676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201300,361772875,4075,4075,4075,4075,419
|
|
20230630,201200,361772875,4075,4075,4075,4075,0
|
|
20230630,201100,361772875,4075,4075,4075,4075,0
|
|
20230630,201000,361772875,4075,4075,4075,4075,0
|
|
20230630,200900,361772875,4075,4075,4075,4075,0
|
|
20230630,200800,361772875,4075,4075,4075,4075,0
|
|
20230630,200700,361772875,4075,4075,4075,4075,0
|
|
20230630,200600,361772875,4075,4075,4075,4075,0
|
|
20230630,200500,361772875,4075,4075,4075,4075,0
|
|
20230630,200400,361772875,4075,4075,4075,4075,0
|
|
20230630,200300,361772875,4075,4075,4075,4075,0
|
|
20230630,200200,361772875,4075,4075,4075,4075,0
|
|
20230630,200100,361772875,4075,4075,4075,4075,0
|
|
20230630,200000,361772875,4075,4075,4075,4075,0
|
|
20230630,195900,361772875,4075,4075,4075,4075,0
|
|
20230630,195800,361772875,4075,4075,4075,4075,0
|
|
20230630,195700,361772875,4075,4075,4075,4075,0
|
|
20230630,195600,361772875,4075,4075,4075,4075,0
|
|
20230630,195500,361772875,4075,4075,4075,4075,0
|
|
20230630,195400,361772875,4075,4075,4075,4075,0
|
|
20230630,195300,361772875,4075,4075,4075,4075,0
|
|
20230630,195200,361772875,4075,4075,4075,4075,0
|
|
20230630,195100,361772875,4075,4075,4075,4075,0
|
|
20230630,195000,361772875,4075,4075,4075,4075,0
|
|
20230630,194900,361772875,4075,4075,4075,4075,0
|
|
20230630,194800,361772875,4075,4075,4075,4075,0
|
|
20230630,194700,361772875,4075,4075,4075,4075,0
|
|
20230630,194600,361772875,4075,4075,4075,4075,0
|
|
20230630,194500,361772875,4075,4075,4075,4075,0
|
|
20230630,194400,361772875,4075,4075,4075,4075,0
|
|
20230630,194300,361772875,4075,4075,4075,4075,419
|
|
20230630,194200,361772875,4075,4075,4075,4075,0
|
|
20230630,194100,361772875,4075,4075,4075,4075,0
|
|
20230630,194000,361772875,4075,4075,4075,4075,0
|
|
20230630,193900,361772875,4075,4075,4075,4075,0
|
|
20230630,193800,361772875,4075,4075,4075,4075,0
|
|
20230630,193700,361772875,4075,4075,4075,4075,0
|
|
20230630,193600,361772875,4075,4075,4075,4075,0
|
|
20230630,193500,361772875,4075,4075,4075,4075,0
|
|
20230630,193400,361772875,4075,4075,4075,4075,0
|
|
20230630,193300,361772875,4075,4075,4075,4075,0
|
|
20230630,193200,361772875,4075,4075,4075,4075,0
|
|
20230630,193100,361772875,4075,4075,4075,4075,0
|
|
20230630,193000,361772875,4075,4075,4075,4075,0
|
|
20230630,192900,361772875,4075,4075,4075,4075,0
|
|
20230630,192800,361772875,4075,4075,4075,4075,0
|
|
20230630,192700,361772875,4075,4075,4075,4075,0
|
|
20230630,192600,361772875,4075,4075,4075,4075,0
|
|
20230630,192500,361772875,4075,4075,4075,4075,0
|
|
20230630,192400,361772875,4075,4075,4075,4075,0
|
|
20230630,192300,361772875,4075,4075,4075,4075,0
|
|
20230630,192200,361772875,4075,4075,4075,4075,0
|
|
20230630,192100,361772875,4075,4075,4075,4075,0
|
|
20230630,192000,361772875,4075,4075,4075,4075,0
|
|
20230630,191900,361772875,4075,4075,4075,4075,0
|
|
20230630,191800,361772875,4075,4075,4075,4075,0
|
|
20230630,191700,361772875,4075,4075,4075,4075,0
|
|
20230630,191600,361772875,4075,4075,4075,4075,0
|
|
20230630,191500,361772875,4075,4075,4075,4075,0
|
|
20230630,191400,361772875,4075,4075,4075,4075,0
|
|
20230630,191300,361772875,4075,4075,4075,4075,419
|
|
20230630,191200,361772875,4075,4075,4075,4075,0
|
|
20230630,191100,361772875,4075,4075,4075,4075,0
|
|
20230630,191000,361772875,4075,4075,4075,4075,0
|
|
20230630,190900,361772875,4075,4075,4075,4075,0
|
|
20230630,190800,361772875,4075,4075,4075,4075,0
|
|
20230630,190700,361772875,4075,4075,4075,4075,0
|
|
20230630,190600,361772875,4075,4075,4075,4075,0
|
|
20230630,190500,361772875,4075,4075,4075,4075,0
|
|
20230630,190400,361772875,4075,4075,4075,4075,0
|
|
20230630,190300,361772875,4075,4075,4075,4075,0
|
|
20230630,190200,361772875,4075,4075,4075,4075,0
|
|
20230630,190100,361772875,4075,4075,4075,4075,0
|
|
20230630,190000,361772875,4075,4075,4075,4075,0
|
|
20230630,185900,361772875,4075,4075,4075,4075,0
|
|
20230630,185800,361772875,4075,4075,4075,4075,0
|
|
20230630,185700,361772875,4075,4075,4075,4075,0
|
|
20230630,185600,361772875,4075,4075,4075,4075,0
|
|
20230630,185500,361772875,4075,4075,4075,4075,0
|
|
20230630,185400,361772875,4075,4075,4075,4075,0
|
|
20230630,185300,361772875,4075,4075,4075,4075,0
|
|
20230630,185200,361772875,4075,4075,4075,4075,0
|
|
20230630,185100,361772875,4075,4075,4075,4075,0
|
|
20230630,185000,361772875,4075,4075,4075,4075,0
|
|
