693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203000,818525795,4110,4110,4110,4110,1822
|
|
20230630,202900,818525795,4110,4110,4110,4110,0
|
|
20230630,202800,818525795,4110,4110,4110,4110,0
|
|
20230630,202700,818525795,4110,4110,4110,4110,0
|
|
20230630,202600,818525795,4110,4110,4110,4110,0
|
|
20230630,202500,818525795,4110,4110,4110,4110,0
|
|
20230630,202400,818525795,4110,4110,4110,4110,0
|
|
20230630,202300,818525795,4110,4110,4110,4110,0
|
|
20230630,202200,818525795,4110,4110,4110,4110,0
|
|
20230630,202100,818525795,4110,4110,4110,4110,0
|
|
20230630,202000,818525795,4110,4110,4110,4110,0
|
|
20230630,201900,818525795,4110,4110,4110,4110,0
|
|
20230630,201800,818525795,4110,4110,4110,4110,0
|
|
20230630,201700,818525795,4110,4110,4110,4110,0
|
|
20230630,201600,818525795,4110,4110,4110,4110,0
|
|
20230630,201500,818525795,4110,4110,4110,4110,0
|
|
20230630,201400,818525795,4110,4110,4110,4110,0
|
|
20230630,201300,818525795,4110,4110,4110,4110,0
|
|
20230630,201200,818525795,4110,4110,4110,4110,0
|
|
20230630,201100,818525795,4110,4110,4110,4110,0
|
|
20230630,201000,818525795,4110,4110,4110,4110,0
|
|
20230630,200900,818525795,4110,4110,4110,4110,0
|
|
20230630,200800,818525795,4110,4110,4110,4110,0
|
|
20230630,200700,818525795,4110,4110,4110,4110,0
|
|
20230630,200600,818525795,4110,4110,4110,4110,0
|
|
20230630,200500,818525795,4110,4110,4110,4110,0
|
|
20230630,200400,818525795,4110,4110,4110,4110,0
|
|
20230630,200300,818525795,4110,4110,4110,4110,0
|
|
20230630,200200,818525795,4110,4110,4110,4110,0
|
|
20230630,200100,818525795,4110,4110,4110,4110,0
|
|
20230630,200000,818525795,4110,4110,4110,4110,1822
|
|
20230630,195900,818525795,4110,4110,4110,4110,0
|
|
20230630,195800,818525795,4110,4110,4110,4110,0
|
|
20230630,195700,818525795,4110,4110,4110,4110,0
|
|
20230630,195600,818525795,4110,4110,4110,4110,0
|
|
20230630,195500,818525795,4110,4110,4110,4110,0
|
|
20230630,195400,818525795,4110,4110,4110,4110,0
|
|
20230630,195300,818525795,4110,4110,4110,4110,0
|
|
20230630,195200,818525795,4110,4110,4110,4110,0
|
|
20230630,195100,818525795,4110,4110,4110,4110,0
|
|
20230630,195000,818525795,4110,4110,4110,4110,0
|
|
20230630,194900,818525795,4110,4110,4110,4110,0
|
|
20230630,194800,818525795,4110,4110,4110,4110,0
|
|
20230630,194700,818525795,4110,4110,4110,4110,0
|
|
20230630,194600,818525795,4110,4110,4110,4110,0
|
|
20230630,194500,818525795,4110,4110,4110,4110,0
|
|
20230630,194400,818525795,4110,4110,4110,4110,0
|
|
20230630,194300,818525795,4110,4110,4110,4110,0
|
|
20230630,194200,818525795,4110,4110,4110,4110,0
|
|
20230630,194100,818525795,4110,4110,4110,4110,0
|
|
20230630,194000,818525795,4110,4110,4110,4110,0
|
|
20230630,193900,818525795,4110,4110,4110,4110,0
|
|
20230630,193800,818525795,4110,4110,4110,4110,0
|
|
20230630,193700,818525795,4110,4110,4110,4110,0
|
|
20230630,193600,818525795,4110,4110,4110,4110,0
|
|
20230630,193500,818525795,4110,4110,4110,4110,0
|
|
20230630,193400,818525795,4110,4110,4110,4110,0
|
|
20230630,193300,818525795,4110,4110,4110,4110,0
|
|
20230630,193200,818525795,4110,4110,4110,4110,0
|
|
20230630,193100,818525795,4110,4110,4110,4110,0
|
|
20230630,193000,818525795,4110,4110,4110,4110,1822
|
|
20230630,192900,818525795,4110,4110,4110,4110,0
|
|
20230630,192800,818525795,4110,4110,4110,4110,0
|
|
20230630,192700,818525795,4110,4110,4110,4110,0
|
|
20230630,192600,818525795,4110,4110,4110,4110,0
|
|
20230630,192500,818525795,4110,4110,4110,4110,0
|
|
20230630,192400,818525795,4110,4110,4110,4110,0
|
|
20230630,192300,818525795,4110,4110,4110,4110,0
|
|
20230630,192200,818525795,4110,4110,4110,4110,0
|
|
20230630,192100,818525795,4110,4110,4110,4110,0
|
|
20230630,192000,818525795,4110,4110,4110,4110,0
|
|
20230630,191900,818525795,4110,4110,4110,4110,0
|
|
20230630,191800,818525795,4110,4110,4110,4110,0
|
|
20230630,191700,818525795,4110,4110,4110,4110,0
|
|
20230630,191600,818525795,4110,4110,4110,4110,0
|
|
20230630,191500,818525795,4110,4110,4110,4110,0
|
|
20230630,191400,818525795,4110,4110,4110,4110,0
|
|
20230630,191300,818525795,4110,4110,4110,4110,0
|
|
20230630,191200,818525795,4110,4110,4110,4110,0
|
|
20230630,191100,818525795,4110,4110,4110,4110,0
|
|
20230630,191000,818525795,4110,4110,4110,4110,0
|
|
20230630,190900,818525795,4110,4110,4110,4110,0
|
|
20230630,190800,818525795,4110,4110,4110,4110,0
|
|
20230630,190700,818525795,4110,4110,4110,4110,0
|
|
20230630,190600,818525795,4110,4110,4110,4110,0
|
|
20230630,190500,818525795,4110,4110,4110,4110,0
|
|
20230630,190400,818525795,4110,4110,4110,4110,0
