675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201200,778106280,5870,5870,5870,5870,5214
|
|
20230630,201100,778106280,5870,5870,5870,5870,0
|
|
20230630,201000,778106280,5870,5870,5870,5870,0
|
|
20230630,200900,778106280,5870,5870,5870,5870,0
|
|
20230630,200800,778106280,5870,5870,5870,5870,0
|
|
20230630,200700,778106280,5870,5870,5870,5870,0
|
|
20230630,200600,778106280,5870,5870,5870,5870,0
|
|
20230630,200500,778106280,5870,5870,5870,5870,0
|
|
20230630,200400,778106280,5870,5870,5870,5870,0
|
|
20230630,200300,778106280,5870,5870,5870,5870,0
|
|
20230630,200200,778106280,5870,5870,5870,5870,0
|
|
20230630,200100,778106280,5870,5870,5870,5870,0
|
|
20230630,200000,778106280,5870,5870,5870,5870,0
|
|
20230630,195900,778106280,5870,5870,5870,5870,0
|
|
20230630,195800,778106280,5870,5870,5870,5870,0
|
|
20230630,195700,778106280,5870,5870,5870,5870,0
|
|
20230630,195600,778106280,5870,5870,5870,5870,0
|
|
20230630,195500,778106280,5870,5870,5870,5870,0
|
|
20230630,195400,778106280,5870,5870,5870,5870,0
|
|
20230630,195300,778106280,5870,5870,5870,5870,0
|
|
20230630,195200,778106280,5870,5870,5870,5870,0
|
|
20230630,195100,778106280,5870,5870,5870,5870,0
|
|
20230630,195000,778106280,5870,5870,5870,5870,0
|
|
20230630,194900,778106280,5870,5870,5870,5870,0
|
|
20230630,194800,778106280,5870,5870,5870,5870,0
|
|
20230630,194700,778106280,5870,5870,5870,5870,0
|
|
20230630,194600,778106280,5870,5870,5870,5870,0
|
|
20230630,194500,778106280,5870,5870,5870,5870,0
|
|
20230630,194400,778106280,5870,5870,5870,5870,0
|
|
20230630,194300,778106280,5870,5870,5870,5870,0
|
|
20230630,194200,778106280,5870,5870,5870,5870,5214
|
|
20230630,194100,778106280,5870,5870,5870,5870,0
|
|
20230630,194000,778106280,5870,5870,5870,5870,0
|
|
20230630,193900,778106280,5870,5870,5870,5870,0
|
|
20230630,193800,778106280,5870,5870,5870,5870,0
|
|
20230630,193700,778106280,5870,5870,5870,5870,0
|
|
20230630,193600,778106280,5870,5870,5870,5870,0
|
|
20230630,193500,778106280,5870,5870,5870,5870,0
|
|
20230630,193400,778106280,5870,5870,5870,5870,0
|
|
20230630,193300,778106280,5870,5870,5870,5870,0
|
|
20230630,193200,778106280,5870,5870,5870,5870,0
|
|
20230630,193100,778106280,5870,5870,5870,5870,0
|
|
20230630,193000,778106280,5870,5870,5870,5870,0
|
|
20230630,192900,778106280,5870,5870,5870,5870,0
|
|
20230630,192800,778106280,5870,5870,5870,5870,0
|
|
20230630,192700,778106280,5870,5870,5870,5870,0
|
|
20230630,192600,778106280,5870,5870,5870,5870,0
|
|
20230630,192500,778106280,5870,5870,5870,5870,0
|
|
20230630,192400,778106280,5870,5870,5870,5870,0
|
|
20230630,192300,778106280,5870,5870,5870,5870,0
|
|
20230630,192200,778106280,5870,5870,5870,5870,0
|
|
20230630,192100,778106280,5870,5870,5870,5870,0
|
|
20230630,192000,778106280,5870,5870,5870,5870,0
|
|
20230630,191900,778106280,5870,5870,5870,5870,0
|
|
20230630,191800,778106280,5870,5870,5870,5870,0
|
|
20230630,191700,778106280,5870,5870,5870,5870,0
|
|
20230630,191600,778106280,5870,5870,5870,5870,0
|
|
20230630,191500,778106280,5870,5870,5870,5870,0
|
|
20230630,191400,778106280,5870,5870,5870,5870,0
|
|
20230630,191300,778106280,5870,5870,5870,5870,0
|
|
20230630,191200,778106280,5870,5870,5870,5870,5214
|
|
20230630,191100,778106280,5870,5870,5870,5870,0
|
|
20230630,191000,778106280,5870,5870,5870,5870,0
|
|
20230630,190900,778106280,5870,5870,5870,5870,0
|
|
20230630,190800,778106280,5870,5870,5870,5870,0
|
|
20230630,190700,778106280,5870,5870,5870,5870,0
|
|
20230630,190600,778106280,5870,5870,5870,5870,0
|
|
20230630,190500,778106280,5870,5870,5870,5870,0
|
|
20230630,190400,778106280,5870,5870,5870,5870,0
|
|
20230630,190300,778106280,5870,5870,5870,5870,0
|
|
20230630,190200,778106280,5870,5870,5870,5870,0
|
|
20230630,190100,778106280,5870,5870,5870,5870,0
|
|
20230630,190000,778106280,5870,5870,5870,5870,0
|
|
20230630,185900,778106280,5870,5870,5870,5870,0
|
|
20230630,185800,778106280,5870,5870,5870,5870,0
|
|
20230630,185700,778106280,5870,5870,5870,5870,0
|
|
20230630,185600,778106280,5870,5870,5870,5870,0
|
|
20230630,185500,778106280,5870,5870,5870,5870,0
|
|
20230630,185400,778106280,5870,5870,5870,5870,0
|
|
20230630,185300,778106280,5870,5870,5870,5870,0
|
|
20230630,185200,778106280,5870,5870,5870,5870,0
|
|
20230630,185100,778106280,5870,5870,5870,5870,0
|
|
20230630,185000,778106280,5870,5870,5870,5870,0
|
|
20230630,184900,778106280,5870,5870,5870,5870,0
|
|