20230630,184900,361772875,4075,4075,4075,4075,0
|
|
20230630,184800,361772875,4075,4075,4075,4075,0
|
|
20230630,184700,361772875,4075,4075,4075,4075,0
|
|
20230630,184600,361772875,4075,4075,4075,4075,0
|
|
20230630,184500,361772875,4075,4075,4075,4075,0
|
|
20230630,184400,361772875,4075,4075,4075,4075,0
|
|
20230630,184300,361772875,4075,4075,4075,4075,419
|
|
20230630,184200,361772875,4075,4075,4075,4075,0
|
|
20230630,184100,361772875,4075,4075,4075,4075,0
|
|
20230630,184000,361772875,4075,4075,4075,4075,0
|
|
20230630,183900,361772875,4075,4075,4075,4075,0
|
|
20230630,183800,361772875,4075,4075,4075,4075,0
|
|
20230630,183700,361772875,4075,4075,4075,4075,0
|
|
20230630,183600,361772875,4075,4075,4075,4075,0
|
|
20230630,183500,361772875,4075,4075,4075,4075,0
|
|
20230630,183400,361772875,4075,4075,4075,4075,0
|
|
20230630,183300,361772875,4075,4075,4075,4075,0
|
|
20230630,183200,361772875,4075,4075,4075,4075,0
|
|
20230630,183100,361772875,4075,4075,4075,4075,0
|
|
20230630,183000,361772875,4075,4075,4075,4075,0
|
|
20230630,182900,361772875,4075,4075,4075,4075,0
|
|
20230630,182800,361772875,4075,4075,4075,4075,0
|
|
20230630,182700,361772875,4075,4075,4075,4075,0
|
|
20230630,182600,361772875,4075,4075,4075,4075,0
|
|
20230630,182500,361772875,4075,4075,4075,4075,0
|
|
20230630,182400,361772875,4075,4075,4075,4075,0
|
|
20230630,182300,361772875,4075,4075,4075,4075,0
|
|
20230630,182200,361772875,4075,4075,4075,4075,0
|
|
20230630,182100,361772875,4075,4075,4075,4075,0
|
|
20230630,182000,361772875,4075,4075,4075,4075,0
|
|
20230630,181900,361772875,4075,4075,4075,4075,0
|
|
20230630,181800,361772875,4075,4075,4075,4075,0
|
|
20230630,181700,361772875,4075,4075,4075,4075,0
|
|
20230630,181600,361772875,4075,4075,4075,4075,0
|
|
20230630,181500,361772875,4075,4075,4075,4075,0
|
|
20230630,181400,361772875,4075,4075,4075,4075,0
|
|
20230630,181300,361772875,4075,4075,4075,4075,419
|
|
20230630,181200,361772875,4075,4075,4075,4075,0
|
|
20230630,181100,361772875,4075,4075,4075,4075,0
|
|
20230630,181000,361772875,4075,4075,4075,4075,0
|
|
20230630,180900,361772875,4075,4075,4075,4075,0
|
|
20230630,180800,361772875,4075,4075,4075,4075,0
|
|
20230630,180700,361772875,4075,4075,4075,4075,0
|
|
20230630,180600,361772875,4075,4075,4075,4075,0
|
|
20230630,180500,361772875,4075,4075,4075,4075,0
|
|
20230630,180400,361772875,4075,4075,4075,4075,0
|
|
20230630,180300,361772875,4075,4075,4075,4075,0
|
|
20230630,180200,361772875,4075,4075,4075,4075,0
|
|
20230630,180100,361772875,4075,4075,4075,4075,0
|
|
20230630,180000,361772875,4075,4075,4075,4075,0
|
|
20230630,175900,361772875,4075,4075,4075,4075,0
|
|
20230630,175800,361772875,4075,4075,4075,4075,0
|
|
20230630,175700,361772875,4075,4075,4075,4075,0
|
|
20230630,175600,361772875,4075,4075,4075,4075,0
|
|
20230630,175500,361772875,4075,4075,4075,4075,0
|
|
20230630,175400,361772875,4075,4075,4075,4075,0
|
|
20230630,175300,361772875,4075,4075,4075,4075,0
|
|
20230630,175200,361772875,4075,4075,4075,4075,0
|
|
20230630,175100,361772875,4075,4075,4075,4075,0
|
|
20230630,175000,361772875,4075,4075,4075,4075,0
|
|
20230630,174900,361772875,4075,4075,4075,4075,0
|
|
20230630,174800,361772875,4075,4075,4075,4075,0
|
|
20230630,174700,361772875,4075,4075,4075,4075,0
|
|
20230630,174600,361772875,4075,4075,4075,4075,0
|
|
20230630,174500,361772875,4075,4075,4075,4075,0
|
|
20230630,174400,361772875,4075,4075,4075,4075,0
|
|
20230630,174300,361772875,4075,4075,4075,4075,419
|
|
20230630,174200,361772875,4075,4075,4075,4075,0
|
|
20230630,174100,361772875,4075,4075,4075,4075,0
|
|
20230630,174000,361772875,4075,4075,4075,4075,0
|
|
20230630,173900,361772875,4075,4075,4075,4075,0
|
|
20230630,173800,361772875,4075,4075,4075,4075,0
|
|
20230630,173700,361772875,4075,4075,4075,4075,0
|
|
20230630,173600,361772875,4075,4075,4075,4075,0
|
|
20230630,173500,361772875,4075,4075,4075,4075,0
|
|
20230630,173400,361772875,4075,4075,4075,4075,0
|
|
20230630,173300,361772875,4075,4075,4075,4075,0
|
|
20230630,173200,361772875,4075,4075,4075,4075,0
|
|
20230630,173100,361772875,4075,4075,4075,4075,0
|
|
20230630,173000,361772875,4075,4075,4075,4075,0
|
|
20230630,172900,361772875,4075,4075,4075,4075,0
|
|
20230630,172800,361772875,4075,4075,4075,4075,0
|
|
20230630,172700,361772875,4075,4075,4075,4075,0
|
|
20230630,172600,361772875,4075,4075,4075,4075,0
|
|
20230630,172500,361772875,4075,4075,4075,4075,0
|
|