|
|
20230630,190300,818525795,4110,4110,4110,4110,0
|
|
20230630,190200,818525795,4110,4110,4110,4110,0
|
|
20230630,190100,818525795,4110,4110,4110,4110,0
|
|
20230630,190000,818525795,4110,4110,4110,4110,1822
|
|
20230630,185900,818525795,4110,4110,4110,4110,0
|
|
20230630,185800,818525795,4110,4110,4110,4110,0
|
|
20230630,185700,818525795,4110,4110,4110,4110,0
|
|
20230630,185600,818525795,4110,4110,4110,4110,0
|
|
20230630,185500,818525795,4110,4110,4110,4110,0
|
|
20230630,185400,818525795,4110,4110,4110,4110,0
|
|
20230630,185300,818525795,4110,4110,4110,4110,0
|
|
20230630,185200,818525795,4110,4110,4110,4110,0
|
|
20230630,185100,818525795,4110,4110,4110,4110,0
|
|
20230630,185000,818525795,4110,4110,4110,4110,0
|
|
20230630,184900,818525795,4110,4110,4110,4110,0
|
|
20230630,184800,818525795,4110,4110,4110,4110,0
|
|
20230630,184700,818525795,4110,4110,4110,4110,0
|
|
20230630,184600,818525795,4110,4110,4110,4110,0
|
|
20230630,184500,818525795,4110,4110,4110,4110,0
|
|
20230630,184400,818525795,4110,4110,4110,4110,0
|
|
20230630,184300,818525795,4110,4110,4110,4110,0
|
|
20230630,184200,818525795,4110,4110,4110,4110,0
|
|
20230630,184100,818525795,4110,4110,4110,4110,0
|
|
20230630,184000,818525795,4110,4110,4110,4110,0
|
|
20230630,183900,818525795,4110,4110,4110,4110,0
|
|
20230630,183800,818525795,4110,4110,4110,4110,0
|
|
20230630,183700,818525795,4110,4110,4110,4110,0
|
|
20230630,183600,818525795,4110,4110,4110,4110,0
|
|
20230630,183500,818525795,4110,4110,4110,4110,0
|
|
20230630,183400,818525795,4110,4110,4110,4110,0
|
|
20230630,183300,818525795,4110,4110,4110,4110,0
|
|
20230630,183200,818525795,4110,4110,4110,4110,0
|
|
20230630,183100,818525795,4110,4110,4110,4110,0
|
|
20230630,183000,818525795,4110,4110,4110,4110,1822
|
|
20230630,182900,818525795,4110,4110,4110,4110,0
|
|
20230630,182800,818525795,4110,4110,4110,4110,0
|
|
20230630,182700,818525795,4110,4110,4110,4110,0
|
|
20230630,182600,818525795,4110,4110,4110,4110,0
|
|
20230630,182500,818525795,4110,4110,4110,4110,0
|
|
20230630,182400,818525795,4110,4110,4110,4110,0
|
|
20230630,182300,818525795,4110,4110,4110,4110,0
|
|
20230630,182200,818525795,4110,4110,4110,4110,0
|
|
20230630,182100,818525795,4110,4110,4110,4110,0
|
|
20230630,182000,818525795,4110,4110,4110,4110,0
|
|
20230630,181900,818525795,4110,4110,4110,4110,0
|
|
20230630,181800,818525795,4110,4110,4110,4110,0
|
|
20230630,181700,818525795,4110,4110,4110,4110,0
|
|
20230630,181600,818525795,4110,4110,4110,4110,0
|
|
20230630,181500,818525795,4110,4110,4110,4110,0
|
|
20230630,181400,818525795,4110,4110,4110,4110,0
|
|
20230630,181300,818525795,4110,4110,4110,4110,0
|
|
20230630,181200,818525795,4110,4110,4110,4110,0
|
|
20230630,181100,818525795,4110,4110,4110,4110,0
|
|
20230630,181000,818525795,4110,4110,4110,4110,0
|
|
20230630,180900,818525795,4110,4110,4110,4110,0
|
|
20230630,180800,818525795,4110,4110,4110,4110,0
|
|
20230630,180700,818525795,4110,4110,4110,4110,0
|
|
20230630,180600,818525795,4110,4110,4110,4110,0
|
|
20230630,180500,818525795,4110,4110,4110,4110,0
|
|
20230630,180400,818525795,4110,4110,4110,4110,0
|
|
20230630,180300,818525795,4110,4110,4110,4110,0
|
|
20230630,180200,818525795,4110,4110,4110,4110,0
|
|
20230630,180100,818525795,4110,4110,4110,4110,0
|
|
20230630,180000,818525795,4110,4110,4110,4110,1822
|
|
20230630,175900,818525795,4110,4110,4110,4110,0
|
|
20230630,175800,818525795,4110,4110,4110,4110,0
|
|
20230630,175700,818525795,4110,4110,4110,4110,0
|
|
20230630,175600,818525795,4110,4110,4110,4110,0
|
|
20230630,175500,818525795,4110,4110,4110,4110,0
|
|
20230630,175400,818525795,4110,4110,4110,4110,0
|
|
20230630,175300,818525795,4110,4110,4110,4110,0
|
|
20230630,175200,818525795,4110,4110,4110,4110,0
|
|
20230630,175100,818525795,4110,4110,4110,4110,0
|
|
20230630,175000,818525795,4110,4110,4110,4110,0
|
|
20230630,174900,818525795,4110,4110,4110,4110,0
|
|
20230630,174800,818525795,4110,4110,4110,4110,0
|
|
20230630,174700,818525795,4110,4110,4110,4110,0
|
|
20230630,174600,818525795,4110,4110,4110,4110,0
|
|
20230630,174500,818525795,4110,4110,4110,4110,0
|
|
20230630,174400,818525795,4110,4110,4110,4110,0
|
|
20230630,174300,818525795,4110,4110,4110,4110,0
|
|
20230630,174200,818525795,4110,4110,4110,4110,0
|
|
20230630,174100,818525795,4110,4110,4110,4110,0
|
|
20230630,174000,818525795,4110,4110,4110,4110,0
|
|
20230630,173900,818525795,4110,4110,4110,4110,0
|
|
20230630,173800,818525795,4110,4110,4110,4110,0
|
|
20230630,173700,818525795,4110,4110,4110,4110,0
|