20230630,184800,778106280,5870,5870,5870,5870,0
|
|
20230630,184700,778106280,5870,5870,5870,5870,0
|
|
20230630,184600,778106280,5870,5870,5870,5870,0
|
|
20230630,184500,778106280,5870,5870,5870,5870,0
|
|
20230630,184400,778106280,5870,5870,5870,5870,0
|
|
20230630,184300,778106280,5870,5870,5870,5870,0
|
|
20230630,184200,778106280,5870,5870,5870,5870,5214
|
|
20230630,184100,778106280,5870,5870,5870,5870,0
|
|
20230630,184000,778106280,5870,5870,5870,5870,0
|
|
20230630,183900,778106280,5870,5870,5870,5870,0
|
|
20230630,183800,778106280,5870,5870,5870,5870,0
|
|
20230630,183700,778106280,5870,5870,5870,5870,0
|
|
20230630,183600,778106280,5870,5870,5870,5870,0
|
|
20230630,183500,778106280,5870,5870,5870,5870,0
|
|
20230630,183400,778106280,5870,5870,5870,5870,0
|
|
20230630,183300,778106280,5870,5870,5870,5870,0
|
|
20230630,183200,778106280,5870,5870,5870,5870,0
|
|
20230630,183100,778106280,5870,5870,5870,5870,0
|
|
20230630,183000,778106280,5870,5870,5870,5870,0
|
|
20230630,182900,778106280,5870,5870,5870,5870,0
|
|
20230630,182800,778106280,5870,5870,5870,5870,0
|
|
20230630,182700,778106280,5870,5870,5870,5870,0
|
|
20230630,182600,778106280,5870,5870,5870,5870,0
|
|
20230630,182500,778106280,5870,5870,5870,5870,0
|
|
20230630,182400,778106280,5870,5870,5870,5870,0
|
|
20230630,182300,778106280,5870,5870,5870,5870,0
|
|
20230630,182200,778106280,5870,5870,5870,5870,0
|
|
20230630,182100,778106280,5870,5870,5870,5870,0
|
|
20230630,182000,778106280,5870,5870,5870,5870,0
|
|
20230630,181900,778106280,5870,5870,5870,5870,0
|
|
20230630,181800,778106280,5870,5870,5870,5870,0
|
|
20230630,181700,778106280,5870,5870,5870,5870,0
|
|
20230630,181600,778106280,5870,5870,5870,5870,0
|
|
20230630,181500,778106280,5870,5870,5870,5870,0
|
|
20230630,181400,778106280,5870,5870,5870,5870,0
|
|
20230630,181300,778106280,5870,5870,5870,5870,0
|
|
20230630,181200,778106280,5870,5870,5870,5870,5214
|
|
20230630,181100,778106280,5870,5870,5870,5870,0
|
|
20230630,181000,778106280,5870,5870,5870,5870,0
|
|
20230630,180900,778106280,5870,5870,5870,5870,0
|
|
20230630,180800,778106280,5870,5870,5870,5870,0
|
|
20230630,180700,778106280,5870,5870,5870,5870,0
|
|
20230630,180600,778106280,5870,5870,5870,5870,0
|
|
20230630,180500,778106280,5870,5870,5870,5870,0
|
|
20230630,180400,778106280,5870,5870,5870,5870,0
|
|
20230630,180300,778106280,5870,5870,5870,5870,0
|
|
20230630,180200,778106280,5870,5870,5870,5870,0
|
|
20230630,180100,778106280,5870,5870,5870,5870,0
|
|
20230630,180000,778106280,5870,5870,5870,5870,0
|
|
20230630,175900,778106280,5870,5870,5870,5870,0
|
|
20230630,175800,778106280,5870,5870,5870,5870,0
|
|
20230630,175700,778106280,5870,5870,5870,5870,0
|
|
20230630,175600,778106280,5870,5870,5870,5870,0
|
|
20230630,175500,778106280,5870,5870,5870,5870,0
|
|
20230630,175400,778106280,5870,5870,5870,5870,0
|
|
20230630,175300,778106280,5870,5870,5870,5870,0
|
|
20230630,175200,778106280,5870,5870,5870,5870,0
|
|
20230630,175100,778106280,5870,5870,5870,5870,0
|
|
20230630,175000,778106280,5870,5870,5870,5870,0
|
|
20230630,174900,778106280,5870,5870,5870,5870,0
|
|
20230630,174800,778106280,5870,5870,5870,5870,0
|
|
20230630,174700,778106280,5870,5870,5870,5870,0
|
|
20230630,174600,778106280,5870,5870,5870,5870,0
|
|
20230630,174500,778106280,5870,5870,5870,5870,0
|
|
20230630,174400,778106280,5870,5870,5870,5870,0
|
|
20230630,174300,778106280,5870,5870,5870,5870,0
|
|
20230630,174200,778106280,5870,5870,5870,5870,5214
|
|
20230630,174100,778106280,5870,5870,5870,5870,0
|
|
20230630,174000,778106280,5870,5870,5870,5870,0
|
|
20230630,173900,778106280,5870,5870,5870,5870,0
|
|
20230630,173800,778106280,5870,5870,5870,5870,0
|
|
20230630,173700,778106280,5870,5870,5870,5870,0
|
|
20230630,173600,778106280,5870,5870,5870,5870,0
|
|
20230630,173500,778106280,5870,5870,5870,5870,0
|
|
20230630,173400,778106280,5870,5870,5870,5870,0
|
|
20230630,173300,778106280,5870,5870,5870,5870,0
|
|
20230630,173200,778106280,5870,5870,5870,5870,0
|
|
20230630,173100,778106280,5870,5870,5870,5870,0
|
|
20230630,173000,778106280,5870,5870,5870,5870,0
|
|
20230630,172900,778106280,5870,5870,5870,5870,0
|
|
20230630,172800,778106280,5870,5870,5870,5870,0
|
|
20230630,172700,778106280,5870,5870,5870,5870,0
|
|
20230630,172600,778106280,5870,5870,5870,5870,0
|
|
20230630,172500,778106280,5870,5870,5870,5870,0
|
|
20230630,172400,778106280,5870,5870,5870,5870,0
|
|
20230630,172300,778106280,5870,5870,5870,5870,0
