|
20230630,181900,176184240,4205,4205,4205,4205,0
|
|
20230630,181800,176184240,4205,4205,4205,4205,0
|
|
20230630,181700,176184240,4205,4205,4205,4205,0
|
|
20230630,181600,176184240,4205,4205,4205,4205,0
|
|
20230630,181500,176184240,4205,4205,4205,4205,0
|
|
20230630,181400,176184240,4205,4205,4205,4205,0
|
|
20230630,181300,176184240,4205,4205,4205,4205,0
|
|
20230630,181200,176184240,4205,4205,4205,4205,0
|
|
20230630,181100,176184240,4205,4205,4205,4205,0
|
|
20230630,181000,176184240,4205,4205,4205,4205,0
|
|
20230630,180900,176184240,4205,4205,4205,4205,0
|
|
20230630,180800,176184240,4205,4205,4205,4205,0
|
|
20230630,180700,176184240,4205,4205,4205,4205,0
|
|
20230630,180600,176184240,4205,4205,4205,4205,0
|
|
20230630,180500,176184240,4205,4205,4205,4205,0
|
|
20230630,180400,176184240,4205,4205,4205,4205,0
|
|
20230630,180300,176184240,4205,4205,4205,4205,0
|
|
20230630,180200,176184240,4205,4205,4205,4205,0
|
|
20230630,180100,176184240,4205,4205,4205,4205,0
|
|
20230630,180000,176184240,4205,4205,4205,4205,0
|
|
20230630,175900,176184240,4205,4205,4205,4205,0
|
|
20230630,175800,176184240,4205,4205,4205,4205,0
|
|
20230630,175700,176184240,4205,4205,4205,4205,0
|
|
20230630,175600,176184240,4205,4205,4205,4205,0
|
|
20230630,175500,176184240,4205,4205,4205,4205,0
|
|
20230630,175400,176184240,4205,4205,4205,4205,0
|
|
20230630,175300,176184240,4205,4205,4205,4205,0
|
|
20230630,175200,176184240,4205,4205,4205,4205,1512
|
|
20230630,175100,176184240,4205,4205,4205,4205,0
|
|
20230630,175000,176184240,4205,4205,4205,4205,0
|
|
20230630,174900,176184240,4205,4205,4205,4205,0
|
|
20230630,174800,176184240,4205,4205,4205,4205,0
|
|
20230630,174700,176184240,4205,4205,4205,4205,0
|
|
20230630,174600,176184240,4205,4205,4205,4205,0
|
|
20230630,174500,176184240,4205,4205,4205,4205,0
|
|
20230630,174400,176184240,4205,4205,4205,4205,0
|
|
20230630,174300,176184240,4205,4205,4205,4205,0
|
|
20230630,174200,176184240,4205,4205,4205,4205,0
|
|
20230630,174100,176184240,4205,4205,4205,4205,0
|
|
20230630,174000,176184240,4205,4205,4205,4205,0
|
|
20230630,173900,176184240,4205,4205,4205,4205,0
|
|
20230630,173800,176184240,4205,4205,4205,4205,0
|
|
20230630,173700,176184240,4205,4205,4205,4205,0
|
|
20230630,173600,176184240,4205,4205,4205,4205,0
|
|
20230630,173500,176184240,4205,4205,4205,4205,0
|
|
20230630,173400,176184240,4205,4205,4205,4205,0
|
|
20230630,173300,176184240,4205,4205,4205,4205,0
|
|
20230630,173200,176184240,4205,4205,4205,4205,0
|
|
20230630,173100,176184240,4205,4205,4205,4205,0
|
|
20230630,173000,176184240,4205,4205,4205,4205,0
|
|
20230630,172900,176184240,4205,4205,4205,4205,0
|
|
20230630,172800,176184240,4205,4205,4205,4205,0
|
|
20230630,172700,176184240,4205,4205,4205,4205,0
|
|
20230630,172600,176184240,4205,4205,4205,4205,0
|
|
20230630,172500,176184240,4205,4205,4205,4205,0
|
|
20230630,172400,176184240,4205,4205,4205,4205,0
|
|
20230630,172300,176184240,4205,4205,4205,4205,0
|
|
20230630,172200,176184240,4205,4205,4205,4205,1512
|
|
20230630,172100,176184240,4205,4205,4205,4205,0
|
|
20230630,172000,176184240,4205,4205,4205,4205,0
|
|
20230630,171900,176184240,4205,4205,4205,4205,0
|
|
20230630,171800,176184240,4205,4205,4205,4205,0
|
|
20230630,171700,176184240,4205,4205,4205,4205,0
|
|
20230630,171600,176184240,4205,4205,4205,4205,0
|
|
20230630,171500,176184240,4205,4205,4205,4205,0
|
|
20230630,171400,176184240,4205,4205,4205,4205,0
|
|
20230630,171300,176184240,4205,4205,4205,4205,0
|
|
20230630,171200,176184240,4205,4205,4205,4205,0
|
|
20230630,171100,176184240,4205,4205,4205,4205,0
|
|
20230630,171000,176184240,4205,4205,4205,4205,0