|
20230630,173600,818525795,4110,4110,4110,4110,0
|
|
20230630,173500,818525795,4110,4110,4110,4110,0
|
|
20230630,173400,818525795,4110,4110,4110,4110,0
|
|
20230630,173300,818525795,4110,4110,4110,4110,0
|
|
20230630,173200,818525795,4110,4110,4110,4110,0
|
|
20230630,173100,818525795,4110,4110,4110,4110,0
|
|
20230630,173000,818525795,4110,4110,4110,4110,1822
|
|
20230630,172900,818525795,4110,4110,4110,4110,0
|
|
20230630,172800,818525795,4110,4110,4110,4110,0
|
|
20230630,172700,818525795,4110,4110,4110,4110,0
|
|
20230630,172600,818525795,4110,4110,4110,4110,0
|
|
20230630,172500,818525795,4110,4110,4110,4110,0
|
|
20230630,172400,818525795,4110,4110,4110,4110,0
|
|
20230630,172300,818525795,4110,4110,4110,4110,0
|
|
20230630,172200,818525795,4110,4110,4110,4110,0
|
|
20230630,172100,818525795,4110,4110,4110,4110,0
|
|
20230630,172000,818525795,4110,4110,4110,4110,0
|
|
20230630,171900,818525795,4110,4110,4110,4110,0
|
|
20230630,171800,818525795,4110,4110,4110,4110,0
|
|
20230630,171700,818525795,4110,4110,4110,4110,0
|
|
20230630,171600,818525795,4110,4110,4110,4110,0
|
|
20230630,171500,818525795,4110,4110,4110,4110,0
|
|
20230630,171400,818525795,4110,4110,4110,4110,0
|
|
20230630,171300,818525795,4110,4110,4110,4110,0
|
|
20230630,171200,818525795,4110,4110,4110,4110,0
|
|
20230630,171100,818525795,4110,4110,4110,4110,0
|
|
20230630,171000,818525795,4110,4110,4110,4110,0
|
|
20230630,170900,818525795,4110,4110,4110,4110,0
|
|
20230630,170800,818525795,4110,4110,4110,4110,0
|
|
20230630,170700,818525795,4110,4110,4110,4110,0
|
|
20230630,170600,818525795,4110,4110,4110,4110,0
|
|
20230630,170500,818525795,4110,4110,4110,4110,0
|
|
20230630,170400,818525795,4110,4110,4110,4110,0
|
|
20230630,170300,818525795,4110,4110,4110,4110,0
|
|
20230630,170200,818525795,4110,4110,4110,4110,0
|
|
20230630,170100,818525795,4110,4110,4110,4110,0
|
|
20230630,170000,818525795,4110,4110,4110,4110,1822
|
|
20230630,165900,818525795,4110,4110,4110,4110,0
|
|
20230630,165800,818525795,4110,4110,4110,4110,0
|
|
20230630,165700,818525795,4110,4110,4110,4110,0
|
|
20230630,165600,818525795,4110,4110,4110,4110,0
|
|
20230630,165500,818525795,4110,4110,4110,4110,0
|
|
20230630,165400,818525795,4110,4110,4110,4110,0
|
|
20230630,165300,818525795,4110,4110,4110,4110,0
|
|
20230630,165200,818525795,4110,4110,4110,4110,0
|
|
20230630,165100,818525795,4110,4110,4110,4110,0
|
|
20230630,165000,818525795,4110,4110,4110,4110,0
|
|
20230630,164900,818525795,4110,4110,4110,4110,0
|
|
20230630,164800,818525795,4110,4110,4110,4110,0
|
|
20230630,164700,818525795,4110,4110,4110,4110,0
|
|
20230630,164600,818525795,4110,4110,4110,4110,0
|
|
20230630,164500,818525795,4110,4110,4110,4110,0
|
|
20230630,164400,818525795,4110,4110,4110,4110,0
|
|
20230630,164300,818525795,4110,4110,4110,4110,0
|
|
20230630,164200,818525795,4110,4110,4110,4110,0
|
|
20230630,164100,818525795,4110,4110,4110,4110,0
|
|
20230630,164000,818525795,4110,4110,4110,4110,0
|
|
20230630,163900,818525795,4110,4110,4110,4110,0
|
|
20230630,163800,818525795,4110,4110,4110,4110,0
|
|
20230630,163700,818525795,4110,4110,4110,4110,0
|
|
20230630,163600,818525795,4110,4110,4110,4110,0
|
|
20230630,163500,818525795,4110,4110,4110,4110,0
|
|
20230630,163400,818525795,4110,4110,4110,4110,0
|
|
20230630,163300,818525795,4110,4110,4110,4110,0
|
|
20230630,163200,818525795,4110,4110,4110,4110,0
|
|
20230630,163100,818525795,4110,4110,4110,4110,0
|
|
20230630,163000,818525795,4110,4110,4110,4110,1822
|
|
20230630,162900,818525795,4110,4110,4110,4110,0
|
|
20230630,162800,818525795,4110,4110,4110,4110,0
|
|
20230630,162700,818525795,4110,4110,4110,4110,0
|
|
20230630,162600,818525795,4110,4110,4110,4110,0
|
|
20230630,162500,818525795,4110,4110,4110,4110,0
|
|
20230630,162400,818525795,4110,4110,4110,4110,0
|
|
20230630,162300,818525795,4110,4110,4110,4110,0
|
|
20230630,162200,818525795,4110,4110,4110,4110,0
|
|
20230630,162100,818525795,4110,4110,4110,4110,0
|
|
20230630,162000,818525795,4110,4110,4110,4110,0
|
|
20230630,161900,818525795,4110,4110,4110,4110,0
|
|
20230630,161800,818525795,4110,4110,4110,4110,0
|
|
20230630,161700,818525795,4110,4110,4110,4110,0
|
|
20230630,161600,818525795,4110,4110,4110,4110,0
|
|
20230630,161500,818525795,4110,4110,4110,4110,0
|
|
20230630,161400,818525795,4110,4110,4110,4110,0
|
|
20230630,161300,818525795,4110,4110,4110,4110,0
|
|
20230630,161200,818525795,4110,4110,4110,4110,0
|
|
20230630,161100,818525795,4110,4110,4110,4110,0
|
|
20230630,161000,818525795,4110,4110,4110,4110,0
|
|
