676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201300,466342505,5030,5030,5030,5030,1464
|
|
20230630,201200,466342505,5030,5030,5030,5030,0
|
|
20230630,201100,466342505,5030,5030,5030,5030,0
|
|
20230630,201000,466342505,5030,5030,5030,5030,0
|
|
20230630,200900,466342505,5030,5030,5030,5030,0
|
|
20230630,200800,466342505,5030,5030,5030,5030,0
|
|
20230630,200700,466342505,5030,5030,5030,5030,0
|
|
20230630,200600,466342505,5030,5030,5030,5030,0
|
|
20230630,200500,466342505,5030,5030,5030,5030,0
|
|
20230630,200400,466342505,5030,5030,5030,5030,0
|
|
20230630,200300,466342505,5030,5030,5030,5030,0
|
|
20230630,200200,466342505,5030,5030,5030,5030,0
|
|
20230630,200100,466342505,5030,5030,5030,5030,0
|
|
20230630,200000,466342505,5030,5030,5030,5030,0
|
|
20230630,195900,466342505,5030,5030,5030,5030,0
|
|
20230630,195800,466342505,5030,5030,5030,5030,0
|
|
20230630,195700,466342505,5030,5030,5030,5030,0
|
|
20230630,195600,466342505,5030,5030,5030,5030,0
|
|
20230630,195500,466342505,5030,5030,5030,5030,0
|
|
20230630,195400,466342505,5030,5030,5030,5030,0
|
|
20230630,195300,466342505,5030,5030,5030,5030,0
|
|
20230630,195200,466342505,5030,5030,5030,5030,0
|
|
20230630,195100,466342505,5030,5030,5030,5030,0
|
|
20230630,195000,466342505,5030,5030,5030,5030,0
|
|
20230630,194900,466342505,5030,5030,5030,5030,0
|
|
20230630,194800,466342505,5030,5030,5030,5030,0
|
|
20230630,194700,466342505,5030,5030,5030,5030,0
|
|
20230630,194600,466342505,5030,5030,5030,5030,0
|
|
20230630,194500,466342505,5030,5030,5030,5030,0
|
|
20230630,194400,466342505,5030,5030,5030,5030,0
|
|
20230630,194300,466342505,5030,5030,5030,5030,1464
|
|
20230630,194200,466342505,5030,5030,5030,5030,0
|
|
20230630,194100,466342505,5030,5030,5030,5030,0
|
|
20230630,194000,466342505,5030,5030,5030,5030,0
|
|
20230630,193900,466342505,5030,5030,5030,5030,0
|
|
20230630,193800,466342505,5030,5030,5030,5030,0
|
|
20230630,193700,466342505,5030,5030,5030,5030,0
|
|
20230630,193600,466342505,5030,5030,5030,5030,0
|
|
20230630,193500,466342505,5030,5030,5030,5030,0
|
|
20230630,193400,466342505,5030,5030,5030,5030,0
|
|
20230630,193300,466342505,5030,5030,5030,5030,0
|
|
20230630,193200,466342505,5030,5030,5030,5030,0
|
|
20230630,193100,466342505,5030,5030,5030,5030,0
|
|
20230630,193000,466342505,5030,5030,5030,5030,0
|
|
20230630,192900,466342505,5030,5030,5030,5030,0
|
|
20230630,192800,466342505,5030,5030,5030,5030,0
|
|
20230630,192700,466342505,5030,5030,5030,5030,0
|
|
20230630,192600,466342505,5030,5030,5030,5030,0
|
|
20230630,192500,466342505,5030,5030,5030,5030,0
|
|
20230630,192400,466342505,5030,5030,5030,5030,0
|
|
20230630,192300,466342505,5030,5030,5030,5030,0
|
|
20230630,192200,466342505,5030,5030,5030,5030,0
|
|
20230630,192100,466342505,5030,5030,5030,5030,0
|
|
20230630,192000,466342505,5030,5030,5030,5030,0
|
|
20230630,191900,466342505,5030,5030,5030,5030,0
|
|
20230630,191800,466342505,5030,5030,5030,5030,0
|
|
20230630,191700,466342505,5030,5030,5030,5030,0
|
|
20230630,191600,466342505,5030,5030,5030,5030,0
|
|
20230630,191500,466342505,5030,5030,5030,5030,0
|
|
20230630,191400,466342505,5030,5030,5030,5030,0
|
|
20230630,191300,466342505,5030,5030,5030,5030,1464
|
|
20230630,191200,466342505,5030,5030,5030,5030,0
|
|
20230630,191100,466342505,5030,5030,5030,5030,0
|
|
20230630,191000,466342505,5030,5030,5030,5030,0
|
|
20230630,190900,466342505,5030,5030,5030,5030,0
|
|
20230630,190800,466342505,5030,5030,5030,5030,0
|
|
20230630,190700,466342505,5030,5030,5030,5030,0
|
|
20230630,190600,466342505,5030,5030,5030,5030,0
|
|
20230630,190500,466342505,5030,5030,5030,5030,0
|
|
20230630,190400,466342505,5030,5030,5030,5030,0
|
|
20230630,190300,466342505,5030,5030,5030,5030,0
|
|
20230630,190200,466342505,5030,5030,5030,5030,0
|
|
20230630,190100,466342505,5030,5030,5030,5030,0
|
|
20230630,190000,466342505,5030,5030,5030,5030,0
|
|
20230630,185900,466342505,5030,5030,5030,5030,0
|
|
20230630,185800,466342505,5030,5030,5030,5030,0
|
|
20230630,185700,466342505,5030,5030,5030,5030,0
|
|
20230630,185600,466342505,5030,5030,5030,5030,0
|
|
20230630,185500,466342505,5030,5030,5030,5030,0
|
|
20230630,185400,466342505,5030,5030,5030,5030,0
|
|
20230630,185300,466342505,5030,5030,5030,5030,0
|
|
20230630,185200,466342505,5030,5030,5030,5030,0
|
|
20230630,185100,466342505,5030,5030,5030,5030,0
|
|
20230630,185000,466342505,5030,5030,5030,5030,0
|
|
