615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191200,486210360,3430,3430,3430,3430,4251
|
|
20230630,191100,486210360,3430,3430,3430,3430,0
|
|
20230630,191000,486210360,3430,3430,3430,3430,0
|
|
20230630,190900,486210360,3430,3430,3430,3430,0
|
|
20230630,190800,486210360,3430,3430,3430,3430,0
|
|
20230630,190700,486210360,3430,3430,3430,3430,0
|
|
20230630,190600,486210360,3430,3430,3430,3430,0
|
|
20230630,190500,486210360,3430,3430,3430,3430,0
|
|
20230630,190400,486210360,3430,3430,3430,3430,0
|
|
20230630,190300,486210360,3430,3430,3430,3430,0
|
|
20230630,190200,486210360,3430,3430,3430,3430,0
|
|
20230630,190100,486210360,3430,3430,3430,3430,0
|
|
20230630,190000,486210360,3430,3430,3430,3430,0
|
|
20230630,185900,486210360,3430,3430,3430,3430,0
|
|
20230630,185800,486210360,3430,3430,3430,3430,0
|
|
20230630,185700,486210360,3430,3430,3430,3430,0
|
|
20230630,185600,486210360,3430,3430,3430,3430,0
|
|
20230630,185500,486210360,3430,3430,3430,3430,0
|
|
20230630,185400,486210360,3430,3430,3430,3430,0
|
|
20230630,185300,486210360,3430,3430,3430,3430,0
|
|
20230630,185200,486210360,3430,3430,3430,3430,0
|
|
20230630,185100,486210360,3430,3430,3430,3430,0
|
|
20230630,185000,486210360,3430,3430,3430,3430,0
|
|
20230630,184900,486210360,3430,3430,3430,3430,0
|
|
20230630,184800,486210360,3430,3430,3430,3430,0
|
|
20230630,184700,486210360,3430,3430,3430,3430,0
|
|
20230630,184600,486210360,3430,3430,3430,3430,0
|
|
20230630,184500,486210360,3430,3430,3430,3430,0
|
|
20230630,184400,486210360,3430,3430,3430,3430,0
|
|
20230630,184300,486210360,3430,3430,3430,3430,0
|
|
20230630,184200,486210360,3430,3430,3430,3430,4251
|
|
20230630,184100,486210360,3430,3430,3430,3430,0
|
|
20230630,184000,486210360,3430,3430,3430,3430,0
|
|
20230630,183900,486210360,3430,3430,3430,3430,0
|
|
20230630,183800,486210360,3430,3430,3430,3430,0
|
|
20230630,183700,486210360,3430,3430,3430,3430,0
|
|
20230630,183600,486210360,3430,3430,3430,3430,0
|
|
20230630,183500,486210360,3430,3430,3430,3430,0
|
|
20230630,183400,486210360,3430,3430,3430,3430,0
|
|
20230630,183300,486210360,3430,3430,3430,3430,0
|
|
20230630,183200,486210360,3430,3430,3430,3430,0
|
|
20230630,183100,486210360,3430,3430,3430,3430,0
|
|
20230630,183000,486210360,3430,3430,3430,3430,0
|
|
20230630,182900,486210360,3430,3430,3430,3430,0
|
|
20230630,182800,486210360,3430,3430,3430,3430,0
|
|
20230630,182700,486210360,3430,3430,3430,3430,0
|
|
20230630,182600,486210360,3430,3430,3430,3430,0
|
|
20230630,182500,486210360,3430,3430,3430,3430,0
|
|
20230630,182400,486210360,3430,3430,3430,3430,0
|
|
20230630,182300,486210360,3430,3430,3430,3430,0
|
|
20230630,182200,486210360,3430,3430,3430,3430,0
|
|
20230630,182100,486210360,3430,3430,3430,3430,0
|
|
20230630,182000,486210360,3430,3430,3430,3430,0
|
|
20230630,181900,486210360,3430,3430,3430,3430,0
|
|
20230630,181800,486210360,3430,3430,3430,3430,0
|
|
20230630,181700,486210360,3430,3430,3430,3430,0
|
|
20230630,181600,486210360,3430,3430,3430,3430,0
|
|
20230630,181500,486210360,3430,3430,3430,3430,0
|
|
20230630,181400,486210360,3430,3430,3430,3430,0
|
|
20230630,181300,486210360,3430,3430,3430,3430,0
|
|
20230630,181200,486210360,3430,3430,3430,3430,4251
|
|
20230630,181100,486210360,3430,3430,3430,3430,0
|
|
20230630,181000,486210360,3430,3430,3430,3430,0
|
|
20230630,180900,486210360,3430,3430,3430,3430,0
|
|
20230630,180800,486210360,3430,3430,3430,3430,0
|
|
20230630,180700,486210360,3430,3430,3430,3430,0
|
|
20230630,180600,486210360,3430,3430,3430,3430,0
|
|
20230630,180500,486210360,3430,3430,3430,3430,0
|
|
20230630,180400,486210360,3430,3430,3430,3430,0
|
|
20230630,180300,486210360,3430,3430,3430,3430,0
|
|
20230630,180200,486210360,3430,3430,3430,3430,0
|
|
20230630,180100,486210360,3430,3430,3430,3430,0
|
|
20230630,180000,486210360,3430,3430,3430,3430,0
|
|
20230630,175900,486210360,3430,3430,3430,3430,0
|
|
20230630,175800,486210360,3430,3430,3430,3430,0
|
|
20230630,175700,486210360,3430,3430,3430,3430,0
|
|