20230630,160900,818525795,4110,4110,4110,4110,0
|
|
20230630,160800,818525795,4110,4110,4110,4110,0
|
|
20230630,160700,818525795,4110,4110,4110,4110,0
|
|
20230630,160600,818525795,4110,4110,4110,4110,0
|
|
20230630,160500,818525795,4110,4110,4110,4110,0
|
|
20230630,160400,818525795,4110,4110,4110,4110,0
|
|
20230630,160300,818525795,4110,4110,4110,4110,0
|
|
20230630,160200,818525795,4110,4110,4110,4110,0
|
|
20230630,160100,818525795,4110,4110,4110,4110,0
|
|
20230630,160000,818525795,4110,4110,4110,4110,1822
|
|
20230630,155900,818525795,4110,4110,4110,4110,0
|
|
20230630,155800,818525795,4110,4110,4110,4110,0
|
|
20230630,155700,818525795,4110,4110,4110,4110,0
|
|
20230630,155600,818525795,4110,4110,4110,4110,0
|
|
20230630,155500,818525795,4110,4110,4110,4110,0
|
|
20230630,155400,818525795,4110,4110,4110,4110,0
|
|
20230630,155300,818525795,4110,4110,4110,4110,0
|
|
20230630,155200,818525795,4110,4110,4110,4110,0
|
|
20230630,155100,818525795,4110,4110,4110,4110,0
|
|
20230630,155000,818525795,4110,4110,4110,4110,0
|
|
20230630,154900,818525795,4110,4110,4110,4110,0
|
|
20230630,154800,818525795,4110,4110,4110,4110,0
|
|
20230630,154700,818525795,4110,4110,4110,4110,0
|
|
20230630,154600,818525795,4110,4110,4110,4110,0
|
|
20230630,154500,818525795,4110,4110,4110,4110,0
|
|
20230630,154400,818525795,4110,4110,4110,4110,0
|
|
20230630,154300,818525795,4110,4110,4110,4110,0
|
|
20230630,154200,818525795,4110,4110,4110,4110,0
|
|
20230630,154100,818525795,4110,4110,4110,4110,0
|
|
20230630,154000,818525795,4110,4110,4110,4110,0
|
|
20230630,153900,818525795,4110,4110,4110,4110,0
|
|
20230630,153800,818525795,4110,4110,4110,4110,0
|
|
20230630,153700,818525795,4110,4110,4110,4110,0
|
|
20230630,153600,818525795,4110,4110,4110,4110,0
|
|
20230630,153500,818525795,4110,4110,4110,4110,0
|
|
20230630,153400,818525795,4110,4110,4110,4110,0
|
|
20230630,153300,818525795,4110,4110,4110,4110,0
|
|
20230630,153200,818525795,4110,4110,4110,4110,0
|
|
20230630,153100,818525795,4110,4110,4110,4110,0
|
|
20230630,153000,818525795,4110,4110,4110,4110,3644
|
|
20230630,152900,811037375,4110,4110,4110,4110,0
|
|
20230630,152800,811037375,4110,4110,4110,4110,0
|
|
20230630,152700,811037375,4110,4110,4110,4110,0
|
|
20230630,152600,811037375,4110,4110,4110,4110,0
|
|
20230630,152500,811037375,4110,4110,4110,4110,0
|
|
20230630,152400,811037375,4110,4110,4110,4110,0
|
|
20230630,152300,811037375,4110,4110,4110,4110,0
|
|
20230630,152200,811037375,4110,4110,4110,4110,0
|
|
20230630,152100,811037375,4110,4110,4110,4110,0
|
|
20230630,152000,811037375,4110,4110,4110,4110,0
|
|
20230630,151900,811037375,4110,4080,4110,4070,5302
|
|
20230630,151800,789295400,4085,4080,4085,4075,241
|
|
20230630,151700,788312880,4085,4080,4085,4075,534
|
|
20230630,151600,786135900,4080,4100,4100,4075,2929
|
|
20230630,151500,774179210,4085,4085,4085,4085,0
|
|
20230630,151400,774179210,4085,4085,4085,4085,0
|
|
20230630,151300,774179210,4085,4100,4100,4085,1924
|
|
20230630,151200,766316465,4100,4100,4100,4100,0
|
|
20230630,151100,766316465,4100,4100,4105,4100,303
|
|
20230630,151000,765073665,4105,4105,4105,4100,380
|
|
20230630,150900,763513775,4105,4105,4105,4105,0
|
|
20230630,150800,763513775,4105,4105,4105,4105,32
|
|
20230630,150700,763382415,4100,4100,4100,4095,2855
|
|
20230630,150600,751678505,4085,4085,4085,4085,12
|
|
20230630,150500,751629485,4100,4085,4100,4080,1225
|
|
20230630,150400,746627180,4085,4085,4085,4085,0
|
|
20230630,150300,746627180,4085,4085,4085,4085,0
|
|
20230630,150200,746627180,4085,4085,4085,4085,0
|
|
20230630,150100,746627180,4085,4085,4085,4085,0
|
|
20230630,150000,746627180,4085,4085,4085,4085,11
|
|
20230630,145900,746582245,4070,4070,4070,4070,0
|
|
20230630,145800,746582245,4070,4090,4090,4070,1379
|
|
20230630,145700,740961210,4100,4100,4100,4100,105
|
|
20230630,145600,740530710,4100,4100,4100,4100,0
|
|
20230630,145500,740530710,4100,4100,4100,4100,0
|
|
20230630,145400,740530710,4100,4100,4100,4100,1
|
|
20230630,145300,740526610,4070,4080,4080,4070,1600
|
|
20230630,145200,734012380,4075,4110,4110,4075,3507
|
|
20230630,145100,719718355,4105,4100,4105,4100,2985
|
|
20230630,145000,707474600,4075,4090,4090,4075,150
|
|
20230630,144900,706862450,4100,4095,4100,4090,194
|
|
20230630,144800,706068265,4095,4095,4095,4095,0
|
|
20230630,144700,706068265,4095,4095,4095,4095,0
|
|
20230630,144600,706068265,4095,4095,4095,4095,0
|
|
20230630,144500,706068265,4095,4095,4095,4095,0
|
|
20230630,144400,706068265,4095,4095,4095,4095,488
|
|
20230630,144300,704069905,4100,4090,4100,4070,4584