|
|
20230630,172200,778106280,5870,5870,5870,5870,0
|
|
20230630,172100,778106280,5870,5870,5870,5870,0
|
|
20230630,172000,778106280,5870,5870,5870,5870,0
|
|
20230630,171900,778106280,5870,5870,5870,5870,0
|
|
20230630,171800,778106280,5870,5870,5870,5870,0
|
|
20230630,171700,778106280,5870,5870,5870,5870,0
|
|
20230630,171600,778106280,5870,5870,5870,5870,0
|
|
20230630,171500,778106280,5870,5870,5870,5870,0
|
|
20230630,171400,778106280,5870,5870,5870,5870,0
|
|
20230630,171300,778106280,5870,5870,5870,5870,0
|
|
20230630,171200,778106280,5870,5870,5870,5870,5214
|
|
20230630,171100,778106280,5870,5870,5870,5870,0
|
|
20230630,171000,778106280,5870,5870,5870,5870,0
|
|
20230630,170900,778106280,5870,5870,5870,5870,0
|
|
20230630,170800,778106280,5870,5870,5870,5870,0
|
|
20230630,170700,778106280,5870,5870,5870,5870,0
|
|
20230630,170600,778106280,5870,5870,5870,5870,0
|
|
20230630,170500,778106280,5870,5870,5870,5870,0
|
|
20230630,170400,778106280,5870,5870,5870,5870,0
|
|
20230630,170300,778106280,5870,5870,5870,5870,0
|
|
20230630,170200,778106280,5870,5870,5870,5870,0
|
|
20230630,170100,778106280,5870,5870,5870,5870,0
|
|
20230630,170000,778106280,5870,5870,5870,5870,0
|
|
20230630,165900,778106280,5870,5870,5870,5870,0
|
|
20230630,165800,778106280,5870,5870,5870,5870,0
|
|
20230630,165700,778106280,5870,5870,5870,5870,0
|
|
20230630,165600,778106280,5870,5870,5870,5870,0
|
|
20230630,165500,778106280,5870,5870,5870,5870,0
|
|
20230630,165400,778106280,5870,5870,5870,5870,0
|
|
20230630,165300,778106280,5870,5870,5870,5870,0
|
|
20230630,165200,778106280,5870,5870,5870,5870,0
|
|
20230630,165100,778106280,5870,5870,5870,5870,0
|
|
20230630,165000,778106280,5870,5870,5870,5870,0
|
|
20230630,164900,778106280,5870,5870,5870,5870,0
|
|
20230630,164800,778106280,5870,5870,5870,5870,0
|
|
20230630,164700,778106280,5870,5870,5870,5870,0
|
|
20230630,164600,778106280,5870,5870,5870,5870,0
|
|
20230630,164500,778106280,5870,5870,5870,5870,0
|
|
20230630,164400,778106280,5870,5870,5870,5870,0
|
|
20230630,164300,778106280,5870,5870,5870,5870,0
|
|
20230630,164200,778106280,5870,5870,5870,5870,5214
|
|
20230630,164100,778106280,5870,5870,5870,5870,0
|
|
20230630,164000,778106280,5870,5870,5870,5870,0
|
|
20230630,163900,778106280,5870,5870,5870,5870,0
|
|
20230630,163800,778106280,5870,5870,5870,5870,0
|
|
20230630,163700,778106280,5870,5870,5870,5870,0
|
|
20230630,163600,778106280,5870,5870,5870,5870,0
|
|
20230630,163500,778106280,5870,5870,5870,5870,0
|
|
20230630,163400,778106280,5870,5870,5870,5870,0
|
|
20230630,163300,778106280,5870,5870,5870,5870,0
|
|
20230630,163200,778106280,5870,5870,5870,5870,0
|
|
20230630,163100,778106280,5870,5870,5870,5870,0
|
|
20230630,163000,778106280,5870,5870,5870,5870,0
|
|
20230630,162900,778106280,5870,5870,5870,5870,0
|
|
20230630,162800,778106280,5870,5870,5870,5870,0
|
|
20230630,162700,778106280,5870,5870,5870,5870,0
|
|
20230630,162600,778106280,5870,5870,5870,5870,0
|
|
20230630,162500,778106280,5870,5870,5870,5870,0
|
|
20230630,162400,778106280,5870,5870,5870,5870,0
|
|
20230630,162300,778106280,5870,5870,5870,5870,0
|
|
20230630,162200,778106280,5870,5870,5870,5870,0
|
|
20230630,162100,778106280,5870,5870,5870,5870,0
|
|
20230630,162000,778106280,5870,5870,5870,5870,0
|
|
20230630,161900,778106280,5870,5870,5870,5870,0
|
|
20230630,161800,778106280,5870,5870,5870,5870,0
|
|
20230630,161700,778106280,5870,5870,5870,5870,0
|
|
20230630,161600,778106280,5870,5870,5870,5870,0
|
|
20230630,161500,778106280,5870,5870,5870,5870,0
|
|
20230630,161400,778106280,5870,5870,5870,5870,0
|
|
20230630,161300,778106280,5870,5870,5870,5870,0
|
|
20230630,161200,778106280,5870,5870,5870,5870,5214
|
|
20230630,161100,778106280,5870,5870,5870,5870,0
|
|
20230630,161000,778106280,5870,5870,5870,5870,0
|
|
20230630,160900,778106280,5870,5870,5870,5870,0
|
|
20230630,160800,778106280,5870,5870,5870,5870,0
|
|
20230630,160700,778106280,5870,5870,5870,5870,0
|
|
20230630,160600,778106280,5870,5870,5870,5870,0
|
|
20230630,160500,778106280,5870,5870,5870,5870,0
|
|
20230630,160400,778106280,5870,5870,5870,5870,0
|
|
20230630,160300,778106280,5870,5870,5870,5870,0
|
|
20230630,160200,778106280,5870,5870,5870,5870,0
|
|
20230630,160100,778106280,5870,5870,5870,5870,0
|
|
20230630,160000,778106280,5870,5870,5870,5870,0
|
|
20230630,155900,778106280,5870,5870,5870,5870,0
|
|
20230630,155800,778106280,5870,5870,5870,5870,0