|
|
20230630,170900,176184240,4205,4205,4205,4205,0
|
|
20230630,170800,176184240,4205,4205,4205,4205,0
|
|
20230630,170700,176184240,4205,4205,4205,4205,0
|
|
20230630,170600,176184240,4205,4205,4205,4205,0
|
|
20230630,170500,176184240,4205,4205,4205,4205,0
|
|
20230630,170400,176184240,4205,4205,4205,4205,0
|
|
20230630,170300,176184240,4205,4205,4205,4205,0
|
|
20230630,170200,176184240,4205,4205,4205,4205,0
|
|
20230630,170100,176184240,4205,4205,4205,4205,0
|
|
20230630,170000,176184240,4205,4205,4205,4205,0
|
|
20230630,165900,176184240,4205,4205,4205,4205,0
|
|
20230630,165800,176184240,4205,4205,4205,4205,0
|
|
20230630,165700,176184240,4205,4205,4205,4205,0
|
|
20230630,165600,176184240,4205,4205,4205,4205,0
|
|
20230630,165500,176184240,4205,4205,4205,4205,0
|
|
20230630,165400,176184240,4205,4205,4205,4205,0
|
|
20230630,165300,176184240,4205,4205,4205,4205,0
|
|
20230630,165200,176184240,4205,4205,4205,4205,1512
|
|
20230630,165100,176184240,4205,4205,4205,4205,0
|
|
20230630,165000,176184240,4205,4205,4205,4205,0
|
|
20230630,164900,176184240,4205,4205,4205,4205,0
|
|
20230630,164800,176184240,4205,4205,4205,4205,0
|
|
20230630,164700,176184240,4205,4205,4205,4205,0
|
|
20230630,164600,176184240,4205,4205,4205,4205,0
|
|
20230630,164500,176184240,4205,4205,4205,4205,0
|
|
20230630,164400,176184240,4205,4205,4205,4205,0
|
|
20230630,164300,176184240,4205,4205,4205,4205,0
|
|
20230630,164200,176184240,4205,4205,4205,4205,0
|
|
20230630,164100,176184240,4205,4205,4205,4205,0
|
|
20230630,164000,176184240,4205,4205,4205,4205,0
|
|
20230630,163900,176184240,4205,4205,4205,4205,0
|
|
20230630,163800,176184240,4205,4205,4205,4205,0
|
|
20230630,163700,176184240,4205,4205,4205,4205,0
|
|
20230630,163600,176184240,4205,4205,4205,4205,0
|
|
20230630,163500,176184240,4205,4205,4205,4205,0
|
|
20230630,163400,176184240,4205,4205,4205,4205,0
|
|
20230630,163300,176184240,4205,4205,4205,4205,0
|
|
20230630,163200,176184240,4205,4205,4205,4205,0
|
|
20230630,163100,176184240,4205,4205,4205,4205,0
|
|
20230630,163000,176184240,4205,4205,4205,4205,0
|
|
20230630,162900,176184240,4205,4205,4205,4205,0
|
|
20230630,162800,176184240,4205,4205,4205,4205,0
|
|
20230630,162700,176184240,4205,4205,4205,4205,0
|
|
20230630,162600,176184240,4205,4205,4205,4205,0
|
|
20230630,162500,176184240,4205,4205,4205,4205,0
|
|
20230630,162400,176184240,4205,4205,4205,4205,0
|
|
20230630,162300,176184240,4205,4205,4205,4205,0
|
|
20230630,162200,176184240,4205,4205,4205,4205,1512
|
|
20230630,162100,176184240,4205,4205,4205,4205,0
|
|
20230630,162000,176184240,4205,4205,4205,4205,0
|
|
20230630,161900,176184240,4205,4205,4205,4205,0
|
|
20230630,161800,176184240,4205,4205,4205,4205,0
|
|
20230630,161700,176184240,4205,4205,4205,4205,0
|
|
20230630,161600,176184240,4205,4205,4205,4205,0
|
|
20230630,161500,176184240,4205,4205,4205,4205,0
|
|
20230630,161400,176184240,4205,4205,4205,4205,0
|
|
20230630,161300,176184240,4205,4205,4205,4205,0
|
|
20230630,161200,176184240,4205,4205,4205,4205,0
|
|
20230630,161100,176184240,4205,4205,4205,4205,0
|
|
20230630,161000,176184240,4205,4205,4205,4205,0
|
|
20230630,160900,176184240,4205,4205,4205,4205,0
|
|
20230630,160800,176184240,4205,4205,4205,4205,0
|
|
20230630,160700,176184240,4205,4205,4205,4205,0
|
|
20230630,160600,176184240,4205,4205,4205,4205,0
|
|
20230630,160500,176184240,4205,4205,4205,4205,0
|
|
20230630,160400,176184240,4205,4205,4205,4205,0
|
|
20230630,160300,176184240,4205,4205,4205,4205,0
|
|
20230630,160200,176184240,4205,4205,4205,4205,0
|
|
20230630,160100,176184240,4205,4205,4205,4205,0
|
|