|
|
20230630,144200,685369150,4105,4105,4105,4105,73
|
|
20230630,144100,685069485,4085,4085,4085,4085,1
|
|
20230630,144000,685065400,4085,4095,4095,4085,728
|
|
20230630,143900,682090925,4110,4110,4110,4110,0
|
|
20230630,143800,682090925,4110,4110,4110,4110,0
|
|
20230630,143700,682090925,4110,4095,4110,4095,9
|
|
20230630,143600,682054040,4095,4095,4095,4095,0
|
|
20230630,143500,682054040,4095,4110,4110,4095,600
|
|
20230630,143400,679592540,4110,4110,4110,4110,8
|
|
20230630,143300,679559660,4100,4105,4105,4100,300
|
|
20230630,143200,678329645,4105,4105,4105,4105,29
|
|
20230630,143100,678210600,4085,4120,4120,4085,89
|
|
20230630,143000,677845675,4065,4110,4110,4065,6558
|
|
20230630,142900,651057760,4125,4120,4125,4120,444
|
|
20230630,142800,649226885,4105,4105,4105,4105,414
|
|
20230630,142700,647527415,4100,4110,4110,4100,900
|
|
20230630,142600,643831415,4095,4095,4095,4095,66
|
|
20230630,142500,643561145,4085,4115,4115,4085,1026
|
|
20230630,142400,639360805,4110,4100,4110,4100,881
|
|
20230630,142300,635740420,4100,4095,4100,4090,401
|
|
20230630,142200,634098075,4100,4100,4100,4100,36
|
|
20230630,142100,633950475,4100,4100,4100,4100,2503
|
|
20230630,142000,623688175,4110,4110,4110,4110,713
|
|
20230630,141900,620757745,4100,4100,4100,4100,540
|
|
20230630,141800,618543745,4100,4100,4100,4100,173
|
|
20230630,141700,617834445,4100,4100,4100,4100,200
|
|
20230630,141600,617014445,4110,4110,4110,4110,3
|
|
20230630,141500,617002115,4100,4100,4105,4100,695
|
|
20230630,141400,614150320,4100,4095,4100,4085,862
|
|
20230630,141300,610618255,4095,4100,4100,4095,28
|
|
20230630,141200,610503585,4100,4100,4100,4100,0
|
|
20230630,141100,610503585,4100,4100,4100,4100,1
|
|
20230630,141000,610499485,4100,4100,4100,4100,4
|
|
20230630,140900,610483085,4100,4090,4100,4090,64
|
|
20230630,140800,610220885,4090,4090,4090,4090,803
|
|
20230630,140700,606936615,4105,4100,4105,4100,433
|
|
20230630,140600,605161115,4090,4095,4095,4090,791
|
|
20230630,140500,601925620,4095,4095,4095,4095,139
|
|
20230630,140400,601356415,4095,4095,4095,4095,0
|
|
20230630,140300,601356415,4095,4105,4105,4095,525
|
|
20230630,140200,599206245,4105,4105,4105,4105,0
|
|
20230630,140100,599206245,4105,4105,4105,4100,56
|
|
20230630,140000,598976400,4105,4110,4110,4105,102
|
|
20230630,135900,598557435,4110,4110,4110,4110,1
|
|
20230630,135800,598553325,4110,4110,4110,4110,16
|
|
20230630,135700,598487565,4110,4110,4110,4110,41
|
|
20230630,135600,598319055,4110,4110,4110,4110,12
|
|
20230630,135500,598269735,4110,4110,4110,4110,0
|
|
20230630,135400,598269735,4110,4110,4110,4110,0
|
|
20230630,135300,598269735,4110,4110,4110,4110,0
|
|
20230630,135200,598269735,4110,4090,4110,4090,653
|
|
20230630,135100,595593905,4090,4090,4090,4090,68
|
|
20230630,135000,595315785,4110,4110,4110,4110,0
|
|
20230630,134900,595315785,4110,4110,4110,4110,0
|
|
20230630,134800,595315785,4110,4110,4110,4110,0
|
|
20230630,134700,595315785,4110,4110,4110,4110,0
|
|
20230630,134600,595315785,4110,4110,4110,4110,0
|
|
20230630,134500,595315785,4110,4090,4110,4080,1219
|
|
20230630,134400,590340190,4080,4100,4100,4080,4872
|
|
20230630,134300,570451630,4105,4105,4105,4105,351
|
|
20230630,134200,569010775,4105,4110,4110,4105,107
|
|
20230630,134100,568571325,4110,4105,4110,4105,110
|
|
20230630,134000,568119725,4110,4110,4110,4110,0
|
|
20230630,133900,568119725,4110,4110,4110,4110,0
|
|
20230630,133800,568119725,4110,4110,4110,4110,0
|
|
20230630,133700,568119725,4110,4110,4110,4110,5
|
|
20230630,133600,568099175,4105,4105,4105,4105,0
|
|
20230630,133500,568099175,4105,4105,4105,4105,0
|
|
20230630,133400,568099175,4105,4110,4110,4105,7
|
|
20230630,133300,568070430,4125,4125,4125,4125,0
|
|
20230630,133200,568070430,4125,4125,4125,4125,0
|
|
20230630,133100,568070430,4125,4125,4125,4125,2
|
|
20230630,133000,568062180,4125,4125,4125,4125,0
|
|
20230630,132900,568062180,4125,4105,4125,4100,11
|
|
20230630,132800,568017050,4135,4095,4135,4095,271
|
|
20230630,132700,566906725,4100,4120,4120,4100,3848
|
|
20230630,132600,551120990,4150,4150,4150,4150,1
|
|
20230630,132500,551116840,4120,4125,4125,4120,1018
|
|
20230630,132400,546922210,4120,4135,4135,4120,318
|
|
20230630,132300,545609875,4125,4135,4135,4125,2461
|
|
20230630,132200,535455900,4135,4135,4135,4135,0
|
|
20230630,132100,535455900,4135,4140,4150,4135,2853
|
|
20230630,132000,523656000,4145,4145,4145,4145,132
|
|
20230630,131900,523108860,4145,4145,4145,4145,0
|
|
20230630,131800,523108860,4145,4145,4145,4145,55
|
|
20230630,131700,522880885,4150,4150,4150,4150,16