|
|
20230630,155700,778106280,5870,5870,5870,5870,0
|
|
20230630,155600,778106280,5870,5870,5870,5870,0
|
|
20230630,155500,778106280,5870,5870,5870,5870,0
|
|
20230630,155400,778106280,5870,5870,5870,5870,0
|
|
20230630,155300,778106280,5870,5870,5870,5870,0
|
|
20230630,155200,778106280,5870,5870,5870,5870,0
|
|
20230630,155100,778106280,5870,5870,5870,5870,0
|
|
20230630,155000,778106280,5870,5870,5870,5870,0
|
|
20230630,154900,778106280,5870,5870,5870,5870,0
|
|
20230630,154800,778106280,5870,5870,5870,5870,0
|
|
20230630,154700,778106280,5870,5870,5870,5870,0
|
|
20230630,154600,778106280,5870,5870,5870,5870,0
|
|
20230630,154500,778106280,5870,5870,5870,5870,0
|
|
20230630,154400,778106280,5870,5870,5870,5870,0
|
|
20230630,154300,778106280,5870,5870,5870,5870,0
|
|
20230630,154200,778106280,5870,5870,5870,5870,5214
|
|
20230630,154100,778106280,5870,5870,5870,5870,0
|
|
20230630,154000,778106280,5870,5870,5870,5870,0
|
|
20230630,153900,778106280,5870,5870,5870,5870,0
|
|
20230630,153800,778106280,5870,5870,5870,5870,0
|
|
20230630,153700,778106280,5870,5870,5870,5870,0
|
|
20230630,153600,778106280,5870,5870,5870,5870,0
|
|
20230630,153500,778106280,5870,5870,5870,5870,0
|
|
20230630,153400,778106280,5870,5870,5870,5870,0
|
|
20230630,153300,778106280,5870,5870,5870,5870,0
|
|
20230630,153200,778106280,5870,5870,5870,5870,0
|
|
20230630,153100,778106280,5870,5870,5870,5870,0
|
|
20230630,153000,778106280,5870,5870,5870,5870,5214
|
|
20230630,152900,747500100,5890,5890,5890,5890,0
|
|
20230630,152800,747500100,5890,5890,5890,5890,0
|
|
20230630,152700,747500100,5890,5890,5890,5890,0
|
|
20230630,152600,747500100,5890,5890,5890,5890,0
|
|
20230630,152500,747500100,5890,5890,5890,5890,0
|
|
20230630,152400,747500100,5890,5890,5890,5890,0
|
|
20230630,152300,747500100,5890,5890,5890,5890,0
|
|
20230630,152200,747500100,5890,5890,5890,5890,0
|
|
20230630,152100,747500100,5890,5890,5890,5890,0
|
|
20230630,152000,747500100,5890,5890,5890,5890,0
|
|
20230630,151900,747500100,5890,5900,5900,5870,908
|
|
20230630,151800,742162680,5890,5890,5900,5890,606
|
|
20230630,151700,738589740,5900,5910,5910,5900,885
|
|
20230630,151600,733367410,5910,5920,5920,5910,898
|
|
20230630,151500,728058090,5930,5930,5930,5930,400
|
|
20230630,151400,725686090,5930,5930,5930,5930,0
|
|
20230630,151300,725686090,5930,5930,5930,5930,1
|
|
20230630,151200,725680160,5930,5920,5930,5920,61
|
|
20230630,151100,725319030,5920,5910,5920,5910,77
|
|
20230630,151000,724863940,5910,5900,5910,5900,241
|
|
20230630,150900,723441990,5900,5930,5930,5900,10
|
|
20230630,150800,723382960,5930,5920,5930,5900,351
|
|
20230630,150700,721310410,5920,5920,5920,5920,65
|
|
20230630,150600,720925610,5930,5930,5930,5930,10
|
|
20230630,150500,720866310,5940,5940,5940,5940,0
|
|
20230630,150400,720866310,5940,5940,5940,5940,20
|
|
20230630,150300,720747510,5940,5940,5940,5940,1
|
|
20230630,150200,720741570,5930,5940,5940,5930,11
|
|
20230630,150100,720676330,5960,5960,5960,5960,0
|
|
20230630,150000,720676330,5960,5960,5960,5960,79
|
|
20230630,145900,720205490,5960,5970,5970,5900,2519
|
|
20230630,145800,705326870,5970,5960,5970,5960,100
|
|
20230630,145700,704729910,5970,5940,5970,5920,401
|
|
20230630,145600,702352320,5940,5970,5970,5940,1176
|
|
20230630,145500,695356720,5990,5990,5990,5990,0
|
|
20230630,145400,695356720,5990,5950,5990,5950,534
|
|
20230630,145300,692161570,5950,5950,5950,5950,3988
|
|
20230630,145200,668432970,5950,5950,5950,5950,557
|
|
20230630,145100,665118820,5950,5950,5950,5950,333
|
|
20230630,145000,663137470,5950,5950,5950,5950,735
|
|
20230630,144900,658764220,5950,5950,5950,5950,87
|
|
20230630,144800,658246570,5960,5960,5960,5960,586
|
|
20230630,144700,654754010,5960,5950,5960,5950,635
|
|
20230630,144600,650971440,5950,5960,5960,5950,427
|
|
20230630,144500,648429890,5960,5960,5960,5950,858
|
|
20230630,144400,643322930,5960,5960,5960,5960,60
|
|
20230630,144300,642965330,5970,5970,5970,5970,76
|
|
20230630,144200,642511610,5970,5990,5990,5970,267
|
|
20230630,144100,640915640,5990,5990,5990,5990,76
|
|
20230630,144000,640460400,6000,5990,6000,5990,77
|
|
20230630,143900,639999160,5980,5980,5980,5980,37
|
|
20230630,143800,639777900,5980,5990,5990,5980,95
|
|
20230630,143700,639209050,5990,5990,5990,5990,108
|
|
20230630,143600,638562130,6000,6000,6000,6000,150
|
|
20230630,143500,637662130,5990,5990,5990,5990,119
|
|
20230630,143400,636949320,6000,5990,6000,5990,12
|