20230630,160000,176184240,4205,4205,4205,4205,0
|
|
20230630,155900,176184240,4205,4205,4205,4205,0
|
|
20230630,155800,176184240,4205,4205,4205,4205,0
|
|
20230630,155700,176184240,4205,4205,4205,4205,0
|
|
20230630,155600,176184240,4205,4205,4205,4205,0
|
|
20230630,155500,176184240,4205,4205,4205,4205,0
|
|
20230630,155400,176184240,4205,4205,4205,4205,0
|
|
20230630,155300,176184240,4205,4205,4205,4205,0
|
|
20230630,155200,176184240,4205,4205,4205,4205,1512
|
|
20230630,155100,176184240,4205,4205,4205,4205,0
|
|
20230630,155000,176184240,4205,4205,4205,4205,0
|
|
20230630,154900,176184240,4205,4205,4205,4205,0
|
|
20230630,154800,176184240,4205,4205,4205,4205,0
|
|
20230630,154700,176184240,4205,4205,4205,4205,0
|
|
20230630,154600,176184240,4205,4205,4205,4205,0
|
|
20230630,154500,176184240,4205,4205,4205,4205,0
|
|
20230630,154400,176184240,4205,4205,4205,4205,0
|
|
20230630,154300,176184240,4205,4205,4205,4205,0
|
|
20230630,154200,176184240,4205,4205,4205,4205,0
|
|
20230630,154100,176184240,4205,4205,4205,4205,0
|
|
20230630,154000,176184240,4205,4205,4205,4205,0
|
|
20230630,153900,176184240,4205,4205,4205,4205,0
|
|
20230630,153800,176184240,4205,4205,4205,4205,0
|
|
20230630,153700,176184240,4205,4205,4205,4205,0
|
|
20230630,153600,176184240,4205,4205,4205,4205,0
|
|
20230630,153500,176184240,4205,4205,4205,4205,0
|
|
20230630,153400,176184240,4205,4205,4205,4205,0
|
|
20230630,153300,176184240,4205,4205,4205,4205,0
|
|
20230630,153200,176184240,4205,4205,4205,4205,0
|
|
20230630,153100,176184240,4205,4205,4205,4205,0
|
|
20230630,153000,176184240,4205,4205,4205,4205,1512
|
|
20230630,152900,169826280,4220,4220,4220,4220,0
|
|
20230630,152800,169826280,4220,4220,4220,4220,0
|
|
20230630,152700,169826280,4220,4220,4220,4220,0
|
|
20230630,152600,169826280,4220,4220,4220,4220,0
|
|
20230630,152500,169826280,4220,4220,4220,4220,0
|
|
20230630,152400,169826280,4220,4220,4220,4220,0
|
|
20230630,152300,169826280,4220,4220,4220,4220,0
|
|
20230630,152200,169826280,4220,4220,4220,4220,0
|
|
20230630,152100,169826280,4220,4220,4220,4220,0
|
|
20230630,152000,169826280,4220,4220,4220,4220,0
|
|
20230630,151900,169826280,4220,4220,4220,4220,101
|
|
20230630,151800,169400060,4220,4220,4220,4220,11
|
|
20230630,151700,169353640,4205,4205,4205,4205,0
|
|
20230630,151600,169353640,4205,4205,4205,4205,3
|
|
20230630,151500,169341025,4200,4210,4210,4200,2000
|
|
20230630,151400,160933600,4200,4225,4230,4200,3017
|
|
20230630,151300,148232920,4225,4235,4235,4225,303
|
|
20230630,151200,146950530,4235,4235,4235,4235,0
|
|
20230630,151100,146950530,4235,4235,4235,4235,0
|
|
20230630,151000,146950530,4235,4235,4235,4235,0
|
|
20230630,150900,146950530,4235,4235,4235,4235,0
|
|
20230630,150800,146950530,4235,4235,4235,4235,0
|
|
20230630,150700,146950530,4235,4235,4235,4235,0
|
|
20230630,150600,146950530,4235,4240,4240,4235,7
|
|
20230630,150500,146920880,4240,4240,4240,4240,0
|
|
20230630,150400,146920880,4240,4240,4240,4240,0
|
|
20230630,150300,146920880,4240,4240,4240,4240,0
|
|
20230630,150200,146920880,4240,4240,4240,4240,1
|
|
20230630,150100,146916640,4240,4240,4240,4240,12
|
|
20230630,150000,146865760,4245,4240,4245,4240,2087
|
|
20230630,145900,138006780,4240,4240,4240,4240,0
|
|
20230630,145800,138006780,4240,4240,4240,4240,6
|
|
20230630,145700,137981340,4205,4235,4235,4205,2000
|
|
20230630,145600,129554435,4245,4245,4245,4245,0
|
|
20230630,145500,129554435,4245,4245,4245,4245,0
|
|
20230630,145400,129554435,4245,4245,4245,4245,0
|
|
20230630,145300,129554435,4245,4245,4245,4245,1
|
|
20230630,145200,129550190,4235,4235,4235,4235,2
|
|