20230630,184900,466342505,5030,5030,5030,5030,0
|
|
20230630,184800,466342505,5030,5030,5030,5030,0
|
|
20230630,184700,466342505,5030,5030,5030,5030,0
|
|
20230630,184600,466342505,5030,5030,5030,5030,0
|
|
20230630,184500,466342505,5030,5030,5030,5030,0
|
|
20230630,184400,466342505,5030,5030,5030,5030,0
|
|
20230630,184300,466342505,5030,5030,5030,5030,1464
|
|
20230630,184200,466342505,5030,5030,5030,5030,0
|
|
20230630,184100,466342505,5030,5030,5030,5030,0
|
|
20230630,184000,466342505,5030,5030,5030,5030,0
|
|
20230630,183900,466342505,5030,5030,5030,5030,0
|
|
20230630,183800,466342505,5030,5030,5030,5030,0
|
|
20230630,183700,466342505,5030,5030,5030,5030,0
|
|
20230630,183600,466342505,5030,5030,5030,5030,0
|
|
20230630,183500,466342505,5030,5030,5030,5030,0
|
|
20230630,183400,466342505,5030,5030,5030,5030,0
|
|
20230630,183300,466342505,5030,5030,5030,5030,0
|
|
20230630,183200,466342505,5030,5030,5030,5030,0
|
|
20230630,183100,466342505,5030,5030,5030,5030,0
|
|
20230630,183000,466342505,5030,5030,5030,5030,0
|
|
20230630,182900,466342505,5030,5030,5030,5030,0
|
|
20230630,182800,466342505,5030,5030,5030,5030,0
|
|
20230630,182700,466342505,5030,5030,5030,5030,0
|
|
20230630,182600,466342505,5030,5030,5030,5030,0
|
|
20230630,182500,466342505,5030,5030,5030,5030,0
|
|
20230630,182400,466342505,5030,5030,5030,5030,0
|
|
20230630,182300,466342505,5030,5030,5030,5030,0
|
|
20230630,182200,466342505,5030,5030,5030,5030,0
|
|
20230630,182100,466342505,5030,5030,5030,5030,0
|
|
20230630,182000,466342505,5030,5030,5030,5030,0
|
|
20230630,181900,466342505,5030,5030,5030,5030,0
|
|
20230630,181800,466342505,5030,5030,5030,5030,0
|
|
20230630,181700,466342505,5030,5030,5030,5030,0
|
|
20230630,181600,466342505,5030,5030,5030,5030,0
|
|
20230630,181500,466342505,5030,5030,5030,5030,0
|
|
20230630,181400,466342505,5030,5030,5030,5030,0
|
|
20230630,181300,466342505,5030,5030,5030,5030,1464
|
|
20230630,181200,466342505,5030,5030,5030,5030,0
|
|
20230630,181100,466342505,5030,5030,5030,5030,0
|
|
20230630,181000,466342505,5030,5030,5030,5030,0
|
|
20230630,180900,466342505,5030,5030,5030,5030,0
|
|
20230630,180800,466342505,5030,5030,5030,5030,0
|
|
20230630,180700,466342505,5030,5030,5030,5030,0
|
|
20230630,180600,466342505,5030,5030,5030,5030,0
|
|
20230630,180500,466342505,5030,5030,5030,5030,0
|
|
20230630,180400,466342505,5030,5030,5030,5030,0
|
|
20230630,180300,466342505,5030,5030,5030,5030,0
|
|
20230630,180200,466342505,5030,5030,5030,5030,0
|
|
20230630,180100,466342505,5030,5030,5030,5030,0
|
|
20230630,180000,466342505,5030,5030,5030,5030,0
|
|
20230630,175900,466342505,5030,5030,5030,5030,0
|
|
20230630,175800,466342505,5030,5030,5030,5030,0
|
|
20230630,175700,466342505,5030,5030,5030,5030,0
|
|
20230630,175600,466342505,5030,5030,5030,5030,0
|
|
20230630,175500,466342505,5030,5030,5030,5030,0
|
|
20230630,175400,466342505,5030,5030,5030,5030,0
|
|
20230630,175300,466342505,5030,5030,5030,5030,0
|
|
20230630,175200,466342505,5030,5030,5030,5030,0
|
|
20230630,175100,466342505,5030,5030,5030,5030,0
|
|
20230630,175000,466342505,5030,5030,5030,5030,0
|
|
20230630,174900,466342505,5030,5030,5030,5030,0
|
|
20230630,174800,466342505,5030,5030,5030,5030,0
|
|
20230630,174700,466342505,5030,5030,5030,5030,0
|
|
20230630,174600,466342505,5030,5030,5030,5030,0
|
|
20230630,174500,466342505,5030,5030,5030,5030,0
|
|
20230630,174400,466342505,5030,5030,5030,5030,0
|
|
20230630,174300,466342505,5030,5030,5030,5030,1464
|
|
20230630,174200,466342505,5030,5030,5030,5030,0
|
|
20230630,174100,466342505,5030,5030,5030,5030,0
|
|
20230630,174000,466342505,5030,5030,5030,5030,0
|
|
20230630,173900,466342505,5030,5030,5030,5030,0
|
|
20230630,173800,466342505,5030,5030,5030,5030,0
|
|
20230630,173700,466342505,5030,5030,5030,5030,0
|
|
20230630,173600,466342505,5030,5030,5030,5030,0
|
|
20230630,173500,466342505,5030,5030,5030,5030,0
|
|
20230630,173400,466342505,5030,5030,5030,5030,0
|
|
20230630,173300,466342505,5030,5030,5030,5030,0
|
|
20230630,173200,466342505,5030,5030,5030,5030,0
|
|
20230630,173100,466342505,5030,5030,5030,5030,0
|
|
20230630,173000,466342505,5030,5030,5030,5030,0
|
|
20230630,172900,466342505,5030,5030,5030,5030,0
|
|
20230630,172800,466342505,5030,5030,5030,5030,0
|
|
20230630,172700,466342505,5030,5030,5030,5030,0
|
|
20230630,172600,466342505,5030,5030,5030,5030,0
|
|
20230630,172500,466342505,5030,5030,5030,5030,0
|
|