|
20230630,143300,636877430,6000,6000,6000,5990,161
|
|
20230630,143200,635911440,6010,6010,6010,6010,406
|
|
20230630,143100,633471380,6000,6000,6000,6000,1272
|
|
20230630,143000,625839380,6000,5990,6000,5990,807
|
|
20230630,142900,621005350,5980,5980,5980,5980,56
|
|
20230630,142800,620670470,5980,5990,5990,5980,114
|
|
20230630,142700,619987620,5980,5990,5990,5980,139
|
|
20230630,142600,619155650,5990,5980,5990,5980,13
|
|
20230630,142500,619077900,5970,5960,5970,5960,21
|
|
20230630,142400,618952630,5970,5970,5970,5970,76
|
|
20230630,142300,618498910,5970,5970,5970,5970,136
|
|
20230630,142200,617686990,5970,5970,5970,5960,440
|
|
20230630,142100,615060460,5970,5970,5970,5960,157
|
|
20230630,142000,614123420,5970,5980,5980,5970,104
|
|
20230630,141900,613502440,5980,5980,5980,5980,80
|
|
20230630,141800,613024040,5980,5980,5980,5980,151
|
|
20230630,141700,612121060,5980,5980,5980,5980,76
|
|
20230630,141600,611666580,5970,5970,5970,5970,67
|
|
20230630,141500,611266590,5970,5970,5970,5970,76
|
|
20230630,141400,610812870,5960,5970,5970,5960,81
|
|
20230630,141300,610329360,5960,5970,5970,5960,88
|
|
20230630,141200,609804120,5960,5970,5980,5960,175
|
|
20230630,141100,608761090,5970,5950,5980,5950,65
|
|
20230630,141000,608373680,5890,5980,5980,5890,1849
|
|
20230630,140900,597412460,5980,5980,5980,5980,76
|
|
20230630,140800,596957980,5980,5970,5980,5970,95
|
|
20230630,140700,596390080,5970,5980,5980,5970,106
|
|
20230630,140600,595756500,5980,5980,5980,5980,75
|
|
20230630,140500,595308000,5980,5980,5980,5980,97
|
|
20230630,140400,594727940,5980,5970,5980,5970,121
|
|
20230630,140300,594004820,5970,5970,5970,5970,185
|
|
20230630,140200,592900370,5970,5970,5970,5970,76
|
|
20230630,140100,592446650,5970,5970,5970,5970,85
|
|
20230630,140000,591939200,5970,5970,5970,5970,65
|
|
20230630,135900,591551150,5970,5970,5970,5970,475
|
|
20230630,135800,588715400,5970,5970,5970,5970,75
|
|
20230630,135700,588267650,5970,5970,5970,5970,75
|
|
20230630,135600,587819900,5970,5970,5980,5970,100
|
|
20230630,135500,587222150,5970,5980,5980,5970,125
|
|
20230630,135400,586475150,5980,5980,5980,5980,75
|
|
20230630,135300,586026650,5980,5980,5980,5980,76
|
|
20230630,135200,585572170,5970,5970,5970,5970,19
|
|
20230630,135100,585458740,5970,5970,5970,5960,441
|
|
20230630,135000,582827280,5970,5970,5970,5970,150
|
|
20230630,134900,581931780,5970,5970,5970,5970,75
|
|
20230630,134800,581484030,5970,5970,5970,5970,75
|
|
20230630,134700,581036280,5960,5960,5960,5960,44
|
|
20230630,134600,580774040,5960,5960,5960,5960,75
|
|
20230630,134500,580327040,5960,5960,5960,5960,75
|
|
20230630,134400,579880040,5960,5950,5960,5950,34
|
|
20230630,134300,579677580,5950,5950,5950,5950,122
|
|
20230630,134200,578951680,5960,5960,5960,5960,147
|
|
20230630,134100,578075560,5960,5960,5960,5960,75
|
|
20230630,134000,577628560,5960,5960,5960,5960,117
|
|
20230630,133900,576931240,5960,5950,5960,5950,38
|
|
20230630,133800,576704810,5960,5960,5960,5960,75
|
|
20230630,133700,576257810,5960,5960,5960,5960,163
|
|
20230630,133600,575286330,5960,5960,5960,5960,75
|
|
20230630,133500,574839330,5950,5950,5950,5950,23
|
|
20230630,133400,574702480,5960,5950,5960,5950,76
|
|
20230630,133300,574250270,5940,5950,5960,5940,305
|
|
20230630,133200,572434230,5960,5970,5970,5960,206
|
|
20230630,133100,571205160,5960,5960,5960,5960,75
|
|
20230630,133000,570758160,5950,5950,5950,5950,23
|
|
20230630,132900,570621310,5950,5940,5950,5940,78
|
|
20230630,132800,570157240,5940,5940,5940,5940,121
|
|
20230630,132700,569438500,5930,5930,5930,5930,210
|
|
20230630,132600,568193200,5930,5940,5940,5930,55
|
|
20230630,132500,567866550,5940,5940,5940,5940,9
|
|
20230630,132400,567813090,5940,5930,5940,5930,87
|
|
20230630,132300,567296820,5940,5940,5940,5940,12
|
|
20230630,132200,567225540,5960,5960,5960,5960,0
|
|
20230630,132100,567225540,5960,5960,5960,5960,0
|
|
20230630,132000,567225540,5960,5960,5960,5960,0
|
|
20230630,131900,567225540,5960,5960,5960,5960,0
|
|
20230630,131800,567225540,5960,5960,5960,5960,0
|
|
20230630,131700,567225540,5960,5960,5960,5960,19
|
|
20230630,131600,567112300,5960,5960,5960,5960,1
|
|
20230630,131500,567106340,5940,5940,5940,5940,0
|
|
20230630,131400,567106340,5940,5950,5950,5940,853
|
|
20230630,131300,562039510,5950,5960,5960,5950,725
|
|
20230630,131200,557721410,5970,5970,5970,5970,10
|
|
20230630,131100,557661710,5980,5980,5980,5980,50
|
|