|
|
20230630,131600,522814485,4155,4155,4155,4155,0
|
|
20230630,131500,522814485,4155,4160,4160,4145,1482
|
|
20230630,131400,516670670,4150,4150,4150,4150,0
|
|
20230630,131300,516670670,4150,4150,4150,4150,0
|
|
20230630,131200,516670670,4150,4150,4150,4150,0
|
|
20230630,131100,516670670,4150,4150,4150,4150,0
|
|
20230630,131000,516670670,4150,4150,4150,4150,300
|
|
20230630,130900,515425670,4150,4150,4150,4150,70
|
|
20230630,130800,515135170,4150,4150,4150,4150,0
|
|
20230630,130700,515135170,4150,4150,4150,4150,6
|
|
20230630,130600,515110270,4150,4150,4150,4150,14
|
|
20230630,130500,515052170,4150,4150,4150,4150,10
|
|
20230630,130400,515010670,4160,4160,4160,4160,0
|
|
20230630,130300,515010670,4160,4160,4160,4160,0
|
|
20230630,130200,515010670,4160,4155,4160,4150,12
|
|
20230630,130100,514960855,4155,4155,4155,4155,0
|
|
20230630,130000,514960855,4155,4155,4155,4155,0
|
|
20230630,125900,514960855,4155,4155,4155,4155,80
|
|
20230630,125800,514628455,4155,4160,4160,4155,239
|
|
20230630,125700,513635215,4160,4160,4160,4160,202
|
|
20230630,125600,512794895,4160,4160,4160,4160,0
|
|
20230630,125500,512794895,4160,4160,4160,4160,0
|
|
20230630,125400,512794895,4160,4160,4160,4160,20
|
|
20230630,125300,512711695,4160,4160,4160,4160,20
|
|
20230630,125200,512628495,4135,4135,4135,4135,1
|
|
20230630,125100,512624360,4160,4160,4160,4160,0
|
|
20230630,125000,512624360,4160,4160,4160,4160,0
|
|
20230630,124900,512624360,4160,4155,4160,4130,1121
|
|
20230630,124800,507973975,4160,4160,4160,4150,28
|
|
20230630,124700,507857585,4165,4160,4165,4160,102
|
|
20230630,124600,507432765,4160,4155,4160,4155,322
|
|
20230630,124500,506094355,4150,4150,4150,4150,0
|
|
20230630,124400,506094355,4150,4145,4150,4130,81
|
|
20230630,124300,505759730,4130,4130,4130,4130,0
|
|
20230630,124200,505759730,4130,4130,4130,4130,0
|
|
20230630,124100,505759730,4130,4150,4150,4130,230
|
|
20230630,124000,504809230,4150,4140,4150,4140,312
|
|
20230630,123900,503514985,4130,4130,4130,4130,60
|
|
20230630,123800,503267185,4120,4120,4120,4120,0
|
|
20230630,123700,503267185,4120,4120,4120,4120,500
|
|
20230630,123600,501207185,4120,4120,4120,4120,0
|
|
20230630,123500,501207185,4120,4120,4120,4120,4
|
|
20230630,123400,501190705,4125,4125,4125,4125,0
|
|
20230630,123300,501190705,4125,4125,4125,4125,0
|
|
20230630,123200,501190705,4125,4130,4130,4125,730
|
|
20230630,123100,498178955,4145,4145,4145,4145,0
|
|
20230630,123000,498178955,4145,4145,4145,4145,0
|
|
20230630,122900,498178955,4145,4145,4145,4145,8
|
|
20230630,122800,498145795,4125,4125,4125,4125,0
|
|
20230630,122700,498145795,4125,4125,4125,4125,391
|
|
20230630,122600,496532920,4145,4145,4145,4145,0
|
|
20230630,122500,496532920,4145,4145,4145,4145,0
|
|
20230630,122400,496532920,4145,4145,4145,4145,1
|
|
20230630,122300,496528775,4150,4150,4150,4150,0
|
|
20230630,122200,496528775,4150,4150,4150,4150,0
|
|
20230630,122100,496528775,4150,4140,4150,4140,153
|
|
20230630,122000,495893995,4145,4145,4145,4145,2
|
|
20230630,121900,495885705,4150,4150,4150,4150,100
|
|
20230630,121800,495470705,4150,4110,4150,4110,438
|
|
20230630,121700,493664860,4115,4115,4115,4115,1
|
|
20230630,121600,493660745,4115,4120,4120,4115,48
|
|
20230630,121500,493463010,4115,4115,4115,4115,0
|
|
20230630,121400,493463010,4115,4110,4115,4110,108
|
|
20230630,121300,493018635,4110,4115,4115,4105,175
|
|
20230630,121200,492299635,4115,4115,4115,4115,700
|
|
20230630,121100,489419135,4115,4115,4115,4115,1997
|
|
20230630,121000,481201480,4115,4115,4115,4115,0
|
|
20230630,120900,481201480,4115,4100,4115,4100,102
|
|
20230630,120800,480783250,4100,4100,4100,4100,10
|
|
20230630,120700,480742250,4115,4115,4115,4115,41
|
|
20230630,120600,480573535,4100,4100,4100,4100,100
|
|
20230630,120500,480163535,4100,4100,4100,4100,0
|
|
20230630,120400,480163535,4100,4100,4100,4100,0
|
|
20230630,120300,480163535,4100,4100,4100,4100,0
|
|
20230630,120200,480163535,4100,4105,4105,4100,2624
|
|
20230630,120100,469404800,4105,4105,4105,4105,1
|
|
20230630,120000,469400695,4110,4110,4110,4110,120
|
|
20230630,115900,468907495,4115,4115,4115,4115,4
|
|
20230630,115800,468891035,4110,4115,4115,4110,19
|
|
20230630,115700,468812895,4115,4115,4115,4115,46
|
|
20230630,115600,468623605,4120,4120,4120,4120,10
|
|
20230630,115500,468582405,4120,4125,4125,4120,112
|
|
20230630,115400,468120930,4125,4130,4130,4125,23
|
|
20230630,115300,468026050,4130,4135,4135,4130,602
|
|
20230630,115200,465536800,4150,4150,4150,4150,1
|
|
20230630,115100,465532650,4145,4145,4145,4145,0