20230630,172400,466342505,5030,5030,5030,5030,0
|
|
20230630,172300,466342505,5030,5030,5030,5030,0
|
|
20230630,172200,466342505,5030,5030,5030,5030,0
|
|
20230630,172100,466342505,5030,5030,5030,5030,0
|
|
20230630,172000,466342505,5030,5030,5030,5030,0
|
|
20230630,171900,466342505,5030,5030,5030,5030,0
|
|
20230630,171800,466342505,5030,5030,5030,5030,0
|
|
20230630,171700,466342505,5030,5030,5030,5030,0
|
|
20230630,171600,466342505,5030,5030,5030,5030,0
|
|
20230630,171500,466342505,5030,5030,5030,5030,0
|
|
20230630,171400,466342505,5030,5030,5030,5030,0
|
|
20230630,171300,466342505,5030,5030,5030,5030,1464
|
|
20230630,171200,466342505,5030,5030,5030,5030,0
|
|
20230630,171100,466342505,5030,5030,5030,5030,0
|
|
20230630,171000,466342505,5030,5030,5030,5030,0
|
|
20230630,170900,466342505,5030,5030,5030,5030,0
|
|
20230630,170800,466342505,5030,5030,5030,5030,0
|
|
20230630,170700,466342505,5030,5030,5030,5030,0
|
|
20230630,170600,466342505,5030,5030,5030,5030,0
|
|
20230630,170500,466342505,5030,5030,5030,5030,0
|
|
20230630,170400,466342505,5030,5030,5030,5030,0
|
|
20230630,170300,466342505,5030,5030,5030,5030,0
|
|
20230630,170200,466342505,5030,5030,5030,5030,0
|
|
20230630,170100,466342505,5030,5030,5030,5030,0
|
|
20230630,170000,466342505,5030,5030,5030,5030,0
|
|
20230630,165900,466342505,5030,5030,5030,5030,0
|
|
20230630,165800,466342505,5030,5030,5030,5030,0
|
|
20230630,165700,466342505,5030,5030,5030,5030,0
|
|
20230630,165600,466342505,5030,5030,5030,5030,0
|
|
20230630,165500,466342505,5030,5030,5030,5030,0
|
|
20230630,165400,466342505,5030,5030,5030,5030,0
|
|
20230630,165300,466342505,5030,5030,5030,5030,0
|
|
20230630,165200,466342505,5030,5030,5030,5030,0
|
|
20230630,165100,466342505,5030,5030,5030,5030,0
|
|
20230630,165000,466342505,5030,5030,5030,5030,0
|
|
20230630,164900,466342505,5030,5030,5030,5030,0
|
|
20230630,164800,466342505,5030,5030,5030,5030,0
|
|
20230630,164700,466342505,5030,5030,5030,5030,0
|
|
20230630,164600,466342505,5030,5030,5030,5030,0
|
|
20230630,164500,466342505,5030,5030,5030,5030,0
|
|
20230630,164400,466342505,5030,5030,5030,5030,0
|
|
20230630,164300,466342505,5030,5030,5030,5030,1464
|
|
20230630,164200,466342505,5030,5030,5030,5030,0
|
|
20230630,164100,466342505,5030,5030,5030,5030,0
|
|
20230630,164000,466342505,5030,5030,5030,5030,0
|
|
20230630,163900,466342505,5030,5030,5030,5030,0
|
|
20230630,163800,466342505,5030,5030,5030,5030,0
|
|
20230630,163700,466342505,5030,5030,5030,5030,0
|
|
20230630,163600,466342505,5030,5030,5030,5030,0
|
|
20230630,163500,466342505,5030,5030,5030,5030,0
|
|
20230630,163400,466342505,5030,5030,5030,5030,0
|
|
20230630,163300,466342505,5030,5030,5030,5030,0
|
|
20230630,163200,466342505,5030,5030,5030,5030,0
|
|
20230630,163100,466342505,5030,5030,5030,5030,0
|
|
20230630,163000,466342505,5030,5030,5030,5030,0
|
|
20230630,162900,466342505,5030,5030,5030,5030,0
|
|
20230630,162800,466342505,5030,5030,5030,5030,0
|
|
20230630,162700,466342505,5030,5030,5030,5030,0
|
|
20230630,162600,466342505,5030,5030,5030,5030,0
|
|
20230630,162500,466342505,5030,5030,5030,5030,0
|
|
20230630,162400,466342505,5030,5030,5030,5030,0
|
|
20230630,162300,466342505,5030,5030,5030,5030,0
|
|
20230630,162200,466342505,5030,5030,5030,5030,0
|
|
20230630,162100,466342505,5030,5030,5030,5030,0
|
|
20230630,162000,466342505,5030,5030,5030,5030,0
|
|
20230630,161900,466342505,5030,5030,5030,5030,0
|
|
20230630,161800,466342505,5030,5030,5030,5030,0
|
|
20230630,161700,466342505,5030,5030,5030,5030,0
|
|
20230630,161600,466342505,5030,5030,5030,5030,0
|
|
20230630,161500,466342505,5030,5030,5030,5030,0
|
|
20230630,161400,466342505,5030,5030,5030,5030,0
|
|
20230630,161300,466342505,5030,5030,5030,5030,1464
|
|
20230630,161200,466342505,5030,5030,5030,5030,0
|
|
20230630,161100,466342505,5030,5030,5030,5030,0
|
|
20230630,161000,466342505,5030,5030,5030,5030,0
|
|
20230630,160900,466342505,5030,5030,5030,5030,0
|
|
20230630,160800,466342505,5030,5030,5030,5030,0
|
|
20230630,160700,466342505,5030,5030,5030,5030,0
|
|
20230630,160600,466342505,5030,5030,5030,5030,0
|
|
20230630,160500,466342505,5030,5030,5030,5030,0
|
|
20230630,160400,466342505,5030,5030,5030,5030,0
|
|
20230630,160300,466342505,5030,5030,5030,5030,0
|
|
20230630,160200,466342505,5030,5030,5030,5030,0
|
|
20230630,160100,466342505,5030,5030,5030,5030,0
|
|
20230630,160000,466342505,5030,5030,5030,5030,0
|
|
20230630,155900,466342505,5030,5030,5030,5030,0