20230630,175600,486210360,3430,3430,3430,3430,0
|
|
20230630,175500,486210360,3430,3430,3430,3430,0
|
|
20230630,175400,486210360,3430,3430,3430,3430,0
|
|
20230630,175300,486210360,3430,3430,3430,3430,0
|
|
20230630,175200,486210360,3430,3430,3430,3430,0
|
|
20230630,175100,486210360,3430,3430,3430,3430,0
|
|
20230630,175000,486210360,3430,3430,3430,3430,0
|
|
20230630,174900,486210360,3430,3430,3430,3430,0
|
|
20230630,174800,486210360,3430,3430,3430,3430,0
|
|
20230630,174700,486210360,3430,3430,3430,3430,0
|
|
20230630,174600,486210360,3430,3430,3430,3430,0
|
|
20230630,174500,486210360,3430,3430,3430,3430,0
|
|
20230630,174400,486210360,3430,3430,3430,3430,0
|
|
20230630,174300,486210360,3430,3430,3430,3430,0
|
|
20230630,174200,486210360,3430,3430,3430,3430,4251
|
|
20230630,174100,486210360,3430,3430,3430,3430,0
|
|
20230630,174000,486210360,3430,3430,3430,3430,0
|
|
20230630,173900,486210360,3430,3430,3430,3430,0
|
|
20230630,173800,486210360,3430,3430,3430,3430,0
|
|
20230630,173700,486210360,3430,3430,3430,3430,0
|
|
20230630,173600,486210360,3430,3430,3430,3430,0
|
|
20230630,173500,486210360,3430,3430,3430,3430,0
|
|
20230630,173400,486210360,3430,3430,3430,3430,0
|
|
20230630,173300,486210360,3430,3430,3430,3430,0
|
|
20230630,173200,486210360,3430,3430,3430,3430,0
|
|
20230630,173100,486210360,3430,3430,3430,3430,0
|
|
20230630,173000,486210360,3430,3430,3430,3430,0
|
|
20230630,172900,486210360,3430,3430,3430,3430,0
|
|
20230630,172800,486210360,3430,3430,3430,3430,0
|
|
20230630,172700,486210360,3430,3430,3430,3430,0
|
|
20230630,172600,486210360,3430,3430,3430,3430,0
|
|
20230630,172500,486210360,3430,3430,3430,3430,0
|
|
20230630,172400,486210360,3430,3430,3430,3430,0
|
|
20230630,172300,486210360,3430,3430,3430,3430,0
|
|
20230630,172200,486210360,3430,3430,3430,3430,0
|
|
20230630,172100,486210360,3430,3430,3430,3430,0
|
|
20230630,172000,486210360,3430,3430,3430,3430,0
|
|
20230630,171900,486210360,3430,3430,3430,3430,0
|
|
20230630,171800,486210360,3430,3430,3430,3430,0
|
|
20230630,171700,486210360,3430,3430,3430,3430,0
|
|
20230630,171600,486210360,3430,3430,3430,3430,0
|
|
20230630,171500,486210360,3430,3430,3430,3430,0
|
|
20230630,171400,486210360,3430,3430,3430,3430,0
|
|
20230630,171300,486210360,3430,3430,3430,3430,0
|
|
20230630,171200,486210360,3430,3430,3430,3430,4251
|
|
20230630,171100,486210360,3430,3430,3430,3430,0
|
|
20230630,171000,486210360,3430,3430,3430,3430,0
|
|
20230630,170900,486210360,3430,3430,3430,3430,0
|
|
20230630,170800,486210360,3430,3430,3430,3430,0
|
|
20230630,170700,486210360,3430,3430,3430,3430,0
|
|
20230630,170600,486210360,3430,3430,3430,3430,0
|
|
20230630,170500,486210360,3430,3430,3430,3430,0
|
|
20230630,170400,486210360,3430,3430,3430,3430,0
|
|
20230630,170300,486210360,3430,3430,3430,3430,0
|
|
20230630,170200,486210360,3430,3430,3430,3430,0
|
|
20230630,170100,486210360,3430,3430,3430,3430,0
|
|
20230630,170000,486210360,3430,3430,3430,3430,0
|
|
20230630,165900,486210360,3430,3430,3430,3430,0
|
|
20230630,165800,486210360,3430,3430,3430,3430,0
|
|
20230630,165700,486210360,3430,3430,3430,3430,0
|
|
20230630,165600,486210360,3430,3430,3430,3430,0
|
|
20230630,165500,486210360,3430,3430,3430,3430,0
|
|
20230630,165400,486210360,3430,3430,3430,3430,0
|
|
20230630,165300,486210360,3430,3430,3430,3430,0
|
|
20230630,165200,486210360,3430,3430,3430,3430,0
|
|
20230630,165100,486210360,3430,3430,3430,3430,0
|
|
20230630,165000,486210360,3430,3430,3430,3430,0
|
|
20230630,164900,486210360,3430,3430,3430,3430,0
|
|
20230630,164800,486210360,3430,3430,3430,3430,0
|
|
20230630,164700,486210360,3430,3430,3430,3430,0
|
|
20230630,164600,486210360,3430,3430,3430,3430,0
|
|
20230630,164500,486210360,3430,3430,3430,3430,0
|
|
20230630,164400,486210360,3430,3430,3430,3430,0
|
|
20230630,164300,486210360,3430,3430,3430,3430,0
|
|
20230630,164200,486210360,3430,3430,3430,3430,4251
|
|
20230630,164100,486210360,3430,3430,3430,3430,0
|
|
20230630,164000,486210360,3430,3430,3430,3430,0
|
|
20230630,163900,486210360,3430,3430,3430,3430,0