20230630,172400,361772875,4075,4075,4075,4075,0
|
|
20230630,172300,361772875,4075,4075,4075,4075,0
|
|
20230630,172200,361772875,4075,4075,4075,4075,0
|
|
20230630,172100,361772875,4075,4075,4075,4075,0
|
|
20230630,172000,361772875,4075,4075,4075,4075,0
|
|
20230630,171900,361772875,4075,4075,4075,4075,0
|
|
20230630,171800,361772875,4075,4075,4075,4075,0
|
|
20230630,171700,361772875,4075,4075,4075,4075,0
|
|
20230630,171600,361772875,4075,4075,4075,4075,0
|
|
20230630,171500,361772875,4075,4075,4075,4075,0
|
|
20230630,171400,361772875,4075,4075,4075,4075,0
|
|
20230630,171300,361772875,4075,4075,4075,4075,419
|
|
20230630,171200,361772875,4075,4075,4075,4075,0
|
|
20230630,171100,361772875,4075,4075,4075,4075,0
|
|
20230630,171000,361772875,4075,4075,4075,4075,0
|
|
20230630,170900,361772875,4075,4075,4075,4075,0
|
|
20230630,170800,361772875,4075,4075,4075,4075,0
|
|
20230630,170700,361772875,4075,4075,4075,4075,0
|
|
20230630,170600,361772875,4075,4075,4075,4075,0
|
|
20230630,170500,361772875,4075,4075,4075,4075,0
|
|
20230630,170400,361772875,4075,4075,4075,4075,0
|
|
20230630,170300,361772875,4075,4075,4075,4075,0
|
|
20230630,170200,361772875,4075,4075,4075,4075,0
|
|
20230630,170100,361772875,4075,4075,4075,4075,0
|
|
20230630,170000,361772875,4075,4075,4075,4075,0
|
|
20230630,165900,361772875,4075,4075,4075,4075,0
|
|
20230630,165800,361772875,4075,4075,4075,4075,0
|
|
20230630,165700,361772875,4075,4075,4075,4075,0
|
|
20230630,165600,361772875,4075,4075,4075,4075,0
|
|
20230630,165500,361772875,4075,4075,4075,4075,0
|
|
20230630,165400,361772875,4075,4075,4075,4075,0
|
|
20230630,165300,361772875,4075,4075,4075,4075,0
|
|
20230630,165200,361772875,4075,4075,4075,4075,0
|
|
20230630,165100,361772875,4075,4075,4075,4075,0
|
|
20230630,165000,361772875,4075,4075,4075,4075,0
|
|
20230630,164900,361772875,4075,4075,4075,4075,0
|
|
20230630,164800,361772875,4075,4075,4075,4075,0
|
|
20230630,164700,361772875,4075,4075,4075,4075,0
|
|
20230630,164600,361772875,4075,4075,4075,4075,0
|
|
20230630,164500,361772875,4075,4075,4075,4075,0
|
|
20230630,164400,361772875,4075,4075,4075,4075,0
|
|
20230630,164300,361772875,4075,4075,4075,4075,419
|
|
20230630,164200,361772875,4075,4075,4075,4075,0
|
|
20230630,164100,361772875,4075,4075,4075,4075,0
|
|
20230630,164000,361772875,4075,4075,4075,4075,0
|
|
20230630,163900,361772875,4075,4075,4075,4075,0
|
|
20230630,163800,361772875,4075,4075,4075,4075,0
|
|
20230630,163700,361772875,4075,4075,4075,4075,0
|
|
20230630,163600,361772875,4075,4075,4075,4075,0
|
|
20230630,163500,361772875,4075,4075,4075,4075,0
|
|
20230630,163400,361772875,4075,4075,4075,4075,0
|
|
20230630,163300,361772875,4075,4075,4075,4075,0
|
|
20230630,163200,361772875,4075,4075,4075,4075,0
|
|
20230630,163100,361772875,4075,4075,4075,4075,0
|
|
20230630,163000,361772875,4075,4075,4075,4075,0
|
|
20230630,162900,361772875,4075,4075,4075,4075,0
|
|
20230630,162800,361772875,4075,4075,4075,4075,0
|
|
20230630,162700,361772875,4075,4075,4075,4075,0
|
|
20230630,162600,361772875,4075,4075,4075,4075,0
|
|
20230630,162500,361772875,4075,4075,4075,4075,0
|
|
20230630,162400,361772875,4075,4075,4075,4075,0
|
|
20230630,162300,361772875,4075,4075,4075,4075,0
|
|
20230630,162200,361772875,4075,4075,4075,4075,0
|
|
20230630,162100,361772875,4075,4075,4075,4075,0
|
|
20230630,162000,361772875,4075,4075,4075,4075,0
|
|
20230630,161900,361772875,4075,4075,4075,4075,0
|
|
20230630,161800,361772875,4075,4075,4075,4075,0
|
|
20230630,161700,361772875,4075,4075,4075,4075,0
|
|
20230630,161600,361772875,4075,4075,4075,4075,0
|
|
20230630,161500,361772875,4075,4075,4075,4075,0
|
|
20230630,161400,361772875,4075,4075,4075,4075,0
|
|
20230630,161300,361772875,4075,4075,4075,4075,419
|
|
20230630,161200,361772875,4075,4075,4075,4075,0
|
|
20230630,161100,361772875,4075,4075,4075,4075,0
|
|
20230630,161000,361772875,4075,4075,4075,4075,0
|
|
20230630,160900,361772875,4075,4075,4075,4075,0
|
|
20230630,160800,361772875,4075,4075,4075,4075,0
|
|
20230630,160700,361772875,4075,4075,4075,4075,0
|
|
20230630,160600,361772875,4075,4075,4075,4075,0
|
|
20230630,160500,361772875,4075,4075,4075,4075,0
|
|
20230630,160400,361772875,4075,4075,4075,4075,0
|
|
20230630,160300,361772875,4075,4075,4075,4075,0
|
|
20230630,160200,361772875,4075,4075,4075,4075,0
|
|
20230630,160100,361772875,4075,4075,4075,4075,0
|
|
20230630,160000,361772875,4075,4075,4075,4075,0
|
|