|
|
20230630,155800,466342505,5030,5030,5030,5030,0
|
|
20230630,155700,466342505,5030,5030,5030,5030,0
|
|
20230630,155600,466342505,5030,5030,5030,5030,0
|
|
20230630,155500,466342505,5030,5030,5030,5030,0
|
|
20230630,155400,466342505,5030,5030,5030,5030,0
|
|
20230630,155300,466342505,5030,5030,5030,5030,0
|
|
20230630,155200,466342505,5030,5030,5030,5030,0
|
|
20230630,155100,466342505,5030,5030,5030,5030,0
|
|
20230630,155000,466342505,5030,5030,5030,5030,0
|
|
20230630,154900,466342505,5030,5030,5030,5030,0
|
|
20230630,154800,466342505,5030,5030,5030,5030,0
|
|
20230630,154700,466342505,5030,5030,5030,5030,0
|
|
20230630,154600,466342505,5030,5030,5030,5030,0
|
|
20230630,154500,466342505,5030,5030,5030,5030,0
|
|
20230630,154400,466342505,5030,5030,5030,5030,0
|
|
20230630,154300,466342505,5030,5030,5030,5030,1464
|
|
20230630,154200,466342505,5030,5030,5030,5030,0
|
|
20230630,154100,466342505,5030,5030,5030,5030,0
|
|
20230630,154000,466342505,5030,5030,5030,5030,0
|
|
20230630,153900,466342505,5030,5030,5030,5030,0
|
|
20230630,153800,466342505,5030,5030,5030,5030,0
|
|
20230630,153700,466342505,5030,5030,5030,5030,0
|
|
20230630,153600,466342505,5030,5030,5030,5030,0
|
|
20230630,153500,466342505,5030,5030,5030,5030,0
|
|
20230630,153400,466342505,5030,5030,5030,5030,0
|
|
20230630,153300,466342505,5030,5030,5030,5030,0
|
|
20230630,153200,466342505,5030,5030,5030,5030,0
|
|
20230630,153100,466342505,5030,5030,5030,5030,0
|
|
20230630,153000,466342505,5030,5030,5030,5030,1464
|
|
20230630,152900,458978585,5030,5030,5030,5030,0
|
|
20230630,152800,458978585,5030,5030,5030,5030,0
|
|
20230630,152700,458978585,5030,5030,5030,5030,0
|
|
20230630,152600,458978585,5030,5030,5030,5030,0
|
|
20230630,152500,458978585,5030,5030,5030,5030,0
|
|
20230630,152400,458978585,5030,5030,5030,5030,0
|
|
20230630,152300,458978585,5030,5030,5030,5030,0
|
|
20230630,152200,458978585,5030,5030,5030,5030,0
|
|
20230630,152100,458978585,5030,5030,5030,5030,0
|
|
20230630,152000,458978585,5030,5030,5030,5030,0
|
|
20230630,151900,458978585,5030,5030,5030,5030,134
|
|
20230630,151800,458304565,5030,5030,5030,5030,30
|
|
20230630,151700,458153665,5010,5030,5030,5010,289
|
|
20230630,151600,456702605,5030,5030,5030,5030,25
|
|
20230630,151500,456576855,5030,5030,5030,5030,430
|
|
20230630,151400,454413955,5030,5030,5030,5020,110
|
|
20230630,151300,453861035,5030,5030,5030,5030,33
|
|
20230630,151200,453695045,5030,5030,5030,5020,446
|
|
20230630,151100,451451685,5030,5030,5030,5030,0
|
|
20230630,151000,451451685,5030,5020,5030,5020,33
|
|
20230630,150900,451285745,5030,5030,5030,5030,126
|
|
20230630,150800,450651965,5030,5030,5030,5030,7
|
|
20230630,150700,450616755,5010,5020,5020,5010,430
|
|
20230630,150600,448458645,5010,5020,5020,5010,650
|
|
20230630,150500,445199145,5020,5020,5020,5020,0
|
|
20230630,150400,445199145,5020,5020,5020,5020,2
|
|
20230630,150300,445189105,5020,5040,5040,5020,62
|
|
20230630,150200,444877285,5040,5040,5040,5040,0
|
|
20230630,150100,444877285,5040,5040,5040,5040,2
|
|
20230630,150000,444867205,5040,5040,5040,5040,16
|
|
20230630,145900,444786565,5030,5030,5030,5030,0
|
|
20230630,145800,444786565,5030,5030,5030,5030,0
|
|
20230630,145700,444786565,5030,5030,5030,5030,13
|
|
20230630,145600,444721175,5020,5040,5040,5020,190
|
|
20230630,145500,443767305,5040,5040,5040,5040,185
|
|
20230630,145400,442834905,5050,5040,5050,5040,67
|
|
20230630,145300,442496675,5040,5040,5040,5040,1
|
|
20230630,145200,442491635,5050,5050,5050,5050,2
|
|
20230630,145100,442481535,5050,5050,5050,5050,371
|
|
20230630,145000,440607985,5050,5020,5050,5020,650
|
|
20230630,144900,437335235,5020,5030,5030,5020,91
|
|
20230630,144800,436877535,5040,5040,5040,5040,1
|
|
20230630,144700,436872495,5040,5040,5040,5040,10
|
|
20230630,144600,436822095,5040,5030,5040,5030,32
|
|
20230630,144500,436661115,5040,5040,5040,5040,16
|
|
20230630,144400,436580475,5050,5050,5050,5050,0
|
|
20230630,144300,436580475,5050,5050,5050,5050,0
|
|
20230630,144200,436580475,5050,5040,5050,5040,21
|
|
20230630,144100,436474615,5050,5050,5050,5050,10
|
|
20230630,144000,436424115,5050,5050,5050,5050,25
|
|
20230630,143900,436297865,5030,5030,5050,5030,22
|
|
20230630,143800,436187005,5050,5040,5050,5030,44
|
|
20230630,143700,435965225,5040,5040,5040,5040,2
|
|
20230630,143600,435955145,5030,5030,5030,5030,0
|
|
20230630,143500,435955145,5030,5040,5040,5030,16