20230630,145100,129541720,4240,4240,4240,4240,2
|
|
20230630,145000,129533240,4245,4245,4245,4245,1
|
|
20230630,144900,129528995,4245,4245,4245,4245,0
|
|
20230630,144800,129528995,4245,4245,4245,4245,0
|
|
20230630,144700,129528995,4245,4245,4245,4245,1
|
|
20230630,144600,129524750,4245,4245,4245,4245,1
|
|
20230630,144500,129520505,4250,4250,4250,4250,0
|
|
20230630,144400,129520505,4250,4250,4250,4250,1
|
|
20230630,144300,129516255,4245,4245,4245,4245,16
|
|
20230630,144200,129448335,4250,4250,4250,4250,3
|
|
20230630,144100,129435585,4250,4230,4250,4230,743
|
|
20230630,144000,126292635,4230,4230,4230,4215,652
|
|
20230630,143900,123540600,4230,4245,4245,4225,1426
|
|
20230630,143800,117505820,4260,4255,4260,4230,3002
|
|
20230630,143700,104806805,4260,4260,4260,4260,12
|
|
20230630,143600,104755685,4260,4255,4260,4250,2244
|
|
20230630,143500,95217525,4255,4255,4255,4255,1
|
|
20230630,143400,95213270,4255,4255,4255,4255,0
|
|
20230630,143300,95213270,4255,4255,4255,4255,0
|
|
20230630,143200,95213270,4255,4240,4255,4240,31
|
|
20230630,143100,95081615,4240,4240,4240,4240,9
|
|
20230630,143000,95043455,4235,4240,4240,4230,135
|
|
20230630,142900,94471920,4240,4240,4240,4240,66
|
|
20230630,142800,94192080,4235,4235,4235,4235,42
|
|
20230630,142700,94014210,4235,4235,4235,4235,72
|
|
20230630,142600,93709290,4240,4235,4240,4230,608
|
|
20230630,142500,91137080,4230,4235,4235,4230,373
|
|
20230630,142400,89557435,4235,4235,4235,4235,39
|
|
20230630,142300,89392270,4235,4250,4250,4235,1070
|
|
20230630,142200,84860240,4250,4250,4250,4250,0
|
|
20230630,142100,84860240,4250,4250,4250,4250,0
|
|
20230630,142000,84860240,4250,4250,4250,4250,1
|
|
20230630,141900,84855990,4250,4250,4250,4250,0
|
|
20230630,141800,84855990,4250,4250,4250,4250,0
|
|
20230630,141700,84855990,4250,4250,4250,4250,1
|
|
20230630,141600,84851740,4250,4250,4250,4250,0
|
|
20230630,141500,84851740,4250,4250,4250,4250,0
|
|
20230630,141400,84851740,4250,4250,4250,4250,0
|
|
20230630,141300,84851740,4250,4250,4250,4250,1
|
|
20230630,141200,84847490,4250,4250,4250,4250,0
|
|
20230630,141100,84847490,4250,4250,4250,4250,0
|
|
20230630,141000,84847490,4250,4250,4250,4250,1
|
|
20230630,140900,84843240,4250,4250,4250,4250,0
|
|
20230630,140800,84843240,4250,4250,4250,4250,0
|
|
20230630,140700,84843240,4250,4250,4250,4250,1
|
|
20230630,140600,84838990,4245,4245,4245,4245,0
|
|
20230630,140500,84838990,4245,4245,4245,4245,0
|
|
20230630,140400,84838990,4245,4245,4245,4245,14
|
|
20230630,140300,84779560,4245,4245,4245,4245,1
|
|
20230630,140200,84775315,4240,4240,4240,4240,26
|
|
20230630,140100,84665075,4240,4240,4240,4235,87
|
|
20230630,140000,84296220,4240,4240,4240,4240,13
|
|
20230630,135900,84241100,4240,4240,4240,4240,13
|
|
20230630,135800,84185980,4245,4245,4245,4245,347
|
|
20230630,135700,82712965,4245,4245,4245,4245,0
|
|
20230630,135600,82712965,4245,4245,4245,4245,0
|
|
20230630,135500,82712965,4245,4245,4245,4245,1
|
|
20230630,135400,82708720,4245,4240,4245,4240,11
|
|
20230630,135300,82662055,4240,4240,4245,4240,40
|
|
20230630,135200,82492285,4245,4245,4245,4240,122
|
|
20230630,135100,81974415,4245,4245,4245,4245,3
|
|
20230630,135000,81961680,4245,4245,4245,4245,0
|
|
20230630,134900,81961680,4245,4245,4245,4245,1
|
|
20230630,134800,81957435,4245,4245,4245,4245,0
|
|
20230630,134700,81957435,4245,4245,4245,4245,0
|
|
20230630,134600,81957435,4245,4245,4245,4245,1
|
|
20230630,134500,81953190,4245,4245,4245,4245,0
|
|
20230630,134400,81953190,4245,4245,4245,4245,0
|
|
20230630,134300,81953190,4245,4245,4245,4245,1
|
|
20230630,134200,81948945,4245,4245,4245,4245,0
|
|