|
|
20230630,163800,486210360,3430,3430,3430,3430,0
|
|
20230630,163700,486210360,3430,3430,3430,3430,0
|
|
20230630,163600,486210360,3430,3430,3430,3430,0
|
|
20230630,163500,486210360,3430,3430,3430,3430,0
|
|
20230630,163400,486210360,3430,3430,3430,3430,0
|
|
20230630,163300,486210360,3430,3430,3430,3430,0
|
|
20230630,163200,486210360,3430,3430,3430,3430,0
|
|
20230630,163100,486210360,3430,3430,3430,3430,0
|
|
20230630,163000,486210360,3430,3430,3430,3430,0
|
|
20230630,162900,486210360,3430,3430,3430,3430,0
|
|
20230630,162800,486210360,3430,3430,3430,3430,0
|
|
20230630,162700,486210360,3430,3430,3430,3430,0
|
|
20230630,162600,486210360,3430,3430,3430,3430,0
|
|
20230630,162500,486210360,3430,3430,3430,3430,0
|
|
20230630,162400,486210360,3430,3430,3430,3430,0
|
|
20230630,162300,486210360,3430,3430,3430,3430,0
|
|
20230630,162200,486210360,3430,3430,3430,3430,0
|
|
20230630,162100,486210360,3430,3430,3430,3430,0
|
|
20230630,162000,486210360,3430,3430,3430,3430,0
|
|
20230630,161900,486210360,3430,3430,3430,3430,0
|
|
20230630,161800,486210360,3430,3430,3430,3430,0
|
|
20230630,161700,486210360,3430,3430,3430,3430,0
|
|
20230630,161600,486210360,3430,3430,3430,3430,0
|
|
20230630,161500,486210360,3430,3430,3430,3430,0
|
|
20230630,161400,486210360,3430,3430,3430,3430,0
|
|
20230630,161300,486210360,3430,3430,3430,3430,0
|
|
20230630,161200,486210360,3430,3430,3430,3430,4251
|
|
20230630,161100,486210360,3430,3430,3430,3430,0
|
|
20230630,161000,486210360,3430,3430,3430,3430,0
|
|
20230630,160900,486210360,3430,3430,3430,3430,0
|
|
20230630,160800,486210360,3430,3430,3430,3430,0
|
|
20230630,160700,486210360,3430,3430,3430,3430,0
|
|
20230630,160600,486210360,3430,3430,3430,3430,0
|
|
20230630,160500,486210360,3430,3430,3430,3430,0
|
|
20230630,160400,486210360,3430,3430,3430,3430,0
|
|
20230630,160300,486210360,3430,3430,3430,3430,0
|
|
20230630,160200,486210360,3430,3430,3430,3430,0
|
|
20230630,160100,486210360,3430,3430,3430,3430,0
|
|
20230630,160000,486210360,3430,3430,3430,3430,0
|
|
20230630,155900,486210360,3430,3430,3430,3430,0
|
|
20230630,155800,486210360,3430,3430,3430,3430,0
|
|
20230630,155700,486210360,3430,3430,3430,3430,0
|
|
20230630,155600,486210360,3430,3430,3430,3430,0
|
|
20230630,155500,486210360,3430,3430,3430,3430,0
|
|
20230630,155400,486210360,3430,3430,3430,3430,0
|
|
20230630,155300,486210360,3430,3430,3430,3430,0
|
|
20230630,155200,486210360,3430,3430,3430,3430,0
|
|
20230630,155100,486210360,3430,3430,3430,3430,0
|
|
20230630,155000,486210360,3430,3430,3430,3430,0
|
|
20230630,154900,486210360,3430,3430,3430,3430,0
|
|
20230630,154800,486210360,3430,3430,3430,3430,0
|
|
20230630,154700,486210360,3430,3430,3430,3430,0
|
|
20230630,154600,486210360,3430,3430,3430,3430,0
|
|
20230630,154500,486210360,3430,3430,3430,3430,0
|
|
20230630,154400,486210360,3430,3430,3430,3430,0
|
|
20230630,154300,486210360,3430,3430,3430,3430,0
|
|
20230630,154200,486210360,3430,3430,3430,3430,4251
|
|
20230630,154100,486210360,3430,3430,3430,3430,0
|
|
20230630,154000,486210360,3430,3430,3430,3430,0
|
|
20230630,153900,486210360,3430,3430,3430,3430,0
|
|
20230630,153800,486210360,3430,3430,3430,3430,0
|
|
20230630,153700,486210360,3430,3430,3430,3430,0
|
|
20230630,153600,486210360,3430,3430,3430,3430,0
|
|
20230630,153500,486210360,3430,3430,3430,3430,0
|
|
20230630,153400,486210360,3430,3430,3430,3430,0
|
|
20230630,153300,486210360,3430,3430,3430,3430,0
|
|
20230630,153200,486210360,3430,3430,3430,3430,0
|
|
20230630,153100,486210360,3430,3430,3430,3430,0
|
|
20230630,153000,486210360,3430,3430,3430,3430,4251
|
|
20230630,152900,471629430,3425,3425,3425,3425,0
|
|
20230630,152800,471629430,3425,3425,3425,3425,0
|
|
20230630,152700,471629430,3425,3425,3425,3425,0
|
|
20230630,152600,471629430,3425,3425,3425,3425,0
|
|
20230630,152500,471629430,3425,3425,3425,3425,0
|
|
20230630,152400,471629430,3425,3425,3425,3425,0
|
|
20230630,152300,471629430,3425,3425,3425,3425,0
|
|
20230630,152200,471629430,3425,3425,3425,3425,0