|
|
20230630,143400,435874565,5040,5040,5040,5040,10
|
|
20230630,143300,435824165,5040,5040,5040,5040,1000
|
|
20230630,143200,430784165,5040,5040,5040,5040,121
|
|
20230630,143100,430174325,5050,5050,5050,5050,101
|
|
20230630,143000,429664275,5050,5040,5050,5040,47
|
|
20230630,142900,429427125,5040,5050,5050,5040,11
|
|
20230630,142800,429371675,5040,5040,5040,5040,30
|
|
20230630,142700,429220475,5040,5040,5040,5040,0
|
|
20230630,142600,429220475,5040,5030,5040,5030,3134
|
|
20230630,142500,413425205,5030,5030,5030,5020,833
|
|
20230630,142400,409239635,5040,5040,5040,5040,2
|
|
20230630,142300,409229555,5040,5040,5040,5040,0
|
|
20230630,142200,409229555,5040,5040,5040,5040,0
|
|
20230630,142100,409229555,5040,5040,5040,5040,0
|
|
20230630,142000,409229555,5040,5040,5040,5040,30
|
|
20230630,141900,409078355,5040,5040,5040,5040,0
|
|
20230630,141800,409078355,5040,5030,5040,5030,330
|
|
20230630,141700,407418185,5030,5040,5040,5030,3
|
|
20230630,141600,407403085,5040,5040,5040,5040,0
|
|
20230630,141500,407403085,5040,5040,5040,5040,56
|
|
20230630,141400,407120845,5030,5030,5030,5030,12
|
|
20230630,141300,407060485,5040,5030,5040,5030,20
|
|
20230630,141200,406959785,5030,5030,5030,5030,0
|
|
20230630,141100,406959785,5030,5030,5030,5030,344
|
|
20230630,141000,405229465,5030,5030,5030,5030,3
|
|
20230630,140900,405214375,5040,5040,5040,5040,0
|
|
20230630,140800,405214375,5040,5040,5040,5040,0
|
|
20230630,140700,405214375,5040,5040,5040,5040,0
|
|
20230630,140600,405214375,5040,5020,5040,5020,11
|
|
20230630,140500,405158955,5040,5040,5040,5040,0
|
|
20230630,140400,405158955,5040,5040,5040,5040,30
|
|
20230630,140300,405007755,5040,5040,5040,5040,0
|
|
20230630,140200,405007755,5040,5040,5040,5040,120
|
|
20230630,140100,404402955,5040,5040,5040,5040,0
|
|
20230630,140000,404402955,5040,5040,5040,5040,57
|
|
20230630,135900,404115675,5040,5040,5040,5040,0
|
|
20230630,135800,404115675,5040,5040,5040,5040,0
|
|
20230630,135700,404115675,5040,5040,5040,5040,200
|
|
20230630,135600,403107675,5040,5030,5040,5030,570
|
|
20230630,135500,400240475,5040,5040,5040,5040,7
|
|
20230630,135400,400205195,5040,5040,5040,5040,0
|
|
20230630,135300,400205195,5040,5030,5040,5030,33
|
|
20230630,135200,400038975,5040,5040,5040,5040,1
|
|
20230630,135100,400033935,5040,5040,5040,5040,0
|
|
20230630,135000,400033935,5040,5040,5040,5040,60
|
|
20230630,134900,399731535,5020,5020,5020,5020,0
|
|
20230630,134800,399731535,5020,5020,5020,5020,0
|
|
20230630,134700,399731535,5020,5020,5020,5020,30
|
|
20230630,134600,399580935,5050,5050,5050,5050,6
|
|
20230630,134500,399550635,5050,5030,5050,5030,90
|
|
20230630,134400,399097535,5050,5040,5050,5010,1558
|
|
20230630,134300,391284505,5050,5040,5050,5040,25
|
|
20230630,134200,391158465,5050,5040,5050,5040,230
|
|
20230630,134100,389999175,5030,5040,5050,5030,347
|
|
20230630,134000,388253675,5050,5050,5050,5050,11
|
|
20230630,133900,388198125,5050,5040,5050,5040,10
|
|
20230630,133800,388147655,5050,5050,5050,5040,11
|
|
20230630,133700,388092125,5050,5040,5050,5040,70
|
|
20230630,133600,387738695,5050,5040,5050,5040,5
|
|
20230630,133500,387713485,5050,5050,5050,5040,124
|
|
20230630,133400,387087325,5050,5040,5050,5040,3
|
|
20230630,133300,387072195,5050,5040,5050,5040,5
|
|
20230630,133200,387046955,5040,5040,5050,5040,61
|
|
20230630,133100,386739205,5050,5040,5050,5040,225
|
|
20230630,133000,385603045,5040,5040,5040,5040,0
|
|
20230630,132900,385603045,5040,5040,5040,5040,214
|
|
20230630,132800,384524485,5050,5050,5050,5050,0
|
|
20230630,132700,384524485,5050,5050,5050,5050,0
|
|
20230630,132600,384524485,5050,5050,5050,5050,20
|
|
20230630,132500,384423485,5050,5050,5050,5050,1
|
|
20230630,132400,384418435,5050,5050,5050,5050,0
|
|
20230630,132300,384418435,5050,5050,5050,5050,0
|
|
20230630,132200,384418435,5050,5040,5050,5040,216
|
|
20230630,132100,383327765,5040,5050,5050,5040,66
|
|
20230630,132000,382995105,5050,5050,5050,5050,100
|
|
20230630,131900,382490105,5050,5050,5050,5050,16
|
|
20230630,131800,382409305,5050,5050,5050,5050,0
|
|
20230630,131700,382409305,5050,5040,5050,5040,100
|
|
20230630,131600,381905295,5040,5040,5040,5030,102
|
|
20230630,131500,381391225,5040,5040,5040,5040,0
|
|
20230630,131400,381391225,5040,5050,5050,5040,31
|
|
20230630,131300,381234885,5050,5050,5050,5050,1
|
|
20230630,131200,381229835,5050,5040,5050,5040,520
|
|
20230630,131100,378607335,5040,5040,5040,5040,60