20230630,134100,81948945,4245,4245,4245,4245,0
|
|
20230630,134000,81948945,4245,4245,4245,4245,1
|
|
20230630,133900,81944700,4245,4245,4245,4245,0
|
|
20230630,133800,81944700,4245,4245,4245,4245,0
|
|
20230630,133700,81944700,4245,4245,4245,4245,1
|
|
20230630,133600,81940455,4240,4240,4240,4240,5
|
|
20230630,133500,81919255,4240,4240,4240,4240,4
|
|
20230630,133400,81902295,4245,4250,4250,4245,132
|
|
20230630,133300,81341950,4250,4250,4250,4250,0
|
|
20230630,133200,81341950,4250,4250,4250,4250,4
|
|
20230630,133100,81324950,4260,4260,4260,4260,0
|
|
20230630,133000,81324950,4260,4260,4260,4260,1
|
|
20230630,132900,81320690,4260,4260,4260,4260,0
|
|
20230630,132800,81320690,4260,4260,4260,4260,0
|
|
20230630,132700,81320690,4260,4260,4260,4260,1
|
|
20230630,132600,81316430,4260,4260,4260,4260,0
|
|
20230630,132500,81316430,4260,4260,4260,4260,0
|
|
20230630,132400,81316430,4260,4260,4260,4260,1
|
|
20230630,132300,81312170,4265,4265,4265,4265,0
|
|
20230630,132200,81312170,4265,4265,4265,4265,0
|
|
20230630,132100,81312170,4265,4250,4265,4250,2
|
|
20230630,132000,81303655,4250,4245,4250,4245,102
|
|
20230630,131900,80870185,4245,4245,4245,4240,165
|
|
20230630,131800,80169765,4245,4245,4245,4245,1
|
|
20230630,131700,80165520,4245,4245,4245,4245,0
|
|
20230630,131600,80165520,4245,4245,4245,4245,5
|
|
20230630,131500,80144295,4245,4245,4245,4245,17
|
|
20230630,131400,80072130,4245,4245,4245,4245,0
|
|
20230630,131300,80072130,4245,4245,4245,4240,6
|
|
20230630,131200,80046680,4245,4245,4245,4240,35
|
|
20230630,131100,79898240,4245,4230,4245,4230,385
|
|
20230630,131000,78267710,4235,4230,4235,4230,24
|
|
20230630,130900,78166095,4230,4235,4235,4230,136
|
|
20230630,130800,77590160,4230,4230,4230,4230,1
|
|
20230630,130700,77585930,4235,4230,4235,4230,17
|
|
20230630,130600,77514015,4235,4230,4235,4230,17
|
|
20230630,130500,77442100,4230,4225,4230,4225,443
|
|
20230630,130400,75568340,4225,4225,4225,4225,0
|
|
20230630,130300,75568340,4225,4225,4225,4225,1
|
|
20230630,130200,75564115,4215,4215,4215,4215,0
|
|
20230630,130100,75564115,4215,4215,4215,4215,300
|
|
20230630,130000,74299615,4225,4225,4225,4225,24
|
|
20230630,125900,74198215,4225,4225,4225,4225,0
|
|
20230630,125800,74198215,4225,4225,4225,4225,1
|
|
20230630,125700,74193990,4220,4220,4220,4220,147
|
|
20230630,125600,73573650,4205,4210,4210,4205,1452
|
|
20230630,125500,67467985,4205,4215,4215,4205,500
|
|
20230630,125400,65365290,4220,4215,4220,4215,17
|
|
20230630,125300,65293585,4220,4225,4225,4220,182
|
|
20230630,125200,64525485,4220,4225,4225,4220,861
|
|
20230630,125100,60891965,4230,4235,4235,4230,103
|
|
20230630,125000,60456165,4230,4230,4230,4230,0
|
|
20230630,124900,60456165,4230,4230,4230,4230,2
|
|
20230630,124800,60447705,4230,4230,4230,4230,3
|
|
20230630,124700,60435015,4235,4240,4240,4235,67
|
|
20230630,124600,60151265,4240,4240,4240,4240,17
|
|
20230630,124500,60079185,4235,4240,4240,4235,49
|
|
20230630,124400,59871435,4245,4245,4245,4240,116
|
|
20230630,124300,59379070,4245,4245,4245,4245,6
|
|
20230630,124200,59353600,4250,4250,4250,4250,0
|
|
20230630,124100,59353600,4250,4250,4265,4250,182
|
|
20230630,124000,58577540,4250,4250,4250,4250,8
|
|
20230630,123900,58543540,4250,4250,4250,4250,10
|
|
20230630,123800,58501040,4250,4245,4250,4245,8
|
|
20230630,123700,58467075,4245,4240,4245,4240,19
|
|
20230630,123600,58386490,4240,4240,4240,4240,14
|
|
20230630,123500,58327130,4245,4240,4245,4240,389
|
|
20230630,123400,56677760,4240,4240,4240,4240,0
|
|
20230630,123300,56677760,4240,4240,4240,4240,7
|
|
20230630,123200,56648080,4245,4240,4245,4240,8
|
|