|
|
20230630,115000,465532650,4145,4145,4145,4145,0
|
|
20230630,114900,465532650,4145,4145,4145,4145,0
|
|
20230630,114800,465532650,4145,4145,4145,4145,15
|
|
20230630,114700,465470475,4130,4130,4130,4130,443
|
|
20230630,114600,463640885,4130,4140,4140,4130,54
|
|
20230630,114500,463417625,4140,4140,4140,4140,0
|
|
20230630,114400,463417625,4140,4140,4140,4140,0
|
|
20230630,114300,463417625,4140,4140,4140,4140,0
|
|
20230630,114200,463417625,4140,4150,4150,4140,92
|
|
20230630,114100,463036635,4150,4155,4155,4135,142
|
|
20230630,114000,462449190,4155,4155,4155,4140,3
|
|
20230630,113900,462436740,4150,4150,4150,4150,0
|
|
20230630,113800,462436740,4150,4150,4150,4150,0
|
|
20230630,113700,462436740,4150,4150,4150,4150,0
|
|
20230630,113600,462436740,4150,4150,4150,4150,701
|
|
20230630,113500,459527590,4150,4150,4150,4150,0
|
|
20230630,113400,459527590,4150,4150,4150,4150,0
|
|
20230630,113300,459527590,4150,4125,4150,4125,41
|
|
20230630,113200,459358440,4125,4125,4125,4125,0
|
|
20230630,113100,459358440,4125,4125,4125,4125,156
|
|
20230630,113000,458714940,4125,4135,4135,4125,310
|
|
20230630,112900,457436010,4125,4125,4125,4125,0
|
|
20230630,112800,457436010,4125,4135,4135,4125,10
|
|
20230630,112700,457394750,4120,4120,4120,4120,0
|
|
20230630,112600,457394750,4120,4120,4120,4120,0
|
|
20230630,112500,457394750,4120,4120,4120,4120,0
|
|
20230630,112400,457394750,4120,4115,4145,4115,401
|
|
20230630,112300,455743105,4110,4135,4135,4100,2001
|
|
20230630,112200,447514310,4160,4160,4160,4160,0
|
|
20230630,112100,447514310,4160,4160,4160,4160,0
|
|
20230630,112000,447514310,4160,4155,4160,4130,2001
|
|
20230630,111900,439242580,4155,4155,4155,4155,0
|
|
20230630,111800,439242580,4155,4155,4155,4155,33
|
|
20230630,111700,439105465,4160,4160,4160,4160,0
|
|
20230630,111600,439105465,4160,4160,4160,4160,0
|
|
20230630,111500,439105465,4160,4160,4160,4160,0
|
|
20230630,111400,439105465,4160,4160,4160,4160,0
|
|
20230630,111300,439105465,4160,4160,4160,4160,0
|
|
20230630,111200,439105465,4160,4160,4160,4160,75
|
|
20230630,111100,438793465,4160,4160,4160,4160,238
|
|
20230630,111000,437803385,4160,4160,4160,4160,1
|
|
20230630,110900,437799225,4155,4155,4155,4155,20
|
|
20230630,110800,437716125,4155,4155,4155,4155,0
|
|
20230630,110700,437716125,4155,4155,4155,4155,96
|
|
20230630,110600,437317245,4155,4160,4160,4155,167
|
|
20230630,110500,436623340,4165,4155,4165,4155,24
|
|
20230630,110400,436523550,4165,4165,4165,4165,5
|
|
20230630,110300,436502725,4165,4165,4165,4165,0
|
|
20230630,110200,436502725,4165,4165,4165,4165,10
|
|
20230630,110100,436461075,4170,4170,4170,4170,0
|
|
20230630,110000,436461075,4170,4170,4170,4170,0
|
|
20230630,105900,436461075,4170,4165,4175,4165,477
|
|
20230630,105800,434470995,4160,4155,4160,4155,2048
|
|
20230630,105700,425951335,4155,4160,4160,4155,27
|
|
20230630,105600,425839020,4160,4150,4160,4150,100
|
|
20230630,105500,425423520,4150,4145,4150,4145,171
|
|
20230630,105400,424714425,4145,4145,4145,4145,2
|
|
20230630,105300,424706135,4145,4135,4145,4135,3787
|
|
20230630,105200,409040495,4120,4135,4135,4120,386
|
|
20230630,105100,407449725,4130,4130,4130,4130,397
|
|
20230630,105000,405810115,4130,4125,4130,4120,2627
|
|
20230630,104900,394966210,4125,4125,4125,4125,0
|
|
20230630,104800,394966210,4125,4130,4130,4125,289
|
|
20230630,104700,393773000,4125,4130,4130,4125,209
|
|
20230630,104600,392910070,4135,4135,4135,4135,27
|
|
20230630,104500,392798425,4135,4135,4135,4135,0
|
|
20230630,104400,392798425,4135,4135,4135,4135,3
|
|
20230630,104300,392786020,4140,4140,4140,4140,0
|
|
20230630,104200,392786020,4140,4135,4140,4135,2
|
|
20230630,104100,392777745,4145,4145,4145,4145,0
|
|
20230630,104000,392777745,4145,4145,4145,4145,240
|
|
20230630,103900,391782945,4145,4135,4145,4135,146
|
|
20230630,103800,391179225,4135,4135,4135,4135,166
|
|
20230630,103700,390492815,4135,4135,4135,4135,151
|
|
20230630,103600,389868430,4130,4135,4135,4130,344
|
|
20230630,103500,388447510,4145,4145,4145,4145,0
|
|
20230630,103400,388447510,4145,4145,4145,4145,1
|
|
20230630,103300,388443365,4150,4150,4150,4150,31
|
|
20230630,103200,388314715,4145,4135,4160,4135,245
|
|
20230630,103100,387299345,4140,4115,4140,4110,2666
|
|
20230630,103000,376269950,4100,4100,4100,4100,0
|
|
20230630,102900,376269950,4100,4115,4115,4100,1020
|
|
20230630,102800,372087460,4115,4120,4120,4115,852
|
|
20230630,102700,368577235,4120,4125,4125,4120,1005
|
|
20230630,102600,364431615,4125,4140,4140,4125,1024
|
|
20230630,102500,360207315,4140,4125,4140,4125,509
