582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183900,238779610,4120,4120,4120,4120,851
|
|
20230630,183800,238779610,4120,4120,4120,4120,0
|
|
20230630,183700,238779610,4120,4120,4120,4120,0
|
|
20230630,183600,238779610,4120,4120,4120,4120,0
|
|
20230630,183500,238779610,4120,4120,4120,4120,0
|
|
20230630,183400,238779610,4120,4120,4120,4120,0
|
|
20230630,183300,238779610,4120,4120,4120,4120,0
|
|
20230630,183200,238779610,4120,4120,4120,4120,0
|
|
20230630,183100,238779610,4120,4120,4120,4120,0
|
|
20230630,183000,238779610,4120,4120,4120,4120,0
|
|
20230630,182900,238779610,4120,4120,4120,4120,0
|
|
20230630,182800,238779610,4120,4120,4120,4120,0
|
|
20230630,182700,238779610,4120,4120,4120,4120,0
|
|
20230630,182600,238779610,4120,4120,4120,4120,0
|
|
20230630,182500,238779610,4120,4120,4120,4120,0
|
|
20230630,182400,238779610,4120,4120,4120,4120,0
|
|
20230630,182300,238779610,4120,4120,4120,4120,0
|
|
20230630,182200,238779610,4120,4120,4120,4120,0
|
|
20230630,182100,238779610,4120,4120,4120,4120,0
|
|
20230630,182000,238779610,4120,4120,4120,4120,0
|
|
20230630,181900,238779610,4120,4120,4120,4120,0
|
|
20230630,181800,238779610,4120,4120,4120,4120,0
|
|
20230630,181700,238779610,4120,4120,4120,4120,0
|
|
20230630,181600,238779610,4120,4120,4120,4120,0
|
|
20230630,181500,238779610,4120,4120,4120,4120,0
|
|
20230630,181400,238779610,4120,4120,4120,4120,0
|
|
20230630,181300,238779610,4120,4120,4120,4120,0
|
|
20230630,181200,238779610,4120,4120,4120,4120,0
|
|
20230630,181100,238779610,4120,4120,4120,4120,0
|
|
20230630,181000,238779610,4120,4120,4120,4120,0
|
|
20230630,180900,238779610,4120,4120,4120,4120,851
|
|
20230630,180800,238779610,4120,4120,4120,4120,0
|
|
20230630,180700,238779610,4120,4120,4120,4120,0
|
|
20230630,180600,238779610,4120,4120,4120,4120,0
|
|
20230630,180500,238779610,4120,4120,4120,4120,0
|
|
20230630,180400,238779610,4120,4120,4120,4120,0
|
|
20230630,180300,238779610,4120,4120,4120,4120,0
|
|
20230630,180200,238779610,4120,4120,4120,4120,0
|
|
20230630,180100,238779610,4120,4120,4120,4120,0
|
|
20230630,180000,238779610,4120,4120,4120,4120,0
|
|
20230630,175900,238779610,4120,4120,4120,4120,0
|
|
20230630,175800,238779610,4120,4120,4120,4120,0
|
|
20230630,175700,238779610,4120,4120,4120,4120,0
|
|
20230630,175600,238779610,4120,4120,4120,4120,0
|
|
20230630,175500,238779610,4120,4120,4120,4120,0
|
|
20230630,175400,238779610,4120,4120,4120,4120,0
|
|
20230630,175300,238779610,4120,4120,4120,4120,0
|
|
20230630,175200,238779610,4120,4120,4120,4120,0
|
|
20230630,175100,238779610,4120,4120,4120,4120,0
|
|
20230630,175000,238779610,4120,4120,4120,4120,0
|
|
20230630,174900,238779610,4120,4120,4120,4120,0
|
|
20230630,174800,238779610,4120,4120,4120,4120,0
|
|
20230630,174700,238779610,4120,4120,4120,4120,0
|
|
20230630,174600,238779610,4120,4120,4120,4120,0
|
|
20230630,174500,238779610,4120,4120,4120,4120,0
|
|
20230630,174400,238779610,4120,4120,4120,4120,0
|
|
20230630,174300,238779610,4120,4120,4120,4120,0
|
|
20230630,174200,238779610,4120,4120,4120,4120,0
|
|
20230630,174100,238779610,4120,4120,4120,4120,0
|
|
20230630,174000,238779610,4120,4120,4120,4120,0
|
|