20230630,155900,361772875,4075,4075,4075,4075,0
|
|
20230630,155800,361772875,4075,4075,4075,4075,0
|
|
20230630,155700,361772875,4075,4075,4075,4075,0
|
|
20230630,155600,361772875,4075,4075,4075,4075,0
|
|
20230630,155500,361772875,4075,4075,4075,4075,0
|
|
20230630,155400,361772875,4075,4075,4075,4075,0
|
|
20230630,155300,361772875,4075,4075,4075,4075,0
|
|
20230630,155200,361772875,4075,4075,4075,4075,0
|
|
20230630,155100,361772875,4075,4075,4075,4075,0
|
|
20230630,155000,361772875,4075,4075,4075,4075,0
|
|
20230630,154900,361772875,4075,4075,4075,4075,0
|
|
20230630,154800,361772875,4075,4075,4075,4075,0
|
|
20230630,154700,361772875,4075,4075,4075,4075,0
|
|
20230630,154600,361772875,4075,4075,4075,4075,0
|
|
20230630,154500,361772875,4075,4075,4075,4075,0
|
|
20230630,154400,361772875,4075,4075,4075,4075,0
|
|
20230630,154300,361772875,4075,4075,4075,4075,419
|
|
20230630,154200,361772875,4075,4075,4075,4075,0
|
|
20230630,154100,361772875,4075,4075,4075,4075,0
|
|
20230630,154000,361772875,4075,4075,4075,4075,0
|
|
20230630,153900,361772875,4075,4075,4075,4075,0
|
|
20230630,153800,361772875,4075,4075,4075,4075,0
|
|
20230630,153700,361772875,4075,4075,4075,4075,0
|
|
20230630,153600,361772875,4075,4075,4075,4075,0
|
|
20230630,153500,361772875,4075,4075,4075,4075,0
|
|
20230630,153400,361772875,4075,4075,4075,4075,0
|
|
20230630,153300,361772875,4075,4075,4075,4075,0
|
|
20230630,153200,361772875,4075,4075,4075,4075,0
|
|
20230630,153100,361772875,4075,4075,4075,4075,0
|
|
20230630,153000,361772875,4075,4075,4075,4075,419
|
|
20230630,152900,360065450,4080,4080,4080,4080,0
|
|
20230630,152800,360065450,4080,4080,4080,4080,0
|
|
20230630,152700,360065450,4080,4080,4080,4080,0
|
|
20230630,152600,360065450,4080,4080,4080,4080,0
|
|
20230630,152500,360065450,4080,4080,4080,4080,0
|
|
20230630,152400,360065450,4080,4080,4080,4080,0
|
|
20230630,152300,360065450,4080,4080,4080,4080,0
|
|
20230630,152200,360065450,4080,4080,4080,4080,0
|
|
20230630,152100,360065450,4080,4080,4080,4080,0
|
|
20230630,152000,360065450,4080,4080,4080,4080,0
|
|
20230630,151900,360065450,4080,4080,4080,4080,37
|
|
20230630,151800,359914490,4080,4080,4080,4080,114
|
|
20230630,151700,359449370,4085,4080,4090,4080,213
|
|
20230630,151600,358579025,4090,4085,4090,4085,62
|
|
20230630,151500,358325705,4090,4080,4090,4080,313
|
|
20230630,151400,357045565,4080,4075,4090,4070,474
|
|
20230630,151300,355115635,4075,4085,4085,4075,66
|
|
20230630,151200,354846675,4075,4075,4075,4075,130
|
|
20230630,151100,354316925,4095,4095,4095,4095,0
|
|
20230630,151000,354316925,4095,4095,4095,4095,0
|
|
20230630,150900,354316925,4095,4095,4095,4095,0
|
|
20230630,150800,354316925,4095,4090,4095,4090,20
|
|
20230630,150700,354235030,4080,4080,4080,4080,0
|
|
20230630,150600,354235030,4080,4075,4080,4070,78
|
|
20230630,150500,353917400,4085,4085,4095,4070,283
|
|
20230630,150400,352764515,4085,4090,4090,4085,141
|
|
20230630,150300,352187915,4085,4085,4085,4085,1
|
|
20230630,150200,352183830,4090,4090,4090,4090,0
|
|
20230630,150100,352183830,4090,4090,4090,4090,28
|
|
20230630,150000,352069310,4095,4075,4095,4070,964
|
|
20230630,145900,348144755,4075,4075,4075,4075,15
|
|
20230630,145800,348083630,4075,4080,4080,4075,418
|
|
20230630,145700,346378270,4095,4095,4095,4095,1
|
|
20230630,145600,346374175,4080,4080,4080,4080,46
|
|
20230630,145500,346186495,4095,4095,4095,4095,1
|
|
20230630,145400,346182400,4080,4080,4080,4080,0
|
|
20230630,145300,346182400,4080,4080,4080,4080,0
|
|
20230630,145200,346182400,4080,4080,4080,4080,0
|
|
20230630,145100,346182400,4080,4080,4080,4080,122
|
|
20230630,145000,345684640,4090,4090,4090,4090,40
|
|
20230630,144900,345521040,4095,4090,4095,4090,575
|
|
20230630,144800,343169285,4090,4090,4090,4090,38
|
|
20230630,144700,343013865,4095,4095,4095,4095,0
|
|
20230630,144600,343013865,4095,4095,4095,4095,1048
|
|
20230630,144500,338722305,4095,4095,4095,4095,5
|
|
20230630,144400,338701830,4095,4090,4095,4090,133
|
|
20230630,144300,338157840,4090,4065,4090,4065,31
|
|
20230630,144200,338031800,4060,4060,4060,4060,0
|
|
20230630,144100,338031800,4060,4060,4060,4060,0
|
|
20230630,144000,338031800,4060,4085,4085,4060,1808
|
|
20230630,143900,330669770,4090,4085,4090,4085,31
|
|
20230630,143800,330543075,4090,4095,4095,4090,418
|
|
20230630,143700,328831380,4095,4095,4095,4095,127
|
|
20230630,143600,328311315,4095,4095,4095,4095,0
|
|