|
|
20230630,131000,378304935,5030,5030,5030,5030,0
|
|
20230630,130900,378304935,5030,5030,5030,5030,0
|
|
20230630,130800,378304935,5030,5030,5030,5030,60
|
|
20230630,130700,378003135,5030,5030,5030,5030,1
|
|
20230630,130600,377998105,5030,5030,5030,5030,0
|
|
20230630,130500,377998105,5030,5040,5040,5030,17
|
|
20230630,130400,377912475,5040,5040,5040,5040,0
|
|
20230630,130300,377912475,5040,5040,5040,5040,230
|
|
20230630,130200,376753275,5040,5040,5040,5040,100
|
|
20230630,130100,376249275,5040,5040,5040,5040,3
|
|
20230630,130000,376234155,5040,5040,5040,5040,22
|
|
20230630,125900,376123275,5030,5040,5040,5030,110
|
|
20230630,125800,375569935,5050,5040,5050,5040,2684
|
|
20230630,125700,362039945,5040,5020,5040,5020,576
|
|
20230630,125600,359137505,5030,5030,5030,5030,137
|
|
20230630,125500,358448395,5040,5030,5040,5030,264
|
|
20230630,125400,357117845,5030,5020,5030,5020,2113
|
|
20230630,125300,346503425,5020,5010,5020,5010,139
|
|
20230630,125200,345806645,5010,5020,5020,5010,31
|
|
20230630,125100,345651225,5020,5020,5020,5020,1
|
|
20230630,125000,345646205,5020,5020,5020,5020,16
|
|
20230630,124900,345565885,5020,5020,5020,5020,7
|
|
20230630,124800,345530745,5000,5000,5000,5000,0
|
|
20230630,124700,345530745,5000,5000,5000,5000,0
|
|
20230630,124600,345530745,5000,5000,5000,5000,0
|
|
20230630,124500,345530745,5000,5000,5000,5000,0
|
|
20230630,124400,345530745,5000,5010,5010,5000,30
|
|
20230630,124300,345380645,5000,5000,5000,5000,0
|
|
20230630,124200,345380645,5000,5000,5000,5000,0
|
|
20230630,124100,345380645,5000,5000,5000,5000,0
|
|
20230630,124000,345380645,5000,5000,5000,5000,672
|
|
20230630,123900,342020645,5000,5000,5000,5000,15
|
|
20230630,123800,341945645,5010,5010,5010,5010,343
|
|
20230630,123700,340227215,5010,5010,5010,5010,47
|
|
20230630,123600,339991745,5010,5020,5020,5010,726
|
|
20230630,123500,336347295,5020,5020,5020,5020,5
|
|
20230630,123400,336322195,5020,5020,5020,5020,402
|
|
20230630,123300,334304155,5020,5020,5020,5020,0
|
|
20230630,123200,334304155,5020,5020,5020,5020,1
|
|
20230630,123100,334299135,5020,5020,5020,5020,0
|
|
20230630,123000,334299135,5020,5010,5020,5010,95
|
|
20230630,122900,333823105,5010,5010,5010,5010,0
|
|
20230630,122800,333823105,5010,5010,5010,5010,200
|
|
20230630,122700,332821105,5020,5020,5020,5020,0
|
|
20230630,122600,332821105,5020,5020,5020,5020,2
|
|
20230630,122500,332811065,5020,5020,5020,5020,0
|
|
20230630,122400,332811065,5020,5020,5020,5020,0
|
|
20230630,122300,332811065,5020,5020,5020,5020,0
|
|
20230630,122200,332811065,5020,5020,5020,5020,0
|
|
20230630,122100,332811065,5020,5020,5020,5020,0
|
|
20230630,122000,332811065,5020,5020,5020,5020,5
|
|
20230630,121900,332785965,5030,5030,5030,5030,0
|
|
20230630,121800,332785965,5030,5030,5030,5030,0
|
|
20230630,121700,332785965,5030,5010,5030,5010,399
|
|
20230630,121600,330785375,5030,5030,5030,5030,0
|
|
20230630,121500,330785375,5030,5030,5030,5030,47
|
|
20230630,121400,330548965,5030,5030,5030,5030,20
|
|
20230630,121300,330448365,5030,5030,5030,5030,0
|
|
20230630,121200,330448365,5030,5030,5030,5030,30
|
|
20230630,121100,330297465,5030,5030,5030,5030,0
|
|
20230630,121000,330297465,5030,5030,5030,5030,1
|
|
20230630,120900,330292435,5030,5030,5030,5030,2
|
|
20230630,120800,330282375,5030,5010,5030,5010,428
|
|
20230630,120700,328135905,5020,5020,5020,5020,66
|
|
20230630,120600,327804585,5020,5020,5020,5020,0
|
|
20230630,120500,327804585,5020,5020,5020,5020,31
|
|
20230630,120400,327648965,5020,5020,5020,5020,0
|
|
20230630,120300,327648965,5020,5020,5020,5020,0
|
|
20230630,120200,327648965,5020,5020,5020,5020,0
|
|
20230630,120100,327648965,5020,5020,5020,5020,30
|
|
20230630,120000,327498365,5020,5020,5020,5020,23
|
|
20230630,115900,327382905,5020,5020,5020,5020,0
|
|
20230630,115800,327382905,5020,5020,5020,5020,100
|
|
20230630,115700,326880905,5020,5020,5020,5020,6
|
|
20230630,115600,326850785,5020,5020,5020,5020,9
|
|
20230630,115500,326805605,5020,5020,5020,5020,157
|
|
20230630,115400,326017465,5020,5030,5030,5020,106
|
|
20230630,115300,325485325,5030,5030,5030,5030,19
|
|
20230630,115200,325389755,5030,5030,5030,5030,1
|
|
20230630,115100,325384725,5020,5020,5020,5020,1
|
|
20230630,115000,325379705,5030,5020,5030,5020,34
|
|
20230630,114900,325208845,5020,5020,5020,5020,16
|
|
20230630,114800,325128525,5030,5030,5030,5030,440
|
|
20230630,114700,322915325,5030,5030,5030,5030,7