|
|
20230630,152100,471629430,3425,3425,3425,3425,0
|
|
20230630,152000,471629430,3425,3425,3425,3425,0
|
|
20230630,151900,471629430,3425,3420,3425,3420,299
|
|
20230630,151800,470606830,3420,3425,3425,3420,2120
|
|
20230630,151700,463345835,3420,3420,3425,3420,5170
|
|
20230630,151600,445653115,3415,3415,3415,3415,0
|
|
20230630,151500,445653115,3415,3415,3420,3415,617
|
|
20230630,151400,443543395,3410,3420,3420,3410,1003
|
|
20230630,151300,440118195,3410,3410,3410,3410,17
|
|
20230630,151200,440060225,3410,3410,3410,3410,113
|
|
20230630,151100,439674895,3415,3415,3415,3415,0
|
|
20230630,151000,439674895,3415,3415,3415,3415,108
|
|
20230630,150900,439306075,3420,3420,3420,3420,15
|
|
20230630,150800,439254775,3420,3415,3420,3415,2235
|
|
20230630,150700,431612860,3415,3415,3415,3415,93
|
|
20230630,150600,431295265,3415,3415,3415,3415,40
|
|
20230630,150500,431158665,3415,3405,3415,3400,2797
|
|
20230630,150400,421627280,3415,3410,3415,3410,1525
|
|
20230630,150300,416420855,3405,3405,3405,3405,0
|
|
20230630,150200,416420855,3405,3405,3405,3405,184
|
|
20230630,150100,415794335,3405,3410,3410,3405,168
|
|
20230630,150000,415221495,3410,3410,3410,3410,50
|
|
20230630,145900,415050995,3410,3405,3410,3405,100
|
|
20230630,145800,414710010,3410,3405,3410,3405,79
|
|
20230630,145700,414440645,3400,3400,3400,3400,0
|
|
20230630,145600,414440645,3400,3400,3400,3400,0
|
|
20230630,145500,414440645,3400,3400,3400,3400,551
|
|
20230630,145400,412567245,3400,3410,3410,3400,101
|
|
20230630,145300,412223835,3415,3415,3415,3415,0
|
|
20230630,145200,412223835,3415,3415,3415,3415,0
|
|
20230630,145100,412223835,3415,3415,3415,3415,0
|
|
20230630,145000,412223835,3415,3415,3415,3415,0
|
|
20230630,144900,412223835,3415,3415,3415,3415,0
|
|
20230630,144800,412223835,3415,3415,3415,3415,11
|
|
20230630,144700,412186270,3410,3410,3410,3410,1505
|
|
20230630,144600,407054220,3410,3410,3410,3410,308
|
|
20230630,144500,406003940,3405,3405,3405,3405,0
|
|
20230630,144400,406003940,3405,3405,3405,3405,692
|
|
20230630,144300,403647680,3405,3405,3405,3405,4000
|
|
20230630,144200,390027680,3410,3410,3410,3410,0
|
|
20230630,144100,390027680,3410,3410,3410,3410,773
|
|
20230630,144000,387391750,3410,3410,3410,3410,1
|
|
20230630,143900,387388340,3410,3410,3410,3410,9
|
|
20230630,143800,387357650,3415,3410,3415,3410,48
|
|
20230630,143700,387193880,3410,3415,3415,3410,440
|
|
20230630,143600,385691480,3415,3415,3415,3415,0
|
|
20230630,143500,385691480,3415,3415,3415,3415,0
|
|
20230630,143400,385691480,3415,3415,3415,3415,0
|
|
20230630,143300,385691480,3415,3410,3415,3410,630
|
|
20230630,143200,383542930,3415,3415,3415,3415,5
|
|
20230630,143100,383525855,3410,3410,3410,3410,10
|
|
20230630,143000,383491755,3410,3410,3410,3410,2
|
|
20230630,142900,383484935,3420,3420,3420,3420,0
|
|
20230630,142800,383484935,3420,3415,3420,3415,186
|
|
20230630,142700,382849015,3415,3415,3415,3415,78
|
|
20230630,142600,382582645,3415,3415,3415,3415,636
|
|
20230630,142500,380410705,3415,3415,3415,3415,0
|
|
20230630,142400,380410705,3415,3415,3415,3415,57
|
|
20230630,142300,380216050,3415,3415,3415,3415,1
|
|
20230630,142200,380212635,3415,3415,3415,3415,0
|
|
20230630,142100,380212635,3415,3415,3415,3415,347
|
|
20230630,142000,379027630,3415,3415,3415,3415,1
|
|
20230630,141900,379024215,3420,3420,3420,3420,26
|
|
20230630,141800,378935295,3420,3420,3420,3420,0
|
|
20230630,141700,378935295,3420,3420,3420,3420,0
|
|
20230630,141600,378935295,3420,3420,3420,3420,0
|
|
20230630,141500,378935295,3420,3420,3420,3420,1394
|
|
20230630,141400,374167815,3415,3410,3415,3410,1999
|
|
20230630,141300,367347240,3415,3415,3415,3415,0
|
|
20230630,141200,367347240,3415,3415,3415,3415,0
|
|
20230630,141100,367347240,3415,3415,3415,3415,70
|
|
20230630,141000,367108190,3415,3415,3415,3415,51
|
|
20230630,140900,366934025,3415,3415,3415,3415,1
|
|
20230630,140800,366930610,3405,3405,3405,3405,0
|
|
20230630,140700,366930610,3405,3410,3410,3405,420
|
|
20230630,140600,365499935,3415,3415,3415,3415,0