20230630,123100,56614155,4245,4245,4245,4245,195
|
|
20230630,123000,55786380,4245,4245,4245,4245,11
|
|
20230630,122900,55739685,4250,4245,4250,4245,12
|
|
20230630,122800,55688740,4245,4245,4245,4245,292
|
|
20230630,122700,54449200,4250,4250,4250,4250,0
|
|
20230630,122600,54449200,4250,4255,4255,4250,11
|
|
20230630,122500,54402445,4255,4255,4255,4255,0
|
|
20230630,122400,54402445,4255,4255,4255,4255,0
|
|
20230630,122300,54402445,4255,4250,4255,4250,5
|
|
20230630,122200,54381190,4265,4265,4265,4265,88
|
|
20230630,122100,54005870,4265,4265,4265,4265,29
|
|
20230630,122000,53882185,4265,4265,4265,4265,1
|
|
20230630,121900,53877920,4250,4250,4250,4250,4
|
|
20230630,121800,53860920,4265,4265,4265,4265,0
|
|
20230630,121700,53860920,4265,4265,4265,4265,1
|
|
20230630,121600,53856655,4250,4250,4250,4250,0
|
|
20230630,121500,53856655,4250,4255,4255,4250,16
|
|
20230630,121400,53788645,4265,4265,4265,4265,1
|
|
20230630,121300,53784380,4265,4265,4265,4265,0
|
|
20230630,121200,53784380,4265,4265,4265,4265,0
|
|
20230630,121100,53784380,4265,4265,4265,4265,1
|
|
20230630,121000,53780115,4265,4265,4265,4265,0
|
|
20230630,120900,53780115,4265,4265,4265,4265,0
|
|
20230630,120800,53780115,4265,4265,4265,4265,1
|
|
20230630,120700,53775850,4265,4265,4265,4265,0
|
|
20230630,120600,53775850,4265,4265,4265,4265,0
|
|
20230630,120500,53775850,4265,4265,4265,4265,1
|
|
20230630,120400,53771585,4265,4265,4265,4265,0
|
|
20230630,120300,53771585,4265,4265,4265,4265,0
|
|
20230630,120200,53771585,4265,4265,4265,4265,0
|
|
20230630,120100,53771585,4265,4265,4265,4265,1
|
|
20230630,120000,53767320,4265,4265,4265,4265,0
|
|
20230630,115900,53767320,4265,4265,4265,4265,0
|
|
20230630,115800,53767320,4265,4265,4265,4265,1
|
|
20230630,115700,53763055,4265,4265,4265,4265,0
|
|
20230630,115600,53763055,4265,4265,4265,4265,0
|
|
20230630,115500,53763055,4265,4265,4265,4265,1
|
|
20230630,115400,53758790,4260,4260,4260,4260,0
|
|
20230630,115300,53758790,4260,4260,4260,4260,7
|
|
20230630,115200,53728970,4280,4270,4280,4270,396
|
|
20230630,115100,52038040,4280,4280,4280,4280,0
|
|
20230630,115000,52038040,4280,4280,4280,4280,0
|
|
20230630,114900,52038040,4280,4280,4280,4280,1
|
|
20230630,114800,52033760,4280,4280,4280,4280,0
|
|
20230630,114700,52033760,4280,4280,4280,4280,0
|
|
20230630,114600,52033760,4280,4280,4280,4280,1
|
|
20230630,114500,52029480,4280,4280,4280,4280,0
|
|
20230630,114400,52029480,4280,4280,4280,4280,0
|
|
20230630,114300,52029480,4280,4280,4280,4280,1
|
|
20230630,114200,52025200,4280,4280,4280,4280,0
|
|
20230630,114100,52025200,4280,4280,4280,4280,0
|
|
20230630,114000,52025200,4280,4280,4280,4280,1
|
|
20230630,113900,52020920,4265,4265,4265,4265,0
|
|
20230630,113800,52020920,4265,4265,4265,4265,0
|
|
20230630,113700,52020920,4265,4265,4265,4265,445
|
|
20230630,113600,50122995,4260,4260,4260,4260,5
|
|
20230630,113500,50101695,4260,4260,4260,4260,5
|
|
20230630,113400,50080395,4265,4265,4265,4265,135
|
|
20230630,113300,49504620,4285,4285,4285,4285,0
|
|
20230630,113200,49504620,4285,4285,4285,4285,0
|
|
20230630,113100,49504620,4285,4285,4285,4285,6
|
|
20230630,113000,49478910,4265,4265,4265,4265,5
|
|
20230630,112900,49457585,4275,4275,4275,4275,9
|
|
20230630,112800,49419110,4275,4285,4290,4275,328
|
|
20230630,112700,48015270,4285,4290,4290,4285,296
|
|
20230630,112600,46746245,4305,4305,4305,4305,0
|
|
20230630,112500,46746245,4305,4305,4305,4305,1
|
|
20230630,112400,46741940,4305,4305,4305,4305,0
|
|
20230630,112300,46741940,4305,4305,4305,4305,0
|
|
20230630,112200,46741940,4305,4305,4305,4305,1
|
|
20230630,112100,46737635,4305,4305,4305,4305,0
|
|