20230630,173900,238779610,4120,4120,4120,4120,851
|
|
20230630,173800,238779610,4120,4120,4120,4120,0
|
|
20230630,173700,238779610,4120,4120,4120,4120,0
|
|
20230630,173600,238779610,4120,4120,4120,4120,0
|
|
20230630,173500,238779610,4120,4120,4120,4120,0
|
|
20230630,173400,238779610,4120,4120,4120,4120,0
|
|
20230630,173300,238779610,4120,4120,4120,4120,0
|
|
20230630,173200,238779610,4120,4120,4120,4120,0
|
|
20230630,173100,238779610,4120,4120,4120,4120,0
|
|
20230630,173000,238779610,4120,4120,4120,4120,0
|
|
20230630,172900,238779610,4120,4120,4120,4120,0
|
|
20230630,172800,238779610,4120,4120,4120,4120,0
|
|
20230630,172700,238779610,4120,4120,4120,4120,0
|
|
20230630,172600,238779610,4120,4120,4120,4120,0
|
|
20230630,172500,238779610,4120,4120,4120,4120,0
|
|
20230630,172400,238779610,4120,4120,4120,4120,0
|
|
20230630,172300,238779610,4120,4120,4120,4120,0
|
|
20230630,172200,238779610,4120,4120,4120,4120,0
|
|
20230630,172100,238779610,4120,4120,4120,4120,0
|
|
20230630,172000,238779610,4120,4120,4120,4120,0
|
|
20230630,171900,238779610,4120,4120,4120,4120,0
|
|
20230630,171800,238779610,4120,4120,4120,4120,0
|
|
20230630,171700,238779610,4120,4120,4120,4120,0
|
|
20230630,171600,238779610,4120,4120,4120,4120,0
|
|
20230630,171500,238779610,4120,4120,4120,4120,0
|
|
20230630,171400,238779610,4120,4120,4120,4120,0
|
|
20230630,171300,238779610,4120,4120,4120,4120,0
|
|
20230630,171200,238779610,4120,4120,4120,4120,0
|
|
20230630,171100,238779610,4120,4120,4120,4120,0
|
|
20230630,171000,238779610,4120,4120,4120,4120,0
|
|
20230630,170900,238779610,4120,4120,4120,4120,851
|
|
20230630,170800,238779610,4120,4120,4120,4120,0
|
|
20230630,170700,238779610,4120,4120,4120,4120,0
|
|
20230630,170600,238779610,4120,4120,4120,4120,0
|
|
20230630,170500,238779610,4120,4120,4120,4120,0
|
|
20230630,170400,238779610,4120,4120,4120,4120,0
|
|
20230630,170300,238779610,4120,4120,4120,4120,0
|
|
20230630,170200,238779610,4120,4120,4120,4120,0
|
|
20230630,170100,238779610,4120,4120,4120,4120,0
|
|
20230630,170000,238779610,4120,4120,4120,4120,0
|
|
20230630,165900,238779610,4120,4120,4120,4120,0
|
|
20230630,165800,238779610,4120,4120,4120,4120,0
|
|
20230630,165700,238779610,4120,4120,4120,4120,0
|
|
20230630,165600,238779610,4120,4120,4120,4120,0
|
|
20230630,165500,238779610,4120,4120,4120,4120,0
|
|
20230630,165400,238779610,4120,4120,4120,4120,0
|
|
20230630,165300,238779610,4120,4120,4120,4120,0
|
|
20230630,165200,238779610,4120,4120,4120,4120,0
|
|
20230630,165100,238779610,4120,4120,4120,4120,0
|
|
20230630,165000,238779610,4120,4120,4120,4120,0
|
|
20230630,164900,238779610,4120,4120,4120,4120,0
|
|
20230630,164800,238779610,4120,4120,4120,4120,0
|
|
20230630,164700,238779610,4120,4120,4120,4120,0
|
|
20230630,164600,238779610,4120,4120,4120,4120,0
|
|
20230630,164500,238779610,4120,4120,4120,4120,0
|
|
20230630,164400,238779610,4120,4120,4120,4120,0
|
|
20230630,164300,238779610,4120,4120,4120,4120,0
|
|
20230630,164200,238779610,4120,4120,4120,4120,0
|
|
20230630,164100,238779610,4120,4120,4120,4120,0
|
|
20230630,164000,238779610,4120,4120,4120,4120,0
|
|
20230630,163900,238779610,4120,4120,4120,4120,851
|
|