20230630,143500,328311315,4095,4095,4095,4095,725
|
|
20230630,143400,325342440,4095,4095,4095,4095,10
|
|
20230630,143300,325301490,4080,4080,4080,4080,0
|
|
20230630,143200,325301490,4080,4085,4085,4080,4694
|
|
20230630,143100,306149800,4095,4095,4095,4095,0
|
|
20230630,143000,306149800,4095,4095,4095,4095,11
|
|
20230630,142900,306104755,4090,4080,4090,4080,569
|
|
20230630,142800,303778245,4080,4075,4080,4075,2248
|
|
20230630,142700,294609335,4070,4070,4070,4070,0
|
|
20230630,142600,294609335,4070,4070,4070,4070,215
|
|
20230630,142500,293734285,4070,4075,4080,4070,3235
|
|
20230630,142400,280537955,4075,4075,4075,4075,7
|
|
20230630,142300,280509430,4075,4080,4080,4075,181
|
|
20230630,142200,279770985,4075,4075,4075,4075,8
|
|
20230630,142100,279738385,4075,4070,4075,4070,15
|
|
20230630,142000,279677300,4070,4075,4075,4070,201
|
|
20230630,141900,278859225,4075,4075,4075,4075,0
|
|
20230630,141800,278859225,4075,4075,4075,4075,2
|
|
20230630,141700,278851075,4075,4080,4080,4075,246
|
|
20230630,141600,277847440,4080,4080,4080,4080,1
|
|
20230630,141500,277843360,4085,4080,4085,4080,2
|
|
20230630,141400,277835195,4080,4085,4085,4080,29
|
|
20230630,141300,277716865,4080,4080,4080,4080,1
|
|
20230630,141200,277712785,4080,4075,4080,4075,2
|
|
20230630,141100,277704630,4080,4080,4080,4080,47
|
|
20230630,141000,277512870,4075,4075,4075,4075,0
|
|
20230630,140900,277512870,4075,4075,4075,4075,1
|
|
20230630,140800,277508795,4080,4075,4080,4075,13
|
|
20230630,140700,277455775,4075,4085,4085,4075,19
|
|
20230630,140600,277378285,4085,4085,4085,4085,100
|
|
20230630,140500,276969785,4085,4070,4085,4070,350
|
|
20230630,140400,275545180,4070,4070,4070,4070,0
|
|
20230630,140300,275545180,4070,4070,4070,4070,500
|
|
20230630,140200,273510180,4070,4070,4070,4070,1000
|
|
20230630,140100,269440180,4060,4060,4060,4060,0
|
|
20230630,140000,269440180,4060,4070,4070,4060,301
|
|
20230630,135900,268217300,4070,4060,4070,4060,112
|
|
20230630,135800,267761745,4065,4065,4065,4065,477
|
|
20230630,135700,265822740,4065,4070,4075,4065,56
|
|
20230630,135600,265594745,4075,4075,4075,4075,82
|
|
20230630,135500,265260595,4075,4075,4080,4075,119
|
|
20230630,135400,264775170,4085,4085,4085,4085,75
|
|
20230630,135300,264468795,4085,4085,4085,4085,0
|
|
20230630,135200,264468795,4085,4085,4085,4085,0
|
|
20230630,135100,264468795,4085,4085,4085,4085,0
|
|
20230630,135000,264468795,4085,4085,4085,4085,0
|
|
20230630,134900,264468795,4085,4085,4085,4085,0
|
|
20230630,134800,264468795,4085,4085,4085,4085,0
|
|
20230630,134700,264468795,4085,4085,4085,4085,1
|
|
20230630,134600,264464710,4065,4065,4065,4065,0
|
|
20230630,134500,264464710,4065,4065,4065,4065,10
|
|
20230630,134400,264424060,4085,4070,4085,4065,252
|
|
20230630,134300,263398425,4075,4075,4075,4075,0
|
|
20230630,134200,263398425,4075,4070,4075,4070,6
|
|
20230630,134100,263373995,4070,4075,4075,4070,24
|
|
20230630,134000,263276200,4075,4075,4075,4075,87
|
|
20230630,133900,262921675,4075,4065,4075,4065,8
|
|
20230630,133800,262889140,4065,4065,4065,4065,7
|
|
20230630,133700,262860685,4065,4065,4065,4065,169
|
|
20230630,133600,262173700,4070,4070,4070,4070,28
|
|
20230630,133500,262059740,4090,4090,4090,4090,0
|
|
20230630,133400,262059740,4090,4090,4090,4090,0
|
|
20230630,133300,262059740,4090,4090,4090,4090,0
|
|
20230630,133200,262059740,4090,4090,4090,4090,0
|
|
20230630,133100,262059740,4090,4070,4090,4070,140
|
|
20230630,133000,261489835,4070,4080,4080,4070,18
|
|
20230630,132900,261416525,4080,4080,4080,4080,10
|
|
20230630,132800,261375725,4080,4080,4080,4080,490
|
|
20230630,132700,259376525,4080,4080,4080,4080,1
|
|
20230630,132600,259372445,4085,4085,4085,4085,0
|
|
20230630,132500,259372445,4085,4090,4090,4085,135
|
|
20230630,132400,258820370,4085,4085,4085,4085,0
|
|
20230630,132300,258820370,4085,4085,4085,4085,1
|
|
20230630,132200,258816285,4080,4080,4080,4080,23
|
|
20230630,132100,258722445,4080,4070,4080,4070,110
|
|
20230630,132000,258273745,4070,4070,4070,4070,11
|
|
20230630,131900,258228975,4075,4075,4075,4075,24
|
|
20230630,131800,258131175,4075,4075,4075,4075,1010
|
|
20230630,131700,254015425,4075,4075,4075,4065,229
|
|
20230630,131600,253083250,4075,4075,4075,4075,110
|
|
20230630,131500,252635000,4075,4075,4075,4075,0
|
|
20230630,131400,252635000,4075,4075,4075,4070,277
|
|
20230630,131300,251507555,4065,4065,4065,4065,0
|
|
20230630,131200,251507555,4065,4065,4065,4065,0