|
|
20230630,140500,365499935,3415,3410,3415,3410,311
|
|
20230630,140400,364437875,3410,3410,3410,3410,403
|
|
20230630,140300,363063645,3410,3410,3410,3410,4
|
|
20230630,140200,363050005,3410,3410,3410,3410,2
|
|
20230630,140100,363043185,3420,3420,3420,3420,1
|
|
20230630,140000,363039765,3410,3410,3410,3410,0
|
|
20230630,135900,363039765,3410,3410,3410,3410,301
|
|
20230630,135800,362013355,3410,3410,3410,3410,60
|
|
20230630,135700,361808755,3400,3400,3400,3400,0
|
|
20230630,135600,361808755,3400,3400,3400,3400,29
|
|
20230630,135500,361710155,3410,3410,3410,3410,0
|
|
20230630,135400,361710155,3410,3410,3410,3410,0
|
|
20230630,135300,361710155,3410,3410,3410,3410,3
|
|
20230630,135200,361699925,3410,3410,3410,3410,0
|
|
20230630,135100,361699925,3410,3410,3410,3410,1
|
|
20230630,135000,361696515,3405,3405,3405,3405,0
|
|
20230630,134900,361696515,3405,3405,3405,3405,3816
|
|
20230630,134800,348703035,3410,3410,3410,3410,101
|
|
20230630,134700,348358625,3410,3410,3410,3410,0
|
|
20230630,134600,348358625,3410,3410,3410,3410,0
|
|
20230630,134500,348358625,3410,3410,3410,3410,0
|
|
20230630,134400,348358625,3410,3410,3410,3410,230
|
|
20230630,134300,347574325,3410,3410,3410,3410,1291
|
|
20230630,134200,343172015,3415,3415,3415,3415,10
|
|
20230630,134100,343137865,3420,3420,3420,3420,10
|
|
20230630,134000,343103665,3420,3420,3420,3420,1
|
|
20230630,133900,343100245,3410,3410,3410,3410,0
|
|
20230630,133800,343100245,3410,3410,3410,3410,0
|
|
20230630,133700,343100245,3410,3410,3410,3410,50
|
|
20230630,133600,342929745,3410,3410,3410,3410,0
|
|
20230630,133500,342929745,3410,3410,3410,3410,0
|
|
20230630,133400,342929745,3410,3410,3410,3410,1200
|
|
20230630,133300,338837745,3420,3420,3420,3420,10
|
|
20230630,133200,338803545,3420,3420,3420,3420,0
|
|
20230630,133100,338803545,3420,3420,3420,3420,1
|
|
20230630,133000,338800125,3410,3415,3420,3410,279
|
|
20230630,132900,337847715,3415,3415,3415,3415,73
|
|
20230630,132800,337598420,3425,3425,3425,3425,0
|
|
20230630,132700,337598420,3425,3425,3425,3425,0
|
|
20230630,132600,337598420,3425,3425,3425,3425,0
|
|
20230630,132500,337598420,3425,3425,3425,3425,0
|
|
20230630,132400,337598420,3425,3425,3425,3425,1
|
|
20230630,132300,337594995,3410,3410,3435,3410,3945
|
|
20230630,132200,324119125,3420,3420,3420,3420,1
|
|
20230630,132100,324115705,3405,3405,3405,3405,0
|
|
20230630,132000,324115705,3405,3405,3405,3405,0
|
|
20230630,131900,324115705,3405,3405,3405,3405,0
|
|
20230630,131800,324115705,3405,3405,3405,3405,0
|
|
20230630,131700,324115705,3405,3405,3405,3405,0
|
|
20230630,131600,324115705,3405,3410,3410,3405,122
|
|
20230630,131500,323700155,3420,3415,3420,3415,80
|
|
20230630,131400,323426805,3415,3415,3415,3415,364
|
|
20230630,131300,322183745,3415,3415,3415,3415,19
|
|
20230630,131200,322118860,3410,3410,3410,3410,3
|
|
20230630,131100,322108630,3405,3405,3405,3405,0
|
|
20230630,131000,322108630,3405,3405,3405,3405,102
|
|
20230630,130900,321761320,3405,3405,3410,3405,2106
|
|
20230630,130800,314579910,3405,3405,3405,3405,0
|
|
20230630,130700,314579910,3405,3405,3405,3405,114
|
|
20230630,130600,314191740,3400,3400,3400,3400,0
|
|
20230630,130500,314191740,3400,3400,3400,3400,6
|
|
20230630,130400,314171340,3405,3405,3405,3405,9
|
|
20230630,130300,314140695,3405,3405,3405,3405,20
|
|
20230630,130200,314072595,3405,3405,3405,3405,0
|
|
20230630,130100,314072595,3405,3405,3405,3405,203
|
|
20230630,130000,313381380,3405,3405,3405,3405,20
|
|
20230630,125900,313313280,3405,3405,3405,3405,0
|
|
20230630,125800,313313280,3405,3400,3405,3400,100
|
|
20230630,125700,312973275,3400,3400,3400,3400,30
|
|
20230630,125600,312871275,3400,3400,3400,3400,0
|
|
20230630,125500,312871275,3400,3400,3400,3400,48
|
|
20230630,125400,312708075,3400,3400,3405,3400,3
|
|
20230630,125300,312697870,3400,3400,3400,3400,309
|
|
20230630,125200,311647270,3395,3395,3395,3395,336
|
|
20230630,125100,310506550,3390,3390,3390,3390,100
|
|
20230630,125000,310167550,3390,3390,3390,3390,800
|
|