|
|
20230630,114600,322880115,5030,5030,5030,5030,75
|
|
20230630,114500,322502865,5030,5030,5030,5030,10
|
|
20230630,114400,322452565,5030,5030,5030,5030,10
|
|
20230630,114300,322402265,5030,5030,5030,5030,0
|
|
20230630,114200,322402265,5030,5030,5030,5030,26
|
|
20230630,114100,322271485,5040,5040,5040,5040,0
|
|
20230630,114000,322271485,5040,5030,5040,5030,727
|
|
20230630,113900,318607415,5030,5030,5030,5030,202
|
|
20230630,113800,317591355,5030,5020,5030,5020,423
|
|
20230630,113700,315467885,5020,5020,5020,5020,100
|
|
20230630,113600,314965885,5030,5030,5030,5030,109
|
|
20230630,113500,314417615,5030,5040,5040,5030,205
|
|
20230630,113400,313384485,5030,5030,5030,5030,11
|
|
20230630,113300,313329155,5030,5030,5030,5030,0
|
|
20230630,113200,313329155,5030,5030,5030,5030,0
|
|
20230630,113100,313329155,5030,5030,5030,5030,365
|
|
20230630,113000,311493205,5030,5030,5030,5030,10
|
|
20230630,112900,311442905,5030,5030,5030,5030,0
|
|
20230630,112800,311442905,5030,5030,5030,5030,1
|
|
20230630,112700,311437875,5020,5020,5020,5020,10
|
|
20230630,112600,311387675,5020,5020,5020,5020,0
|
|
20230630,112500,311387675,5020,5020,5020,5020,0
|
|
20230630,112400,311387675,5020,5020,5020,5020,0
|
|
20230630,112300,311387675,5020,5020,5020,5020,0
|
|
20230630,112200,311387675,5020,5020,5020,5020,26
|
|
20230630,112100,311257155,5020,5020,5020,5020,0
|
|
20230630,112000,311257155,5020,5030,5030,5020,724
|
|
20230630,111900,307616185,5030,5030,5030,5030,42
|
|
20230630,111800,307404925,5030,5030,5030,5030,1
|
|
20230630,111700,307399895,5030,5030,5030,5030,0
|
|
20230630,111600,307399895,5030,5030,5030,5030,595
|
|
20230630,111500,304407045,5030,5020,5030,5020,11
|
|
20230630,111400,304351815,5020,5020,5020,5020,4
|
|
20230630,111300,304331735,5020,5020,5030,5020,9
|
|
20230630,111200,304286505,5020,5030,5030,5020,102
|
|
20230630,111100,303773455,5020,5020,5020,5020,1
|
|
20230630,111000,303768435,5020,5020,5020,5020,5
|
|
20230630,110900,303743335,5020,5020,5020,5020,5
|
|
20230630,110800,303718235,5020,5020,5020,5020,179
|
|
20230630,110700,302819655,5020,5020,5020,5020,81
|
|
20230630,110600,302413035,5020,5020,5020,5020,0
|
|
20230630,110500,302413035,5020,5020,5020,5020,54
|
|
20230630,110400,302141955,5020,5020,5020,5020,0
|
|
20230630,110300,302141955,5020,5020,5020,5020,0
|
|
20230630,110200,302141955,5020,5010,5020,5010,114
|
|
20230630,110100,301569815,5020,5020,5020,5020,201
|
|
20230630,110000,300560795,5020,5020,5020,5020,21
|
|
20230630,105900,300455375,5020,5020,5020,5020,0
|
|
20230630,105800,300455375,5020,5020,5020,5020,14
|
|
20230630,105700,300385095,5020,5010,5020,5010,31
|
|
20230630,105600,300229575,5010,5010,5010,5010,98
|
|
20230630,105500,299738595,5000,5000,5010,5000,359
|
|
20230630,105400,297941595,5000,5000,5000,5000,4
|
|
20230630,105300,297921595,5000,5000,5000,5000,191
|
|
20230630,105200,296966595,5000,5000,5000,5000,0
|
|
20230630,105100,296966595,5000,5000,5000,5000,11
|
|
20230630,105000,296911595,5010,5010,5010,5010,0
|
|
20230630,104900,296911595,5010,5010,5010,5010,54
|
|
20230630,104800,296641055,5010,5010,5010,5010,4
|
|
20230630,104700,296621015,5000,5010,5010,5000,145
|
|
20230630,104600,295894575,5010,5010,5010,5010,6
|
|
20230630,104500,295864515,5010,5010,5010,5010,7
|
|
20230630,104400,295829445,5020,5020,5020,5020,160
|
|
20230630,104300,295026245,5010,5010,5010,5010,1
|
|
20230630,104200,295021235,5020,5020,5020,5020,0
|
|
20230630,104100,295021235,5020,5020,5020,5020,305
|
|
20230630,104000,293490135,5000,5000,5000,5000,1070
|
|
20230630,103900,288140135,4995,4995,4995,4995,1
|
|
20230630,103800,288135140,4995,4995,4995,4995,4
|
|
20230630,103700,288115160,4995,4995,4995,4995,0
|
|
20230630,103600,288115160,4995,4990,4995,4990,49
|
|
20230630,103500,287870645,4990,4990,4990,4990,104
|
|
20230630,103400,287351685,4985,4985,4985,4985,0
|
|
20230630,103300,287351685,4985,4995,5000,4985,24
|
|
20230630,103200,287231765,4985,4985,4985,4985,0
|
|
20230630,103100,287231765,4985,4990,4990,4985,216
|
|
20230630,103000,286154965,4990,4995,5000,4990,320
|
|
20230630,102900,284556480,4995,4995,4995,4995,128
|
|
20230630,102800,283917120,4995,4995,5000,4995,606
|
|
20230630,102700,280889890,4995,5000,5000,4995,168
|
|
20230630,102600,280050305,5000,5000,5000,5000,40
|
|
20230630,102500,279850305,5000,5000,5000,5000,215
|
|
20230630,102400,278775305,5000,5000,5000,5000,30
|
|
20230630,102300,278625305,5000,5000,5000,5000,100