|
|
20230630,131100,251507555,4065,4065,4065,4065,0
|
|
20230630,131000,251507555,4065,4065,4065,4065,0
|
|
20230630,130900,251507555,4065,4065,4065,4065,0
|
|
20230630,130800,251507555,4065,4065,4065,4065,0
|
|
20230630,130700,251507555,4065,4065,4065,4065,0
|
|
20230630,130600,251507555,4065,4065,4065,4065,0
|
|
20230630,130500,251507555,4065,4065,4065,4065,0
|
|
20230630,130400,251507555,4065,4065,4065,4065,0
|
|
20230630,130300,251507555,4065,4065,4065,4065,0
|
|
20230630,130200,251507555,4065,4065,4065,4065,0
|
|
20230630,130100,251507555,4065,4065,4065,4065,175
|
|
20230630,130000,250796180,4080,4080,4080,4080,25
|
|
20230630,125900,250694180,4080,4080,4080,4080,3
|
|
20230630,125800,250681940,4080,4080,4080,4080,0
|
|
20230630,125700,250681940,4080,4080,4080,4080,0
|
|
20230630,125600,250681940,4080,4080,4080,4080,0
|
|
20230630,125500,250681940,4080,4075,4080,4075,200
|
|
20230630,125400,249865945,4060,4065,4065,4060,5
|
|
20230630,125300,249845630,4070,4070,4070,4070,0
|
|
20230630,125200,249845630,4070,4065,4070,4065,8
|
|
20230630,125100,249813090,4065,4065,4070,4065,74
|
|
20230630,125000,249512030,4065,4070,4070,4065,52
|
|
20230630,124900,249300395,4080,4080,4080,4080,0
|
|
20230630,124800,249300395,4080,4080,4080,4080,1
|
|
20230630,124700,249296315,4080,4080,4080,4080,0
|
|
20230630,124600,249296315,4080,4080,4080,4080,0
|
|
20230630,124500,249296315,4080,4080,4080,4080,0
|
|
20230630,124400,249296315,4080,4080,4080,4080,0
|
|
20230630,124300,249296315,4080,4080,4080,4080,1
|
|
20230630,124200,249292235,4080,4065,4080,4055,618
|
|
20230630,124100,246782335,4085,4090,4090,4085,21
|
|
20230630,124000,246696450,4095,4095,4095,4095,0
|
|
20230630,123900,246696450,4095,4095,4095,4095,0
|
|
20230630,123800,246696450,4095,4095,4095,4095,0
|
|
20230630,123700,246696450,4095,4095,4095,4095,0
|
|
20230630,123600,246696450,4095,4095,4095,4095,0
|
|
20230630,123500,246696450,4095,4095,4095,4095,0
|
|
20230630,123400,246696450,4095,4095,4095,4095,0
|
|
20230630,123300,246696450,4095,4095,4095,4095,0
|
|
20230630,123200,246696450,4095,4095,4095,4095,0
|
|
20230630,123100,246696450,4095,4095,4095,4095,0
|
|
20230630,123000,246696450,4095,4095,4095,4095,1
|
|
20230630,122900,246692355,4095,4095,4095,4095,10
|
|
20230630,122800,246651405,4100,4100,4100,4100,0
|
|
20230630,122700,246651405,4100,4100,4100,4100,0
|
|
20230630,122600,246651405,4100,4100,4100,4100,0
|
|
20230630,122500,246651405,4100,4100,4100,4100,0
|
|
20230630,122400,246651405,4100,4100,4100,4100,0
|
|
20230630,122300,246651405,4100,4100,4100,4100,0
|
|
20230630,122200,246651405,4100,4100,4100,4100,0
|
|
20230630,122100,246651405,4100,4100,4100,4100,0
|
|
20230630,122000,246651405,4100,4100,4100,4100,0
|
|
20230630,121900,246651405,4100,4100,4100,4100,0
|
|
20230630,121800,246651405,4100,4100,4100,4100,2
|
|
20230630,121700,246643205,4075,4075,4075,4075,3
|
|
20230630,121600,246630980,4080,4080,4080,4080,733
|
|
20230630,121500,243640340,4090,4090,4090,4090,0
|
|
20230630,121400,243640340,4090,4090,4090,4090,7
|
|
20230630,121300,243611710,4065,4065,4065,4065,0
|
|
20230630,121200,243611710,4065,4065,4065,4065,0
|
|
20230630,121100,243611710,4065,4065,4065,4065,943
|
|
20230630,121000,239778415,4065,4070,4070,4065,66
|
|
20230630,120900,239509825,4070,4070,4070,4070,0
|
|
20230630,120800,239509825,4070,4090,4090,4070,101
|
|
20230630,120700,239097640,4090,4090,4090,4090,15
|
|
20230630,120600,239036290,4090,4090,4090,4090,1036
|
|
20230630,120500,234799050,4100,4100,4100,4100,0
|
|
20230630,120400,234799050,4100,4100,4100,4100,0
|
|
20230630,120300,234799050,4100,4100,4100,4100,0
|
|
20230630,120200,234799050,4100,4100,4100,4100,30
|
|
20230630,120100,234676050,4100,4100,4100,4100,0
|
|
20230630,120000,234676050,4100,4100,4100,4100,5
|
|
20230630,115900,234655550,4090,4090,4090,4090,0
|
|
20230630,115800,234655550,4090,4090,4090,4090,0
|
|
20230630,115700,234655550,4090,4090,4090,4090,0
|
|
20230630,115600,234655550,4090,4090,4090,4090,0
|
|
20230630,115500,234655550,4090,4090,4090,4090,4
|
|
20230630,115400,234639190,4090,4090,4090,4090,107
|
|
20230630,115300,234201560,4100,4100,4100,4100,0
|
|
20230630,115200,234201560,4100,4100,4100,4100,12
|
|
20230630,115100,234152360,4105,4105,4105,4105,0
|
|
20230630,115000,234152360,4105,4100,4105,4100,310
|
|
20230630,114900,232881355,4105,4100,4105,4100,25
|
|
20230630,114800,232778820,4100,4100,4100,4100,56
|
|