20230630,124900,307455550,3390,3390,3390,3390,0
|
|
20230630,124800,307455550,3390,3390,3390,3390,0
|
|
20230630,124700,307455550,3390,3390,3390,3390,1544
|
|
20230630,124600,302221390,3390,3390,3390,3390,0
|
|
20230630,124500,302221390,3390,3390,3390,3390,3
|
|
20230630,124400,302211220,3390,3390,3390,3390,0
|
|
20230630,124300,302211220,3390,3390,3390,3390,0
|
|
20230630,124200,302211220,3390,3390,3390,3390,0
|
|
20230630,124100,302211220,3390,3380,3390,3380,2087
|
|
20230630,124000,295138580,3390,3390,3390,3390,90
|
|
20230630,123900,294833480,3390,3390,3390,3390,228
|
|
20230630,123800,294060560,3380,3380,3380,3380,1515
|
|
20230630,123700,288939860,3390,3390,3390,3390,3
|
|
20230630,123600,288929690,3390,3390,3390,3390,0
|
|
20230630,123500,288929690,3390,3380,3390,3380,143
|
|
20230630,123400,288446015,3370,3370,3370,3370,0
|
|
20230630,123300,288446015,3370,3370,3370,3370,0
|
|
20230630,123200,288446015,3370,3370,3370,3370,0
|
|
20230630,123100,288446015,3370,3370,3370,3370,0
|
|
20230630,123000,288446015,3370,3370,3370,3370,3
|
|
20230630,122900,288435905,3385,3380,3385,3380,1055
|
|
20230630,122800,284869655,3385,3385,3385,3385,4
|
|
20230630,122700,284856115,3380,3380,3380,3380,366
|
|
20230630,122600,283619035,3385,3385,3385,3385,0
|
|
20230630,122500,283619035,3385,3385,3385,3385,0
|
|
20230630,122400,283619035,3385,3385,3385,3385,0
|
|
20230630,122300,283619035,3385,3385,3385,3385,0
|
|
20230630,122200,283619035,3385,3375,3385,3360,17572
|
|
20230630,122100,224492770,3385,3380,3385,3380,372
|
|
20230630,122000,223234325,3380,3380,3380,3380,0
|
|
20230630,121900,223234325,3380,3380,3380,3380,0
|
|
20230630,121800,223234325,3380,3380,3380,3380,0
|
|
20230630,121700,223234325,3380,3380,3380,3380,0
|
|
20230630,121600,223234325,3380,3380,3380,3380,0
|
|
20230630,121500,223234325,3380,3380,3380,3380,0
|
|
20230630,121400,223234325,3380,3380,3380,3380,0
|
|
20230630,121300,223234325,3380,3380,3380,3380,0
|
|
20230630,121200,223234325,3380,3380,3380,3380,74
|
|
20230630,121100,222984205,3375,3380,3380,3375,800
|
|
20230630,121000,220283855,3395,3395,3395,3395,0
|
|
20230630,120900,220283855,3395,3395,3395,3395,0
|
|
20230630,120800,220283855,3395,3395,3395,3395,0
|
|
20230630,120700,220283855,3395,3395,3395,3395,0
|
|
20230630,120600,220283855,3395,3395,3395,3395,0
|
|
20230630,120500,220283855,3395,3395,3395,3395,0
|
|
20230630,120400,220283855,3395,3395,3395,3395,150
|
|
20230630,120300,219774605,3380,3380,3380,3380,0
|
|
20230630,120200,219774605,3380,3380,3380,3380,0
|
|
20230630,120100,219774605,3380,3380,3380,3380,118
|
|
20230630,120000,219375765,3380,3385,3385,3380,1289
|
|
20230630,115900,215017500,3395,3395,3395,3395,0
|
|
20230630,115800,215017500,3395,3395,3395,3395,0
|
|
20230630,115700,215017500,3395,3395,3395,3395,0
|
|
20230630,115600,215017500,3395,3395,3395,3395,0
|
|
20230630,115500,215017500,3395,3395,3395,3395,0
|
|
20230630,115400,215017500,3395,3395,3395,3395,0
|
|
20230630,115300,215017500,3395,3395,3395,3395,0
|
|
20230630,115200,215017500,3395,3395,3395,3395,0
|
|
20230630,115100,215017500,3395,3395,3395,3395,0
|
|
20230630,115000,215017500,3395,3395,3395,3395,0
|
|
20230630,114900,215017500,3395,3395,3395,3395,1
|
|
20230630,114800,215014105,3395,3395,3395,3395,0
|
|
20230630,114700,215014105,3395,3395,3395,3395,0
|
|
20230630,114600,215014105,3395,3395,3395,3395,0
|
|
20230630,114500,215014105,3395,3395,3395,3395,0
|
|
20230630,114400,215014105,3395,3395,3395,3395,1
|
|
20230630,114300,215010710,3390,3390,3390,3390,3
|
|
20230630,114200,215000540,3380,3380,3380,3380,349
|
|
20230630,114100,213820920,3380,3380,3380,3380,0
|
|
20230630,114000,213820920,3380,3380,3380,3380,0
|
|
20230630,113900,213820920,3380,3380,3380,3380,0
|
|
20230630,113800,213820920,3380,3380,3380,3380,0
|
|
20230630,113700,213820920,3380,3380,3380,3380,0
|
|
20230630,113600,213820920,3380,3380,3380,3380,700
|
|
20230630,113500,211454920,3380,3380,3380,3380,0
|
|
20230630,113400,211454920,3380,3380,3380,3380,1
|
|
20230630,113300,211451540,3395,3395,3395,3395,0