20230630,163800,238779610,4120,4120,4120,4120,0
|
|
20230630,163700,238779610,4120,4120,4120,4120,0
|
|
20230630,163600,238779610,4120,4120,4120,4120,0
|
|
20230630,163500,238779610,4120,4120,4120,4120,0
|
|
20230630,163400,238779610,4120,4120,4120,4120,0
|
|
20230630,163300,238779610,4120,4120,4120,4120,0
|
|
20230630,163200,238779610,4120,4120,4120,4120,0
|
|
20230630,163100,238779610,4120,4120,4120,4120,0
|
|
20230630,163000,238779610,4120,4120,4120,4120,0
|
|
20230630,162900,238779610,4120,4120,4120,4120,0
|
|
20230630,162800,238779610,4120,4120,4120,4120,0
|
|
20230630,162700,238779610,4120,4120,4120,4120,0
|
|
20230630,162600,238779610,4120,4120,4120,4120,0
|
|
20230630,162500,238779610,4120,4120,4120,4120,0
|
|
20230630,162400,238779610,4120,4120,4120,4120,0
|
|
20230630,162300,238779610,4120,4120,4120,4120,0
|
|
20230630,162200,238779610,4120,4120,4120,4120,0
|
|
20230630,162100,238779610,4120,4120,4120,4120,0
|
|
20230630,162000,238779610,4120,4120,4120,4120,0
|
|
20230630,161900,238779610,4120,4120,4120,4120,0
|
|
20230630,161800,238779610,4120,4120,4120,4120,0
|
|
20230630,161700,238779610,4120,4120,4120,4120,0
|
|
20230630,161600,238779610,4120,4120,4120,4120,0
|
|
20230630,161500,238779610,4120,4120,4120,4120,0
|
|
20230630,161400,238779610,4120,4120,4120,4120,0
|
|
20230630,161300,238779610,4120,4120,4120,4120,0
|
|
20230630,161200,238779610,4120,4120,4120,4120,0
|
|
20230630,161100,238779610,4120,4120,4120,4120,0
|
|
20230630,161000,238779610,4120,4120,4120,4120,0
|
|
20230630,160900,238779610,4120,4120,4120,4120,851
|
|
20230630,160800,238779610,4120,4120,4120,4120,0
|
|
20230630,160700,238779610,4120,4120,4120,4120,0
|
|
20230630,160600,238779610,4120,4120,4120,4120,0
|
|
20230630,160500,238779610,4120,4120,4120,4120,0
|
|
20230630,160400,238779610,4120,4120,4120,4120,0
|
|
20230630,160300,238779610,4120,4120,4120,4120,0
|
|
20230630,160200,238779610,4120,4120,4120,4120,0
|
|
20230630,160100,238779610,4120,4120,4120,4120,0
|
|
20230630,160000,238779610,4120,4120,4120,4120,0
|
|
20230630,155900,238779610,4120,4120,4120,4120,0
|
|
20230630,155800,238779610,4120,4120,4120,4120,0
|
|
20230630,155700,238779610,4120,4120,4120,4120,0
|
|
20230630,155600,238779610,4120,4120,4120,4120,0
|
|
20230630,155500,238779610,4120,4120,4120,4120,0
|
|
20230630,155400,238779610,4120,4120,4120,4120,0
|
|
20230630,155300,238779610,4120,4120,4120,4120,0
|
|
20230630,155200,238779610,4120,4120,4120,4120,0
|
|
20230630,155100,238779610,4120,4120,4120,4120,0
|
|
20230630,155000,238779610,4120,4120,4120,4120,0
|
|
20230630,154900,238779610,4120,4120,4120,4120,0
|
|
20230630,154800,238779610,4120,4120,4120,4120,0
|
|
20230630,154700,238779610,4120,4120,4120,4120,0
|
|
20230630,154600,238779610,4120,4120,4120,4120,0
|
|
20230630,154500,238779610,4120,4120,4120,4120,0
|
|
20230630,154400,238779610,4120,4120,4120,4120,0
|
|
20230630,154300,238779610,4120,4120,4120,4120,0
|
|
20230630,154200,238779610,4120,4120,4120,4120,0
|
|
20230630,154100,238779610,4120,4120,4120,4120,0
|
|
20230630,154000,238779610,4120,4120,4120,4120,0
|
|
20230630,153900,238779610,4120,4120,4120,4120,851
|
|
20230630,153800,238779610,4120,4120,4120,4120,0
|
|
20230630,153700,238779610,4120,4120,4120,4120,0