20230630,114700,232549220,4100,4105,4105,4100,152
|
|
20230630,114600,231925285,4105,4105,4105,4105,1
|
|
20230630,114500,231921180,4105,4105,4105,4105,3
|
|
20230630,114400,231908865,4105,4105,4105,4105,30
|
|
20230630,114300,231785715,4105,4115,4115,4105,769
|
|
20230630,114200,228621580,4115,4115,4115,4115,62
|
|
20230630,114100,228366450,4115,4115,4115,4115,18
|
|
20230630,114000,228292380,4105,4105,4105,4105,0
|
|
20230630,113900,228292380,4105,4105,4105,4105,0
|
|
20230630,113800,228292380,4105,4105,4105,4105,1
|
|
20230630,113700,228288275,4105,4105,4105,4105,0
|
|
20230630,113600,228288275,4105,4105,4105,4105,0
|
|
20230630,113500,228288275,4105,4110,4110,4105,8
|
|
20230630,113400,228255420,4110,4110,4110,4105,33
|
|
20230630,113300,228119805,4110,4110,4110,4110,52
|
|
20230630,113200,227906085,4115,4115,4115,4115,0
|
|
20230630,113100,227906085,4115,4115,4115,4115,5
|
|
20230630,113000,227885510,4115,4115,4115,4115,21
|
|
20230630,112900,227799095,4115,4115,4115,4115,0
|
|
20230630,112800,227799095,4115,4115,4115,4115,1
|
|
20230630,112700,227794980,4120,4120,4120,4120,0
|
|
20230630,112600,227794980,4120,4120,4120,4120,50
|
|
20230630,112500,227588980,4120,4120,4120,4120,1
|
|
20230630,112400,227584860,4120,4115,4120,4110,127
|
|
20230630,112300,227062085,4120,4115,4120,4110,1239
|
|
20230630,112200,221962400,4105,4105,4105,4105,0
|
|
20230630,112100,221962400,4105,4105,4105,4105,0
|
|
20230630,112000,221962400,4105,4105,4105,4105,16
|
|
20230630,111900,221896720,4105,4105,4105,4105,50
|
|
20230630,111800,221691470,4100,4100,4100,4100,0
|
|
20230630,111700,221691470,4100,4105,4105,4100,265
|
|
20230630,111600,220604800,4105,4110,4110,4105,300
|
|
20230630,111500,219372555,4110,4115,4115,4110,1678
|
|
20230630,111400,212470620,4115,4115,4115,4115,988
|
|
20230630,111300,208405000,4115,4115,4115,4115,20
|
|
20230630,111200,208322700,4110,4110,4110,4110,0
|
|
20230630,111100,208322700,4110,4110,4110,4110,276
|
|
20230630,111000,207188340,4110,4110,4110,4110,251
|
|
20230630,110900,206156730,4105,4105,4105,4105,0
|
|
20230630,110800,206156730,4105,4105,4105,4105,12
|
|
20230630,110700,206107470,4105,4105,4105,4105,88
|
|
20230630,110600,205746230,4105,4105,4105,4105,508
|
|
20230630,110500,203660890,4100,4100,4100,4100,21
|
|
20230630,110400,203574790,4100,4100,4100,4100,168
|
|
20230630,110300,202885990,4100,4100,4100,4100,1
|
|
20230630,110200,202881890,4095,4095,4095,4095,1
|
|
20230630,110100,202877795,4095,4095,4095,4095,147
|
|
20230630,110000,202275830,4095,4090,4095,4085,506
|
|
20230630,105900,200206280,4085,4085,4085,4085,0
|
|
20230630,105800,200206280,4085,4095,4095,4075,417
|
|
20230630,105700,198501665,4095,4095,4095,4095,30
|
|
20230630,105600,198378815,4095,4095,4095,4095,20
|
|
20230630,105500,198296915,4095,4095,4100,4095,1523
|
|
20230630,105400,192052730,4095,4090,4095,4090,48
|
|
20230630,105300,191856375,4100,4090,4100,4090,203
|
|
20230630,105200,191024230,4090,4090,4090,4090,361
|
|
20230630,105100,189547740,4090,4090,4090,4090,21
|
|
20230630,105000,189461850,4100,4100,4100,4100,0
|
|
20230630,104900,189461850,4100,4100,4100,4100,0
|
|
20230630,104800,189461850,4100,4100,4100,4100,0
|
|
20230630,104700,189461850,4100,4100,4100,4100,6
|
|
20230630,104600,189437250,4100,4100,4100,4100,0
|
|
20230630,104500,189437250,4100,4100,4100,4100,0
|
|
20230630,104400,189437250,4100,4100,4100,4100,20
|
|
20230630,104300,189355250,4100,4085,4100,4070,1328
|
|
20230630,104200,183921905,4085,4090,4090,4085,301
|
|
20230630,104100,182692315,4085,4080,4085,4080,491
|
|
20230630,104000,180687465,4080,4075,4080,4075,137
|
|
20230630,103900,180128510,4055,4075,4075,4055,527
|
|
20230630,103800,177990985,4055,4060,4060,4055,698
|
|
20230630,103700,175157700,4070,4060,4070,4060,24
|
|
20230630,103600,175060040,4055,4070,4070,4055,23
|
|
20230630,103500,174966550,4070,4070,4070,4070,105
|
|
20230630,103400,174539200,4050,4060,4060,4050,506
|
|
20230630,103300,172489820,4050,4060,4060,4050,64
|
|
20230630,103200,172230545,4080,4080,4080,4080,1
|
|
20230630,103100,172226465,4060,4080,4080,4060,4
|
|
20230630,103000,172210165,4080,4070,4080,4070,227
|
|
20230630,102900,171286005,4080,4080,4080,4080,0
|
|
20230630,102800,171286005,4080,4080,4080,4080,98
|
|
20230630,102700,170886165,4080,4075,4080,4075,243
|
|
20230630,102600,169894930,4075,4070,4075,4070,201
|
|
20230630,102500,169076510,4070,4070,4070,4070,208
|
|
20230630,102400,168229950,4070,4070,4070,4070,11