|
|
20230630,113200,211451540,3395,3380,3395,3380,457
|
|
20230630,113100,209906865,3380,3380,3380,3380,0
|
|
20230630,113000,209906865,3380,3380,3380,3380,70
|
|
20230630,112900,209670265,3380,3380,3380,3380,100
|
|
20230630,112800,209332265,3380,3380,3380,3380,0
|
|
20230630,112700,209332265,3380,3385,3385,3380,1121
|
|
20230630,112600,205538810,3395,3395,3395,3395,1
|
|
20230630,112500,205535415,3385,3390,3390,3385,1000
|
|
20230630,112400,202150060,3395,3395,3395,3395,0
|
|
20230630,112300,202150060,3395,3395,3395,3395,0
|
|
20230630,112200,202150060,3395,3395,3395,3395,0
|
|
20230630,112100,202150060,3395,3395,3395,3395,0
|
|
20230630,112000,202150060,3395,3395,3395,3395,0
|
|
20230630,111900,202150060,3395,3395,3395,3395,0
|
|
20230630,111800,202150060,3395,3395,3395,3395,0
|
|
20230630,111700,202150060,3395,3395,3395,3395,1
|
|
20230630,111600,202146665,3395,3395,3395,3395,0
|
|
20230630,111500,202146665,3395,3395,3395,3395,96
|
|
20230630,111400,201820745,3390,3390,3390,3390,0
|
|
20230630,111300,201820745,3390,3390,3390,3390,300
|
|
20230630,111200,200803745,3390,3390,3390,3390,0
|
|
20230630,111100,200803745,3390,3390,3390,3390,0
|
|
20230630,111000,200803745,3390,3390,3390,3390,0
|
|
20230630,110900,200803745,3390,3390,3390,3390,0
|
|
20230630,110800,200803745,3390,3390,3390,3390,0
|
|
20230630,110700,200803745,3390,3390,3390,3390,0
|
|
20230630,110600,200803745,3390,3390,3390,3390,0
|
|
20230630,110500,200803745,3390,3380,3390,3380,500
|
|
20230630,110400,199109745,3390,3390,3390,3390,0
|
|
20230630,110300,199109745,3390,3390,3390,3390,0
|
|
20230630,110200,199109745,3390,3390,3390,3390,9
|
|
20230630,110100,199079235,3390,3390,3390,3390,0
|
|
20230630,110000,199079235,3390,3390,3390,3390,6
|
|
20230630,105900,199058895,3390,3390,3390,3390,10
|
|
20230630,105800,199024995,3390,3390,3390,3390,0
|
|
20230630,105700,199024995,3390,3390,3390,3390,0
|
|
20230630,105600,199024995,3390,3390,3390,3390,0
|
|
20230630,105500,199024995,3390,3390,3390,3390,0
|
|
20230630,105400,199024995,3390,3390,3390,3390,0
|
|
20230630,105300,199024995,3390,3390,3390,3390,0
|
|
20230630,105200,199024995,3390,3390,3390,3390,0
|
|
20230630,105100,199024995,3390,3390,3390,3390,0
|
|
20230630,105000,199024995,3390,3390,3390,3390,1
|
|
20230630,104900,199021605,3380,3380,3380,3380,0
|
|
20230630,104800,199021605,3380,3380,3380,3380,92
|
|
20230630,104700,198710645,3385,3385,3385,3385,5
|
|
20230630,104600,198693720,3370,3370,3370,3370,0
|
|
20230630,104500,198693720,3370,3370,3370,3370,0
|
|
20230630,104400,198693720,3370,3385,3385,3370,9840
|
|
20230630,104300,165497515,3400,3400,3400,3400,1
|
|
20230630,104200,165494115,3385,3385,3385,3385,0
|
|
20230630,104100,165494115,3385,3385,3385,3385,0
|
|
20230630,104000,165494115,3385,3385,3385,3385,4
|
|
20230630,103900,165480575,3400,3400,3400,3400,0
|
|
20230630,103800,165480575,3400,3400,3400,3400,0
|
|
20230630,103700,165480575,3400,3400,3400,3400,0
|
|
20230630,103600,165480575,3400,3400,3400,3400,0
|
|
20230630,103500,165480575,3400,3400,3400,3400,0
|
|
20230630,103400,165480575,3400,3400,3400,3400,0
|
|
20230630,103300,165480575,3400,3400,3400,3400,0
|
|
20230630,103200,165480575,3400,3400,3400,3400,0
|
|
20230630,103100,165480575,3400,3395,3400,3390,688
|
|
20230630,103000,163144750,3395,3395,3395,3395,2057
|
|
20230630,102900,156161235,3400,3400,3400,3400,0
|
|
20230630,102800,156161235,3400,3400,3400,3400,40
|
|
20230630,102700,156025235,3400,3395,3400,3395,3
|
|
20230630,102600,156015040,3380,3380,3380,3380,0
|
|
20230630,102500,156015040,3380,3385,3385,3380,865
|
|
20230630,102400,153090590,3385,3385,3385,3385,342
|
|
20230630,102300,151932920,3380,3380,3380,3380,1724
|
|
20230630,102200,146105800,3380,3380,3380,3380,0
|
|
20230630,102100,146105800,3380,3390,3390,3380,685
|
|
20230630,102000,143789635,3390,3390,3390,3385,101
|
|
20230630,101900,143447740,3400,3400,3400,3400,45
|
|
20230630,101800,143294740,3410,3410,3410,3410,0
|
|
20230630,101700,143294740,3410,3410,3410,3410,0
|
|