|
|
20230630,102200,278125305,5000,5000,5000,5000,2
|
|
20230630,102100,278115305,5000,5000,5010,5000,368
|
|
20230630,102000,276274125,5000,5000,5000,5000,54
|
|
20230630,101900,276004125,5000,5000,5000,5000,73
|
|
20230630,101800,275639125,5000,5000,5000,5000,3
|
|
20230630,101700,275624125,5000,5000,5000,5000,99
|
|
20230630,101600,275129125,5000,5000,5000,5000,0
|
|
20230630,101500,275129125,5000,5000,5000,5000,104
|
|
20230630,101400,274609125,4995,4995,5000,4995,290
|
|
20230630,101300,273159250,4995,4995,4995,4995,17
|
|
20230630,101200,273074335,4995,4990,4995,4990,87
|
|
20230630,101100,272639885,4990,4975,4990,4975,1788
|
|
20230630,101000,263730265,4970,4970,4970,4970,5
|
|
20230630,100900,263705415,4970,4970,4970,4970,23
|
|
20230630,100800,263591105,4970,4970,4970,4970,2
|
|
20230630,100700,263581165,4970,4960,4970,4960,2067
|
|
20230630,100600,253327735,4960,4960,4960,4960,2
|
|
20230630,100500,253317815,4955,4955,4955,4955,0
|
|
20230630,100400,253317815,4955,4960,4960,4955,135
|
|
20230630,100300,252648465,4955,4960,4960,4955,14
|
|
20230630,100200,252579045,4960,4960,4960,4960,17
|
|
20230630,100100,252494725,4960,4970,4970,4960,4
|
|
20230630,100000,252474875,4970,4960,4970,4960,13
|
|
20230630,095900,252410385,4960,4955,4960,4955,114
|
|
20230630,095800,251845510,4950,4940,4950,4940,727
|
|
20230630,095700,248247130,4940,4925,4940,4925,852
|
|
20230630,095600,244048845,4940,4940,4940,4940,14
|
|
20230630,095500,243979685,4945,4945,4945,4945,7
|
|
20230630,095400,243945070,4950,4945,4950,4925,763
|
|
20230630,095300,240172285,4945,4925,4945,4925,289
|
|
20230630,095200,238744090,4935,4945,4945,4935,436
|
|
20230630,095100,236588355,4945,4945,4945,4945,24
|
|
20230630,095000,236469675,4945,4955,4955,4945,310
|
|
20230630,094900,234934260,4960,4955,4980,4955,324
|
|
20230630,094800,233326045,4955,4955,4955,4955,2
|
|
20230630,094700,233316135,4955,4955,4955,4955,9
|
|
20230630,094600,233271540,4955,4965,4965,4955,123
|
|
20230630,094500,232661125,4965,4965,4965,4965,41
|
|
20230630,094400,232457560,4965,4965,4965,4965,350
|
|
20230630,094300,230719810,4970,4965,4970,4965,191
|
|
20230630,094200,229770775,4980,4950,4980,4935,2049
|
|
20230630,094100,219613090,4935,4930,4935,4930,7520
|
|
20230630,094000,182533785,4925,4915,4925,4905,1384
|
|
20230630,093900,175719685,4900,4900,4900,4900,0
|
|
20230630,093800,175719685,4900,4895,4900,4895,710
|
|
20230630,093700,172243015,4890,4895,4895,4890,385
|
|
20230630,093600,170359225,4895,4890,4895,4890,405
|
|
20230630,093500,168377835,4890,4895,4895,4890,8
|
|
20230630,093400,168338710,4895,4895,4930,4865,2660
|
|
20230630,093300,155356765,4870,4870,4890,4870,3282
|
|
20230630,093200,139337960,4865,4880,4885,4865,2557
|
|
20230630,093100,126882915,4880,4870,4885,4870,2009
|
|
20230630,093000,117098990,4870,4875,4885,4870,3071
|
|
20230630,092900,102121780,4875,4880,4880,4875,282
|
|
20230630,092800,100747025,4880,4880,4880,4875,894
|
|
20230630,092700,96384310,4885,4895,4895,4885,383
|
|
20230630,092600,94512625,4895,4890,4895,4885,1073
|
|
20230630,092500,89264205,4895,4905,4905,4895,1606
|
|
20230630,092400,81393035,4905,4905,4905,4900,358
|
|
20230630,092300,79637110,4920,4930,4930,4910,1282
|
|
20230630,092200,73335750,4930,4935,4935,4930,270
|
|
20230630,092100,72004110,4935,4935,4945,4935,1132
|
|
20230630,092000,66413490,4940,4955,4955,4940,3552
|
|
20230630,091900,48841640,4955,4965,4965,4955,839
|
|
20230630,091800,44683895,4955,4960,4960,4955,207
|
|
20230630,091700,43657650,4960,4965,4965,4960,355
|
|
20230630,091600,41896845,4965,4965,4965,4965,71
|
|
20230630,091500,41544330,4965,4965,4965,4965,96
|
|
20230630,091400,41067690,4965,4965,4965,4965,987
|
|
20230630,091300,36167235,4965,4985,4985,4965,13
|
|
20230630,091200,36102490,4985,4980,4985,4980,40
|
|
20230630,091100,35903100,4985,4960,4990,4960,391
|
|
20230630,091000,33958950,4985,4960,4985,4960,70
|
|
20230630,090900,33610675,4965,4980,4980,4960,488
|
|
20230630,090800,31188295,4990,4985,4995,4970,810
|
|
20230630,090700,27157275,4985,4985,4985,4985,59
|
|
20230630,090600,26863160,5000,5000,5000,5000,407
|
|
20230630,090500,24828160,5000,5000,5000,5000,20
|
|
20230630,090400,24728160,5000,5010,5010,5000,32
|
|
20230630,090300,24567850,5020,5030,5050,4970,1834
|
|
20230630,090200,15396190,5010,5000,5030,4995,643
|
|
20230630,090100,12171450,5000,5030,5030,5000,72
|
|
20230630,090000,11810680,5010,4955,5010,4955,2381
|