|
|
20230630,102300,168185180,4070,4070,4070,4070,4
|
|
20230630,102200,168168900,4070,4050,4070,4050,197
|
|
20230630,102100,167370990,4070,4070,4070,4070,0
|
|
20230630,102000,167370990,4070,4070,4070,4065,662
|
|
20230630,101900,164676660,4070,4070,4070,4070,130
|
|
20230630,101800,164147560,4070,4050,4070,4050,589
|
|
20230630,101700,161750805,4065,4060,4070,4060,172
|
|
20230630,101600,161051480,4050,4055,4055,4050,54
|
|
20230630,101500,160832530,4055,4055,4055,4055,17
|
|
20230630,101400,160763595,4055,4055,4055,4055,1732
|
|
20230630,101300,153740335,4040,4040,4040,4040,0
|
|
20230630,101200,153740335,4040,4040,4040,4040,6
|
|
20230630,101100,153716095,4035,4035,4035,4035,61
|
|
20230630,101000,153469960,4020,4020,4020,4020,0
|
|
20230630,100900,153469960,4020,4045,4060,4020,617
|
|
20230630,100800,150984960,4060,4060,4060,4060,0
|
|
20230630,100700,150984960,4060,4060,4060,4060,1
|
|
20230630,100600,150980900,4060,4060,4060,4060,3
|
|
20230630,100500,150968720,4060,4060,4060,4060,1
|
|
20230630,100400,150964660,4065,4065,4065,4065,17
|
|
20230630,100300,150895555,4070,4070,4070,4070,0
|
|
20230630,100200,150895555,4070,4070,4070,4070,100
|
|
20230630,100100,150488555,4055,4055,4055,4055,0
|
|
20230630,100000,150488555,4055,4055,4070,4055,233
|
|
20230630,095900,149543725,4045,4070,4070,4045,401
|
|
20230630,095800,147919155,4070,4060,4070,4050,140
|
|
20230630,095700,147349570,4055,4055,4055,4055,0
|
|
20230630,095600,147349570,4055,4055,4060,4050,22
|
|
20230630,095500,147260330,4075,4075,4075,4075,0
|
|
20230630,095400,147260330,4075,4045,4075,4040,263
|
|
20230630,095300,146196800,4090,4090,4090,4090,0
|
|
20230630,095200,146196800,4090,4040,4090,4040,21
|
|
20230630,095100,146111910,4060,4060,4060,4060,0
|
|
20230630,095000,146111910,4060,4040,4065,4025,889
|
|
20230630,094900,142529240,4040,4070,4070,4040,520
|
|
20230630,094800,140427055,4095,4095,4095,4095,0
|
|
20230630,094700,140427055,4095,4095,4095,4095,6
|
|
20230630,094600,140402485,4095,4095,4095,4095,3
|
|
20230630,094500,140390200,4100,4100,4100,4100,0
|
|
20230630,094400,140390200,4100,4095,4100,4090,571
|
|
20230630,094300,138050760,4095,4035,4100,4035,10834
|
|
20230630,094200,94143175,4020,4020,4020,4020,20
|
|
20230630,094100,94062775,4015,4015,4015,4015,0
|
|
20230630,094000,94062775,4015,4015,4035,4015,683
|
|
20230630,093900,91313325,4020,4020,4020,4020,73
|
|
20230630,093800,91019865,4020,4020,4020,4015,353
|
|
20230630,093700,89600815,4000,4000,4000,4000,0
|
|
20230630,093600,89600815,4000,4025,4040,3990,1512
|
|
20230630,093500,83539450,4015,4015,4015,3990,1681
|
|
20230630,093400,76811895,4015,4015,4015,4015,0
|
|
20230630,093300,76811895,4015,4020,4020,4015,67
|
|
20230630,093200,76542880,4015,4020,4030,4015,57
|
|
20230630,093100,76313560,4040,4040,4040,4040,0
|
|
20230630,093000,76313560,4040,4040,4040,4040,1
|
|
20230630,092900,76309520,4000,4030,4035,4000,552
|
|
20230630,092800,74098390,4035,4045,4045,4035,34
|
|
20230630,092700,73961120,4035,4010,4050,4010,580
|
|
20230630,092600,71617980,4010,4010,4010,3995,226
|
|
20230630,092500,70714530,4005,4005,4005,4005,561
|
|
20230630,092400,68467725,4005,4000,4005,4000,20
|
|
20230630,092300,68387675,3995,4005,4005,3995,2354
|
|
20230630,092200,58970400,4005,4025,4025,4005,1100
|
|
20230630,092100,54562435,4025,4025,4025,4025,27
|
|
20230630,092000,54453760,4025,4020,4025,4005,265
|
|
20230630,091900,53389705,4010,4030,4030,4010,280
|
|
20230630,091800,52264115,4025,4030,4030,4025,2276
|
|
20230630,091700,43097835,4025,4025,4025,4025,232
|
|
20230630,091600,42164035,4005,4040,4040,4005,3900
|
|
20230630,091500,26502245,4055,4055,4055,4055,0
|
|
20230630,091400,26502245,4055,4055,4060,4035,1611
|
|
20230630,091300,19985080,4045,4040,4045,4040,668
|
|
20230630,091200,17283160,4015,4025,4025,4015,406
|
|
20230630,091100,15651375,4030,4030,4030,4025,798
|
|
20230630,091000,12437615,4025,4025,4025,4025,110
|
|
20230630,090900,11994865,4020,4050,4050,4020,1320
|
|
20230630,090800,6686985,4015,4050,4050,4015,355
|
|
20230630,090700,5252005,4050,4065,4065,4050,101
|
|
20230630,090600,4842570,4065,4055,4065,4050,716
|
|
20230630,090500,1937015,4060,4075,4075,4060,21
|
|
20230630,090400,1851510,4080,4095,4095,4080,189
|
|
20230630,090300,1078160,4095,4095,4095,4095,18
|
|
20230630,090200,1004450,4095,4095,4095,4095,10
|
|
20230630,090100,963500,4100,4100,4100,4100,9
|
|
20230630,090000,926600,4100,4100,4100,4100,225
|