20230630,131000,557362710,5980,5960,5980,5960,107
|
|
20230630,130900,556724970,5990,5990,5990,5990,0
|
|
20230630,130800,556724970,5990,5970,5990,5970,104
|
|
20230630,130700,556103060,5980,5980,5980,5980,0
|
|
20230630,130600,556103060,5980,5980,5980,5980,0
|
|
20230630,130500,556103060,5980,5980,5980,5980,5
|
|
20230630,130400,556073160,5980,5980,5980,5980,0
|
|
20230630,130300,556073160,5980,5980,5980,5980,0
|
|
20230630,130200,556073160,5980,5980,5980,5980,20
|
|
20230630,130100,555953560,5990,5990,5990,5990,11
|
|
20230630,130000,555887670,5980,5970,5980,5970,1000
|
|
20230630,125900,549907700,5980,5980,5980,5980,1
|
|
20230630,125800,549901720,5940,5940,5940,5940,14
|
|
20230630,125700,549818560,5960,5960,5960,5960,288
|
|
20230630,125600,548102080,5960,5980,5990,5960,220
|
|
20230630,125500,546788810,5990,5990,5990,5990,0
|
|
20230630,125400,546788810,5990,5990,5990,5970,93
|
|
20230630,125300,546233360,5990,5960,6000,5950,388
|
|
20230630,125200,543917500,5960,5950,5960,5950,1208
|
|
20230630,125100,536725050,5940,5920,5940,5920,1586
|
|
20230630,125000,527323640,5920,5920,5920,5920,11
|
|
20230630,124900,527258520,5910,5910,5910,5910,84
|
|
20230630,124800,526762080,5910,5910,5910,5910,0
|
|
20230630,124700,526762080,5910,5910,5910,5910,0
|
|
20230630,124600,526762080,5910,5910,5910,5910,428
|
|
20230630,124500,524232600,5910,5920,5920,5910,3
|
|
20230630,124400,524214850,5920,5920,5920,5920,0
|
|
20230630,124300,524214850,5920,5920,5920,5920,0
|
|
20230630,124200,524214850,5920,5920,5920,5920,530
|
|
20230630,124100,521077250,5900,5900,5900,5900,0
|
|
20230630,124000,521077250,5900,5900,5900,5900,0
|
|
20230630,123900,521077250,5900,5900,5900,5900,0
|
|
20230630,123800,521077250,5900,5900,5900,5900,1000
|
|
20230630,123700,515177250,5910,5910,5910,5910,376
|
|
20230630,123600,512955090,5920,5930,5930,5920,401
|
|
20230630,123500,510581160,5930,5920,5930,5920,514
|
|
20230630,123400,507538270,5910,5910,5910,5910,632
|
|
20230630,123300,503803150,5910,5910,5910,5910,0
|
|
20230630,123200,503803150,5910,5910,5910,5910,400
|
|
20230630,123100,501439150,5900,5900,5900,5900,130
|
|
20230630,123000,500672150,5890,5890,5890,5890,0
|
|
20230630,122900,500672150,5890,5890,5890,5890,100
|
|
20230630,122800,500083150,5900,5900,5900,5900,5
|
|
20230630,122700,500053650,5900,5900,5900,5900,0
|
|
20230630,122600,500053650,5900,5900,5900,5900,0
|
|
20230630,122500,500053650,5900,5900,5900,5900,2
|
|
20230630,122400,500041850,5890,5890,5890,5890,0
|
|
20230630,122300,500041850,5890,5890,5890,5890,0
|
|
20230630,122200,500041850,5890,5890,5890,5890,0
|
|
20230630,122100,500041850,5890,5890,5890,5890,0
|
|
20230630,122000,500041850,5890,5890,5890,5890,0
|
|
20230630,121900,500041850,5890,5890,5890,5890,0
|
|
20230630,121800,500041850,5890,5890,5890,5890,57
|
|
20230630,121700,499706120,5900,5900,5900,5900,0
|
|
20230630,121600,499706120,5900,5900,5900,5900,0
|
|
20230630,121500,499706120,5900,5900,5900,5900,10
|
|
20230630,121400,499647120,5900,5900,5900,5900,0
|
|
20230630,121300,499647120,5900,5900,5900,5900,10
|
|
20230630,121200,499588120,5910,5910,5910,5910,0
|
|
20230630,121100,499588120,5910,5910,5910,5910,0
|
|
20230630,121000,499588120,5910,5910,5910,5910,3
|
|
20230630,120900,499570390,5900,5900,5900,5900,110
|
|
20230630,120800,498921390,5870,5870,5870,5870,150
|
|
20230630,120700,498040890,5870,5880,5880,5870,432
|
|
20230630,120600,495503350,5870,5890,5890,5870,454
|
|
20230630,120500,492833490,5910,5910,5910,5910,0
|
|
20230630,120400,492833490,5910,5900,5910,5900,230
|
|
20230630,120300,491474880,5900,5900,5900,5900,40
|
|
20230630,120200,491238880,5900,5900,5900,5900,20
|
|
20230630,120100,491120880,5900,5900,5900,5900,13
|
|
20230630,120000,491044180,5890,5890,5890,5890,20
|
|
20230630,115900,490926380,5890,5890,5890,5890,0
|
|
20230630,115800,490926380,5890,5890,5890,5890,38
|
|
20230630,115700,490702560,5890,5890,5890,5890,0
|
|
20230630,115600,490702560,5890,5890,5890,5890,27
|
|
20230630,115500,490543530,5900,5900,5900,5900,0
|
|
20230630,115400,490543530,5900,5880,5900,5880,92
|
|
20230630,115300,490002360,5860,5880,5880,5860,107
|
|
20230630,115200,489374940,5890,5890,5890,5890,5
|
|
20230630,115100,489345490,5880,5880,5880,5880,140
|
|
20230630,115000,488522290,5850,5880,5880,5850,7978
|
|
20230630,114900,441786490,5910,5910,5910,5910,0
|
|
20230630,114800,441786490,5910,5910,5910,5910,0
|
|
20230630,114700,441786490,5910,5910,5910,5910,0
|
|