|
|
20230630,153600,238779610,4120,4120,4120,4120,0
|
|
20230630,153500,238779610,4120,4120,4120,4120,0
|
|
20230630,153400,238779610,4120,4120,4120,4120,0
|
|
20230630,153300,238779610,4120,4120,4120,4120,0
|
|
20230630,153200,238779610,4120,4120,4120,4120,0
|
|
20230630,153100,238779610,4120,4120,4120,4120,0
|
|
20230630,153000,238779610,4120,4120,4120,4120,851
|
|
20230630,152900,235273490,4135,4135,4135,4135,0
|
|
20230630,152800,235273490,4135,4135,4135,4135,0
|
|
20230630,152700,235273490,4135,4135,4135,4135,0
|
|
20230630,152600,235273490,4135,4135,4135,4135,0
|
|
20230630,152500,235273490,4135,4135,4135,4135,0
|
|
20230630,152400,235273490,4135,4135,4135,4135,0
|
|
20230630,152300,235273490,4135,4135,4135,4135,0
|
|
20230630,152200,235273490,4135,4135,4135,4135,0
|
|
20230630,152100,235273490,4135,4135,4135,4135,0
|
|
20230630,152000,235273490,4135,4135,4135,4135,0
|
|
20230630,151900,235273490,4135,4130,4135,4130,582
|
|
20230630,151800,232869695,4135,4130,4135,4130,1035
|
|
20230630,151700,228590455,4130,4130,4130,4130,100
|
|
20230630,151600,228177455,4135,4135,4135,4135,32
|
|
20230630,151500,228045135,4135,4135,4135,4135,0
|
|
20230630,151400,228045135,4135,4135,4135,4135,0
|
|
20230630,151300,228045135,4135,4135,4135,4135,1
|
|
20230630,151200,228041000,4140,4140,4140,4140,100
|
|
20230630,151100,227627000,4140,4140,4140,4140,0
|
|
20230630,151000,227627000,4140,4140,4140,4140,0
|
|
20230630,150900,227627000,4140,4140,4140,4140,0
|
|
20230630,150800,227627000,4140,4140,4140,4140,0
|
|
20230630,150700,227627000,4140,4140,4140,4130,152
|
|
20230630,150600,226998230,4130,4130,4130,4130,39
|
|
20230630,150500,226837160,4130,4130,4130,4130,0
|
|
20230630,150400,226837160,4130,4130,4130,4130,462
|
|
20230630,150300,224929100,4150,4150,4150,4150,0
|
|
20230630,150200,224929100,4150,4130,4150,4130,122
|
|
20230630,150100,224424905,4145,4145,4145,4145,1
|
|
20230630,150000,224420760,4130,4130,4130,4130,0
|
|
20230630,145900,224420760,4130,4130,4130,4130,0
|
|
20230630,145800,224420760,4130,4130,4130,4130,500
|
|
20230630,145700,222355760,4130,4135,4135,4130,164
|
|
20230630,145600,221678260,4135,4135,4135,4135,0
|
|
20230630,145500,221678260,4135,4135,4135,4135,400
|
|
20230630,145400,220024260,4145,4145,4145,4145,0
|
|
20230630,145300,220024260,4145,4145,4145,4145,0
|
|
20230630,145200,220024260,4145,4145,4145,4145,0
|
|
20230630,145100,220024260,4145,4140,4145,4135,83
|
|
20230630,145000,219680875,4140,4140,4140,4140,0
|
|
20230630,144900,219680875,4140,4140,4140,4140,10
|
|
20230630,144800,219639475,4150,4150,4150,4150,1
|
|
20230630,144700,219635325,4150,4145,4150,4145,30
|
|
20230630,144600,219510860,4145,4145,4145,4145,3
|
|
20230630,144500,219498425,4155,4155,4155,4155,0
|
|
20230630,144400,219498425,4155,4155,4155,4155,0
|
|
20230630,144300,219498425,4155,4150,4155,4150,21
|
|
20230630,144200,219411270,4150,4150,4150,4150,0
|
|
20230630,144100,219411270,4150,4150,4150,4150,2
|
|
20230630,144000,219402970,4140,4140,4140,4140,0
|
|
20230630,143900,219402970,4140,4140,4140,4140,23
|
|
20230630,143800,219307750,4160,4160,4160,4160,0
|
|
20230630,143700,219307750,4160,4160,4160,4160,0
|
|