20230630,101600,143294740,3410,3410,3410,3410,9
|
|
20230630,101500,143264050,3400,3400,3400,3400,2
|
|
20230630,101400,143257250,3410,3410,3410,3410,0
|
|
20230630,101300,143257250,3410,3410,3410,3410,30
|
|
20230630,101200,143154950,3410,3395,3410,3395,4987
|
|
20230630,101100,126149295,3385,3390,3390,3385,1227
|
|
20230630,101000,121995895,3400,3400,3400,3400,0
|
|
20230630,100900,121995895,3400,3400,3400,3400,0
|
|
20230630,100800,121995895,3400,3400,3400,3400,0
|
|
20230630,100700,121995895,3400,3400,3400,3400,284
|
|
20230630,100600,121030295,3400,3400,3400,3400,0
|
|
20230630,100500,121030295,3400,3400,3400,3400,45
|
|
20230630,100400,120877295,3400,3400,3400,3400,0
|
|
20230630,100300,120877295,3400,3405,3405,3400,210
|
|
20230630,100200,120163145,3405,3405,3405,3405,70
|
|
20230630,100100,119924795,3400,3410,3410,3400,19
|
|
20230630,100000,119860105,3410,3410,3410,3410,26
|
|
20230630,095900,119771445,3410,3405,3410,3405,3141
|
|
20230630,095800,109065055,3400,3400,3400,3400,105
|
|
20230630,095700,108708055,3405,3405,3405,3405,101
|
|
20230630,095600,108364150,3400,3400,3400,3400,200
|
|
20230630,095500,107684150,3405,3405,3405,3400,149
|
|
20230630,095400,107177045,3410,3405,3410,3400,226
|
|
20230630,095300,106408315,3410,3410,3410,3410,10
|
|
20230630,095200,106374215,3410,3410,3410,3410,0
|
|
20230630,095100,106374215,3410,3405,3410,3405,3756
|
|
20230630,095000,93572490,3405,3400,3405,3400,27
|
|
20230630,094900,93480685,3400,3400,3400,3400,530
|
|
20230630,094800,91678685,3385,3395,3395,3385,25
|
|
20230630,094700,91594050,3400,3400,3400,3400,1
|
|
20230630,094600,91590650,3395,3395,3395,3395,0
|
|
20230630,094500,91590650,3395,3395,3395,3395,1141
|
|
20230630,094400,87716955,3400,3400,3400,3400,0
|
|
20230630,094300,87716955,3400,3400,3400,3400,0
|
|
20230630,094200,87716955,3400,3385,3400,3385,101
|
|
20230630,094100,87375055,3380,3400,3400,3380,26
|
|
20230630,094000,87286920,3390,3390,3390,3390,10
|
|
20230630,093900,87253020,3405,3390,3405,3390,2
|
|
20230630,093800,87246225,3405,3395,3405,3395,116
|
|
20230630,093700,86851395,3405,3405,3405,3405,0
|
|
20230630,093600,86851395,3405,3410,3410,3405,11
|
|
20230630,093500,86813935,3405,3405,3405,3405,0
|
|
20230630,093400,86813935,3405,3405,3405,3405,3
|
|
20230630,093300,86803720,3405,3405,3405,3405,4
|
|
20230630,093200,86790100,3405,3395,3405,3380,1860
|
|
20230630,093100,80496670,3380,3380,3380,3380,0
|
|
20230630,093000,80496670,3380,3380,3380,3380,4
|
|
20230630,092900,80483150,3380,3380,3395,3380,650
|
|
20230630,092800,78283135,3380,3380,3380,3380,432
|
|
20230630,092700,76822975,3380,3380,3380,3380,0
|
|
20230630,092600,76822975,3380,3380,3380,3380,570
|
|
20230630,092500,74896375,3375,3380,3395,3375,1677
|
|
20230630,092400,69215470,3400,3400,3400,3400,0
|
|
20230630,092300,69215470,3400,3400,3400,3400,2
|
|
20230630,092200,69208670,3400,3400,3400,3400,1
|
|
20230630,092100,69205270,3400,3390,3400,3390,1028
|
|
20230630,092000,65720155,3390,3390,3390,3390,2
|
|
20230630,091900,65713375,3400,3380,3400,3380,1031
|
|
20230630,091800,62208575,3380,3400,3410,3380,211
|
|
20230630,091700,61490690,3405,3395,3405,3395,100
|
|
20230630,091600,61150925,3370,3395,3395,3370,40
|
|
20230630,091500,61015625,3395,3390,3395,3390,1001
|
|
20230630,091400,57618670,3370,3390,3390,3370,492
|
|
20230630,091300,55959630,3390,3390,3390,3390,1
|
|
20230630,091200,55956240,3370,3385,3385,3370,250
|
|
20230630,091100,55110575,3385,3385,3385,3385,0
|
|
20230630,091000,55110575,3385,3385,3385,3385,30
|
|
20230630,090900,55009025,3395,3395,3395,3395,100
|
|
20230630,090800,54669525,3395,3395,3395,3395,1000
|
|
20230630,090700,51274525,3395,3395,3395,3395,0
|
|
20230630,090600,51274525,3395,3395,3395,3395,0
|
|
20230630,090500,51274525,3395,3395,3395,3370,166
|
|
20230630,090400,50712205,3395,3390,3395,3390,24
|
|
20230630,090300,50630775,3380,3365,3390,3360,2967
|
|
20230630,090200,40647720,3375,3375,3375,3375,500
|
|
20230630,090100,38960220,3375,3375,3375,3360,10380
|
|
20230630,090000,3927840,3360,3360,3360,3360,1169
|