20230630,114600,441786490,5910,5900,5910,5880,1036
|
|
20230630,114500,435691900,5900,5900,5900,5900,102
|
|
20230630,114400,435090100,5900,5900,5900,5900,20
|
|
20230630,114300,434972100,5900,5900,5900,5900,1
|
|
20230630,114200,434966200,5910,5910,5910,5910,10
|
|
20230630,114100,434907100,5910,5890,5910,5890,402
|
|
20230630,114000,432539290,5890,5890,5890,5890,610
|
|
20230630,113900,428946390,5900,5900,5900,5900,20
|
|
20230630,113800,428828390,5900,5900,5900,5900,17
|
|
20230630,113700,428728090,5890,5890,5890,5890,1
|
|
20230630,113600,428722200,5900,5900,5900,5900,2
|
|
20230630,113500,428710400,5890,5890,5890,5890,85
|
|
20230630,113400,428209750,5880,5880,5880,5880,5
|
|
20230630,113300,428180350,5870,5870,5870,5870,500
|
|
20230630,113200,425245350,5870,5890,5890,5870,1010
|
|
20230630,113100,419307620,5890,5890,5890,5890,38
|
|
20230630,113000,419083800,5890,5900,5900,5890,610
|
|
20230630,112900,415490800,5890,5900,5900,5890,701
|
|
20230630,112800,411360900,5900,5900,5900,5900,0
|
|
20230630,112700,411360900,5900,5900,5900,5900,50
|
|
20230630,112600,411065900,5910,5890,5910,5890,205
|
|
20230630,112500,409858350,5900,5900,5900,5900,9
|
|
20230630,112400,409805250,5900,5900,5900,5900,0
|
|
20230630,112300,409805250,5900,5900,5900,5900,0
|
|
20230630,112200,409805250,5900,5900,5900,5900,300
|
|
20230630,112100,408035250,5940,5940,5940,5940,0
|
|
20230630,112000,408035250,5940,5900,5940,5900,58
|
|
20230630,111900,407692970,5900,5910,5910,5900,1000
|
|
20230630,111800,401790570,5940,5910,5940,5910,275
|
|
20230630,111700,400160310,5920,5920,5920,5920,14
|
|
20230630,111600,400077430,5920,5920,5920,5920,0
|
|
20230630,111500,400077430,5920,5920,5920,5920,33
|
|
20230630,111400,399882070,5940,5940,5940,5940,301
|
|
20230630,111300,398094130,5940,5940,5940,5940,2
|
|
20230630,111200,398082250,5930,5930,5930,5930,0
|
|
20230630,111100,398082250,5930,5930,5930,5910,171
|
|
20230630,111000,397071160,5930,5930,5930,5930,97
|
|
20230630,110900,396495950,5950,5950,5950,5950,1619
|
|
20230630,110800,386862900,5950,5960,5960,5950,21
|
|
20230630,110700,386737940,5950,5940,5950,5940,241
|
|
20230630,110600,385305520,5940,5930,5940,5930,646
|
|
20230630,110500,381470690,5920,5920,5920,5920,21
|
|
20230630,110400,381346370,5920,5920,5920,5920,438
|
|
20230630,110300,378753410,5920,5920,5920,5920,0
|
|
20230630,110200,378753410,5920,5920,5920,5920,0
|
|
20230630,110100,378753410,5920,5910,5920,5910,42
|
|
20230630,110000,378505130,5900,5910,5910,5900,174
|
|
20230630,105900,377476830,5910,5910,5910,5910,106
|
|
20230630,105800,376850370,5910,5920,5920,5910,12
|
|
20230630,105700,376779430,5910,5910,5910,5910,2
|
|
20230630,105600,376767610,5910,5910,5910,5910,500
|
|
20230630,105500,373812610,5910,5910,5910,5910,612
|
|
20230630,105400,370195690,5890,5900,5900,5890,437
|
|
20230630,105300,367617800,5910,5910,5910,5910,265
|
|
20230630,105200,366051650,5930,5920,5930,5920,104
|
|
20230630,105100,365435960,5930,5910,5930,5910,853
|
|
20230630,105000,360380260,5910,5910,5910,5910,0
|
|
20230630,104900,360380260,5910,5910,5910,5910,155
|
|
20230630,104800,359464210,5900,5910,5910,5900,31
|
|
20230630,104700,359281210,5910,5910,5910,5910,100
|
|
20230630,104600,358690210,5900,5900,5900,5900,0
|
|
20230630,104500,358690210,5900,5900,5900,5900,3
|
|
20230630,104400,358672510,5890,5890,5890,5890,115
|
|
20230630,104300,357995160,5880,5890,5890,5880,12
|
|
20230630,104200,357924520,5870,5870,5870,5870,1014
|
|
20230630,104100,351972340,5870,5890,5890,5870,100
|
|
20230630,104000,351385240,5890,5890,5900,5890,949
|
|
20230630,103900,345786630,5890,5890,5890,5890,0
|
|
20230630,103800,345786630,5890,5900,5900,5890,211
|
|
20230630,103700,344543730,5900,5860,5900,5860,75
|
|
20230630,103600,344102930,5850,5870,5870,5850,982
|
|
20230630,103500,338348090,5870,5880,5880,5870,1239
|
|
20230630,103400,331074120,5880,5890,5890,5880,53
|
|
20230630,103300,330762140,5890,5900,5900,5890,1037
|
|
20230630,103200,324644780,5910,5910,5910,5910,89
|
|
20230630,103100,324118790,5910,5910,5910,5910,238
|
|
20230630,103000,322712210,5920,5920,5920,5920,0
|
|
20230630,102900,322712210,5920,5920,5920,5920,0
|
|
20230630,102800,322712210,5920,5920,5920,5920,6
|
|
20230630,102700,322676690,5920,5920,5920,5920,439
|
|
20230630,102600,320077810,5920,5920,5920,5920,55
|
|
20230630,102500,319752210,5920,5910,5920,5910,71
|
|
20230630,102400,319332100,5910,5910,5910,5910,6
|
|
20230630,102300,319296640,5900,5900,5920,5900,3888