|
|
20230630,102400,358107555,4120,4120,4120,4120,0
|
|
20230630,102300,358107555,4120,4120,4120,4120,385
|
|
20230630,102200,356521355,4125,4125,4130,4125,954
|
|
20230630,102100,352585260,4125,4125,4125,4125,1
|
|
20230630,102000,352581135,4100,4115,4115,4100,683
|
|
20230630,101900,349774860,4125,4125,4125,4125,15
|
|
20230630,101800,349712985,4125,4115,4125,4115,48
|
|
20230630,101700,349515170,4115,4115,4115,4115,0
|
|
20230630,101600,349515170,4115,4125,4125,4115,575
|
|
20230630,101500,347148940,4125,4125,4125,4125,62
|
|
20230630,101400,346893190,4130,4130,4130,4130,0
|
|
20230630,101300,346893190,4130,4130,4130,4130,1
|
|
20230630,101200,346889060,4130,4130,4130,4130,241
|
|
20230630,101100,345893730,4130,4130,4130,4130,0
|
|
20230630,101000,345893730,4130,4130,4130,4130,0
|
|
20230630,100900,345893730,4130,4130,4130,4130,30
|
|
20230630,100800,345769830,4130,4130,4130,4130,0
|
|
20230630,100700,345769830,4130,4130,4130,4130,0
|
|
20230630,100600,345769830,4130,4130,4130,4130,10
|
|
20230630,100500,345728530,4130,4130,4130,4130,30
|
|
20230630,100400,345604630,4130,4130,4130,4130,33
|
|
20230630,100300,345468340,4125,4125,4125,4125,0
|
|
20230630,100200,345468340,4125,4125,4125,4125,0
|
|
20230630,100100,345468340,4125,4135,4135,4125,584
|
|
20230630,100000,343056470,4135,4135,4135,4135,326
|
|
20230630,095900,341708460,4135,4105,4135,4105,23
|
|
20230630,095800,341613595,4135,4105,4135,4105,345
|
|
20230630,095700,340197340,4105,4130,4135,4105,916
|
|
20230630,095600,336412415,4100,4125,4130,4100,4703
|
|
20230630,095500,317127360,4135,4120,4135,4120,4
|
|
20230630,095400,317110850,4115,4125,4125,4115,3800
|
|
20230630,095300,301449120,4135,4135,4135,4135,0
|
|
20230630,095200,301449120,4135,4135,4135,4135,327
|
|
20230630,095100,300096975,4135,4140,4140,4135,19
|
|
20230630,095000,300018335,4145,4140,4145,4140,8
|
|
20230630,094900,299985210,4120,4120,4120,4120,201
|
|
20230630,094800,299157090,4120,4120,4120,4120,0
|
|
20230630,094700,299157090,4120,4120,4120,4120,2
|
|
20230630,094600,299148850,4120,4130,4130,4120,1250
|
|
20230630,094500,293992900,4125,4150,4150,4125,450
|
|
20230630,094400,292133250,4135,4135,4135,4135,383
|
|
20230630,094300,290549545,4135,4160,4165,4135,3014
|
|
20230630,094200,278079395,4160,4105,4160,4095,3354
|
|
20230630,094100,264201310,4095,4095,4095,4095,1
|
|
20230630,094000,264197215,4090,4090,4090,4085,1422
|
|
20230630,093900,258381680,4090,4090,4135,4090,103
|
|
20230630,093800,257957515,4080,4110,4110,4080,218
|
|
20230630,093700,257065540,4145,4145,4145,4145,0
|
|
20230630,093600,257065540,4145,4115,4145,4115,203
|
|
20230630,093500,256225035,4115,4105,4115,4105,105
|
|
20230630,093400,255793930,4110,4110,4110,4110,72
|
|
20230630,093300,255498010,4110,4110,4110,4110,13
|
|
20230630,093200,255444580,4110,4105,4110,4085,855
|
|
20230630,093100,251934815,4105,4080,4105,4080,2466
|
|
20230630,093000,241848975,4090,4080,4090,4060,1492
|
|
20230630,092900,235765270,4075,4110,4110,4075,5619
|
|
20230630,092800,212796325,4110,4115,4115,4110,1446
|
|
20230630,092700,206853260,4110,4115,4115,4110,100
|
|
20230630,092600,206442190,4130,4130,4130,4110,138
|
|
20230630,092500,205872850,4105,4105,4105,4105,250
|
|
20230630,092400,204846600,4105,4105,4105,4105,376
|
|
20230630,092300,203303120,4105,4150,4150,4105,3252
|
|
20230630,092200,189921340,4120,4150,4150,4120,761
|
|
20230630,092100,186775090,4180,4175,4180,4175,248
|
|
20230630,092000,185739570,4145,4130,4175,4115,1318
|
|
20230630,091900,180302895,4145,4150,4150,4100,8988
|
|
20230630,091800,143203410,4145,4145,4150,4140,1220
|
|
20230630,091700,138147380,4145,4145,4145,4140,1396
|
|
20230630,091600,132365560,4145,4145,4145,4145,372
|
|
20230630,091500,130823620,4145,4170,4175,4145,2017
|
|
20230630,091400,122428950,4170,4180,4180,4170,1356
|
|
20230630,091300,116770260,4190,4190,4190,4190,0
|
|
20230630,091200,116770260,4190,4185,4190,4180,944
|
|
20230630,091100,112823595,4190,4200,4200,4190,680
|
|
20230630,091000,109972805,4200,4225,4225,4200,3382
|
|
20230630,090900,95748950,4250,4250,4250,4250,1
|
|
20230630,090800,95744700,4220,4220,4220,4220,0
|
|
20230630,090700,95744700,4220,4220,4220,4220,859
|
|
20230630,090600,92119720,4220,4225,4225,4220,742
|
|
20230630,090500,88986480,4225,4195,4225,4195,1417
|
|
20230630,090400,83017105,4190,4170,4190,4140,12386
|
|
20230630,090300,31460460,4175,4195,4195,4175,1050
|
|
20230630,090200,27068725,4210,4195,4210,4195,456
|
|
20230630,090100,25154860,4195,4195,4200,4195,3327
|
|
20230630,090000,11195815,4195,4195,4195,4190,2669
|