20230630,112000,46737635,4305,4305,4305,4305,0
|
|
20230630,111900,46737635,4305,4305,4305,4305,0
|
|
20230630,111800,46737635,4305,4305,4305,4305,1
|
|
20230630,111700,46733330,4305,4305,4305,4305,0
|
|
20230630,111600,46733330,4305,4305,4305,4305,0
|
|
20230630,111500,46733330,4305,4305,4305,4305,11
|
|
20230630,111400,46685975,4305,4305,4305,4305,0
|
|
20230630,111300,46685975,4305,4305,4305,4305,0
|
|
20230630,111200,46685975,4305,4305,4305,4305,1
|
|
20230630,111100,46681670,4305,4305,4305,4305,0
|
|
20230630,111000,46681670,4305,4305,4305,4305,1
|
|
20230630,110900,46677365,4305,4305,4305,4305,1
|
|
20230630,110800,46673060,4305,4305,4305,4305,0
|
|
20230630,110700,46673060,4305,4305,4305,4305,0
|
|
20230630,110600,46673060,4305,4305,4305,4305,1
|
|
20230630,110500,46668755,4305,4305,4305,4305,4
|
|
20230630,110400,46651535,4305,4305,4305,4305,0
|
|
20230630,110300,46651535,4305,4290,4305,4290,39
|
|
20230630,110200,46484210,4305,4305,4305,4305,0
|
|
20230630,110100,46484210,4305,4305,4305,4305,0
|
|
20230630,110000,46484210,4305,4305,4305,4305,1
|
|
20230630,105900,46479905,4305,4305,4305,4305,0
|
|
20230630,105800,46479905,4305,4305,4305,4305,0
|
|
20230630,105700,46479905,4305,4305,4305,4305,1
|
|
20230630,105600,46475600,4305,4305,4305,4305,0
|
|
20230630,105500,46475600,4305,4305,4305,4305,0
|
|
20230630,105400,46475600,4305,4305,4305,4305,1
|
|
20230630,105300,46471295,4305,4305,4305,4305,0
|
|
20230630,105200,46471295,4305,4305,4305,4305,0
|
|
20230630,105100,46471295,4305,4305,4305,4305,1
|
|
20230630,105000,46466990,4305,4305,4305,4305,0
|
|
20230630,104900,46466990,4305,4305,4305,4305,0
|
|
20230630,104800,46466990,4305,4305,4305,4305,1
|
|
20230630,104700,46462685,4290,4300,4300,4290,5
|
|
20230630,104600,46441220,4300,4300,4300,4300,0
|
|
20230630,104500,46441220,4300,4305,4305,4300,11
|
|
20230630,104400,46393915,4310,4295,4310,4295,624
|
|
20230630,104300,43711015,4285,4290,4295,4285,39
|
|
20230630,104200,43543645,4290,4290,4290,4290,226
|
|
20230630,104100,42574105,4285,4285,4285,4285,0
|
|
20230630,104000,42574105,4285,4285,4285,4285,7
|
|
20230630,103900,42544110,4290,4290,4290,4285,13
|
|
20230630,103800,42488375,4285,4275,4285,4275,185
|
|
20230630,103700,41695690,4275,4275,4275,4275,0
|
|
20230630,103600,41695690,4275,4275,4275,4275,0
|
|
20230630,103500,41695690,4275,4275,4275,4275,1
|
|
20230630,103400,41691415,4275,4275,4275,4275,0
|
|
20230630,103300,41691415,4275,4275,4275,4275,2
|
|
20230630,103200,41682865,4275,4275,4275,4275,1
|
|
20230630,103100,41678590,4275,4275,4275,4275,0
|
|
20230630,103000,41678590,4275,4275,4275,4275,0
|
|
20230630,102900,41678590,4275,4275,4275,4275,1
|
|
20230630,102800,41674315,4275,4275,4275,4275,0
|
|
20230630,102700,41674315,4275,4275,4275,4275,0
|
|
20230630,102600,41674315,4275,4275,4275,4270,3
|
|
20230630,102500,41661495,4285,4270,4285,4270,22
|
|
20230630,102400,41567445,4250,4280,4280,4250,100
|
|
20230630,102300,41141450,4285,4285,4285,4285,1
|
|
20230630,102200,41137165,4285,4285,4285,4285,0
|
|
20230630,102100,41137165,4285,4285,4285,4285,0
|
|
20230630,102000,41137165,4285,4285,4285,4285,1
|
|
20230630,101900,41132880,4285,4285,4285,4285,0
|
|
20230630,101800,41132880,4285,4285,4285,4285,0
|
|
20230630,101700,41132880,4285,4285,4285,4285,1
|
|
20230630,101600,41128595,4280,4280,4280,4280,22
|
|
20230630,101500,41034435,4280,4280,4280,4280,165
|
|
20230630,101400,40328235,4285,4285,4285,4285,2
|
|
20230630,101300,40319665,4280,4280,4280,4280,1157
|
|
20230630,101200,35367705,4280,4280,4280,4280,23
|
|
20230630,101100,35269265,4285,4285,4285,4285,1
|
|
20230630,101000,35264980,4285,4275,4285,4275,492