|
|
20230630,102200,296345420,5910,5910,5910,5910,100
|
|
20230630,102100,295754420,5910,5930,5930,5910,501
|
|
20230630,102000,292791490,5930,5930,5930,5930,4
|
|
20230630,101900,292767770,5900,5900,5900,5900,11
|
|
20230630,101800,292702870,5930,5930,5930,5930,10
|
|
20230630,101700,292643570,5930,5920,5930,5920,80
|
|
20230630,101600,292169960,5920,5920,5920,5900,211
|
|
20230630,101500,290924840,5920,5920,5920,5870,2396
|
|
20230630,101400,276794750,5900,5910,5930,5900,801
|
|
20230630,101300,272058410,5910,5920,5920,5910,24
|
|
20230630,101200,271916560,5910,5920,5920,5910,22
|
|
20230630,101100,271786520,5920,5920,5920,5920,15
|
|
20230630,101000,271697720,5930,5930,5930,5930,0
|
|
20230630,100900,271697720,5930,5930,5930,5910,21
|
|
20230630,100800,271573260,5930,5910,5930,5910,52
|
|
20230630,100700,271265520,5920,5920,5920,5920,100
|
|
20230630,100600,270673520,5920,5880,5920,5880,214
|
|
20230630,100500,269410340,5900,5870,5900,5870,23
|
|
20230630,100400,269275270,5900,5900,5900,5830,4003
|
|
20230630,100300,245823520,5930,5900,5930,5900,6
|
|
20230630,100200,245788060,5930,5930,5930,5930,0
|
|
20230630,100100,245788060,5930,5910,5930,5900,662
|
|
20230630,100000,241882050,5910,5910,5910,5910,49
|
|
20230630,095900,241592460,5900,5930,5940,5900,421
|
|
20230630,095800,239101710,5930,5920,5930,5900,1012
|
|
20230630,095700,233117840,5950,5940,5950,5940,7
|
|
20230630,095600,233076240,5960,5950,5960,5920,93
|
|
20230630,095500,232524510,5930,5950,5960,5930,42
|
|
20230630,095400,232274970,5950,5940,5950,5940,203
|
|
20230630,095300,231069140,5960,5940,5960,5940,129
|
|
20230630,095200,230301740,5950,5950,5950,5950,6
|
|
20230630,095100,230266040,5930,5940,5940,5930,393
|
|
20230630,095000,227934700,5960,5960,5960,5960,25
|
|
20230630,094900,227785700,5980,6000,6000,5970,2671
|
|
20230630,094800,211807040,6000,6010,6010,6000,167
|
|
20230630,094700,210803490,6010,6010,6010,6010,1
|
|
20230630,094600,210797480,5990,6010,6010,5990,28
|
|
20230630,094500,210629700,5990,5990,5990,5990,4
|
|
20230630,094400,210605740,6010,6000,6010,6000,551
|
|
20230630,094300,207299730,6010,6020,6020,6000,577
|
|
20230630,094200,203836640,6020,6020,6020,6010,117
|
|
20230630,094100,203132340,6020,6000,6020,6000,183
|
|
20230630,094000,202034320,6010,6020,6020,6000,1330
|
|
20230630,093900,194053730,6010,6000,6020,6000,230
|
|
20230630,093800,192673410,6000,6000,6000,5990,273
|
|
20230630,093700,191035420,6000,6000,6000,6000,100
|
|
20230630,093600,190435420,6000,6000,6000,5960,302
|
|
20230630,093500,188624040,6000,6000,6010,5950,2974
|
|
20230630,093400,170922420,5950,5990,6010,5950,2720
|
|
20230630,093300,154699770,6010,6020,6020,6010,8
|
|
20230630,093200,154651660,6020,5990,6020,5960,804
|
|
20230630,093100,149830200,5950,6000,6000,5950,5117
|
|
20230630,093000,119366490,6000,6000,6000,6000,0
|
|
20230630,092900,119366490,6000,5990,6000,5990,105
|
|
20230630,092800,118737490,6000,6010,6010,6000,244
|
|
20230630,092700,117271160,6010,6020,6020,6010,220
|
|
20230630,092600,115948890,6020,6030,6030,6020,683
|
|
20230630,092500,111832180,6030,5990,6030,5990,888
|
|
20230630,092400,106503430,5990,5980,5990,5960,519
|
|
20230630,092300,103404160,5980,5990,5990,5980,381
|
|
20230630,092200,101125760,5960,5960,5970,5960,102
|
|
20230630,092100,100517340,5960,5950,5960,5950,714
|
|
20230630,092000,96265280,5950,5930,5950,5920,96
|
|
20230630,091900,95695090,5930,5930,5930,5930,3
|
|
20230630,091800,95677300,5950,5940,5960,5940,443
|
|
20230630,091700,93044820,5940,5910,5940,5910,229
|
|
20230630,091600,91688200,5910,5890,5910,5870,723
|
|
20230630,091500,87425610,5890,5900,5900,5840,1069
|
|
20230630,091400,81148890,5910,5910,5910,5910,5
|
|
20230630,091300,81119340,5910,5880,5910,5810,3522
|
|
20230630,091200,60547500,5860,5900,5900,5860,930
|
|
20230630,091100,55084150,5900,5890,5900,5880,340
|
|
20230630,091000,53080760,5910,5890,5910,5870,1114
|
|
20230630,090900,46526430,5910,5900,5910,5900,810
|
|
20230630,090800,41747330,5900,5900,5900,5900,163
|
|
20230630,090700,40785630,5900,5900,5900,5880,1116
|
|
20230630,090600,34204610,5910,5920,5920,5910,310
|
|
20230630,090500,32371480,5950,5950,5950,5950,155
|
|
20230630,090400,31449230,5950,5950,5950,5950,100
|
|
20230630,090300,30854230,5950,5950,5950,5950,116
|
|
20230630,090200,30164030,6020,5950,6020,5940,56
|
|
20230630,090100,29830860,5940,5970,6050,5860,4039
|
|
20230630,090000,5928040,5970,6010,6010,5970,987
|