|
|
20230630,100900,33159840,4275,4275,4275,4275,0
|
|
20230630,100800,33159840,4275,4275,4275,4275,1
|
|
20230630,100700,33155565,4275,4275,4275,4275,0
|
|
20230630,100600,33155565,4275,4275,4275,4275,0
|
|
20230630,100500,33155565,4275,4275,4275,4275,1
|
|
20230630,100400,33151290,4275,4275,4275,4275,0
|
|
20230630,100300,33151290,4275,4275,4275,4275,0
|
|
20230630,100200,33151290,4275,4275,4275,4275,1
|
|
20230630,100100,33147015,4265,4265,4265,4265,0
|
|
20230630,100000,33147015,4265,4275,4275,4265,4
|
|
20230630,095900,33129935,4275,4275,4280,4275,11
|
|
20230630,095800,33082905,4275,4255,4275,4255,163
|
|
20230630,095700,32388255,4260,4255,4265,4255,112
|
|
20230630,095600,31911520,4255,4255,4255,4255,5
|
|
20230630,095500,31890245,4255,4255,4255,4255,0
|
|
20230630,095400,31890245,4255,4255,4255,4255,0
|
|
20230630,095300,31890245,4255,4255,4255,4255,0
|
|
20230630,095200,31890245,4255,4250,4255,4245,544
|
|
20230630,095100,29578300,4245,4245,4245,4245,134
|
|
20230630,095000,29009470,4245,4250,4250,4245,519
|
|
20230630,094900,26803815,4260,4245,4260,4245,21
|
|
20230630,094800,26714655,4260,4260,4260,4260,0
|
|
20230630,094700,26714655,4260,4260,4260,4260,0
|
|
20230630,094600,26714655,4260,4260,4260,4260,1
|
|
20230630,094500,26710395,4250,4250,4250,4250,34
|
|
20230630,094400,26565895,4265,4265,4265,4265,0
|
|
20230630,094300,26565895,4265,4255,4265,4255,18
|
|
20230630,094200,26489295,4255,4255,4255,4255,11
|
|
20230630,094100,26442490,4265,4265,4265,4265,5
|
|
20230630,094000,26421165,4245,4265,4265,4245,75
|
|
20230630,093900,26102770,4265,4240,4265,4240,57
|
|
20230630,093800,25860500,4240,4225,4240,4225,70
|
|
20230630,093700,25564255,4230,4225,4230,4225,157
|
|
20230630,093600,24900925,4225,4225,4225,4225,6
|
|
20230630,093500,24875575,4225,4225,4225,4225,0
|
|
20230630,093400,24875575,4225,4225,4225,4225,2
|
|
20230630,093300,24867125,4210,4225,4225,4210,21
|
|
20230630,093200,24778700,4235,4235,4235,4235,0
|
|
20230630,093100,24778700,4235,4210,4235,4210,339
|
|
20230630,093000,23351485,4200,4200,4200,4200,0
|
|
20230630,092900,23351485,4200,4200,4200,4200,4
|
|
20230630,092800,23334685,4210,4220,4220,4210,603
|
|
20230630,092700,20795875,4220,4220,4220,4220,181
|
|
20230630,092600,20032055,4220,4220,4220,4220,0
|
|
20230630,092500,20032055,4220,4220,4220,4220,468
|
|
20230630,092400,18057095,4220,4220,4220,4220,0
|
|
20230630,092300,18057095,4220,4220,4220,4220,0
|
|
20230630,092200,18057095,4220,4220,4220,4220,1
|
|
20230630,092100,18052875,4210,4220,4220,4210,46
|
|
20230630,092000,17859115,4210,4220,4220,4210,579
|
|
20230630,091900,15419810,4235,4235,4235,4235,1
|
|
20230630,091800,15415575,4235,4235,4235,4235,0
|
|
20230630,091700,15415575,4235,4235,4235,4235,0
|
|
20230630,091600,15415575,4235,4235,4235,4235,11
|
|
20230630,091500,15368990,4235,4225,4235,4225,33
|
|
20230630,091400,15229335,4235,4240,4240,4235,7
|
|
20230630,091300,15199660,4240,4240,4240,4240,1
|
|
20230630,091200,15195420,4240,4240,4240,4240,1201
|
|
20230630,091100,10103180,4235,4240,4240,4235,99
|
|
20230630,091000,9683785,4235,4235,4235,4235,164
|
|
20230630,090900,8989245,4235,4235,4235,4235,0
|
|
20230630,090800,8989245,4235,4235,4235,4235,0
|
|
20230630,090700,8989245,4235,4235,4235,4235,10
|
|
20230630,090600,8946895,4235,4230,4235,4230,6
|
|
20230630,090500,8921510,4230,4230,4230,4230,0
|
|
20230630,090400,8921510,4230,4230,4230,4230,10
|
|
20230630,090300,8879210,4230,4225,4230,4225,142
|
|
20230630,090200,8279105,4220,4220,4220,4200,379
|
|
20230630,090100,6682845,4220,4190,4220,4190,191
|
|
20230630,090000,5877455,4190,4185,4225,4185,1383
|