20230630,143600,219307750,4160,4160,4160,4160,0
|
|
20230630,143500,219307750,4160,4160,4160,4160,110
|
|
20230630,143400,218850150,4165,4160,4165,4140,182
|
|
20230630,143300,218093035,4160,4155,4160,4155,173
|
|
20230630,143200,217373645,4160,4160,4160,4160,0
|
|
20230630,143100,217373645,4160,4160,4160,4160,10
|
|
20230630,143000,217332045,4160,4165,4165,4140,98
|
|
20230630,142900,216924725,4140,4140,4140,4140,0
|
|
20230630,142800,216924725,4140,4140,4140,4140,1
|
|
20230630,142700,216920585,4165,4165,4165,4165,0
|
|
20230630,142600,216920585,4165,4145,4165,4145,2
|
|
20230630,142500,216912275,4145,4145,4145,4145,10
|
|
20230630,142400,216870825,4165,4140,4165,4140,20
|
|
20230630,142300,216787625,4140,4140,4140,4140,31
|
|
20230630,142200,216659285,4170,4170,4170,4170,2
|
|
20230630,142100,216650945,4150,4140,4165,4140,1635
|
|
20230630,142000,209864240,4135,4140,4140,4135,101
|
|
20230630,141900,209446600,4135,4135,4135,4135,0
|
|
20230630,141800,209446600,4135,4135,4135,4135,59
|
|
20230630,141700,209202635,4135,4135,4135,4135,0
|
|
20230630,141600,209202635,4135,4135,4135,4135,10
|
|
20230630,141500,209161285,4130,4130,4130,4130,0
|
|
20230630,141400,209161285,4130,4130,4130,4130,500
|
|
20230630,141300,207096285,4130,4130,4130,4130,250
|
|
20230630,141200,206063785,4130,4130,4130,4130,145
|
|
20230630,141100,205464935,4125,4125,4125,4125,0
|
|
20230630,141000,205464935,4125,4125,4125,4125,0
|
|
20230630,140900,205464935,4125,4125,4125,4125,0
|
|
20230630,140800,205464935,4125,4125,4125,4125,0
|
|
20230630,140700,205464935,4125,4125,4125,4125,0
|
|
20230630,140600,205464935,4125,4125,4125,4125,0
|
|
20230630,140500,205464935,4125,4125,4125,4125,29
|
|
20230630,140400,205345310,4125,4125,4125,4125,0
|
|
20230630,140300,205345310,4125,4125,4125,4125,1
|
|
20230630,140200,205341185,4125,4125,4125,4125,0
|
|
20230630,140100,205341185,4125,4125,4125,4125,0
|
|
20230630,140000,205341185,4125,4125,4125,4125,0
|
|
20230630,135900,205341185,4125,4125,4125,4125,0
|
|
20230630,135800,205341185,4125,4125,4125,4125,0
|
|
20230630,135700,205341185,4125,4120,4125,4120,123
|
|
20230630,135600,204834145,4120,4120,4120,4120,0
|
|
20230630,135500,204834145,4120,4120,4120,4120,242
|
|
20230630,135400,203837105,4120,4120,4120,4120,2
|
|
20230630,135300,203828865,4120,4120,4120,4120,116
|
|
20230630,135200,203350945,4120,4120,4120,4120,0
|
|
20230630,135100,203350945,4120,4120,4120,4120,0
|
|
20230630,135000,203350945,4120,4120,4120,4120,1
|
|
20230630,134900,203346825,4115,4115,4115,4115,0
|
|
20230630,134800,203346825,4115,4115,4115,4115,6
|
|
20230630,134700,203322135,4120,4120,4120,4120,0
|
|
20230630,134600,203322135,4120,4120,4120,4120,10
|
|
20230630,134500,203280935,4120,4120,4120,4120,1
|
|
20230630,134400,203276815,4115,4115,4115,4115,0
|
|
20230630,134300,203276815,4115,4115,4115,4115,0
|
|
20230630,134200,203276815,4115,4115,4115,4115,0
|
|
20230630,134100,203276815,4115,4115,4115,4115,0
|
|
20230630,134000,203276815,4115,4115,4115,4115,8
|
|
20230630,133900,203243895,4115,4115,4115,4115,342
|
|
20230630,133800,201836565,4120,4115,4120,4115,14
|
|
20230630,133700,201778950,4115,4115,4115,4115,0
|
|
20230630,133600,201778950,4115,4115,4115,4115,0
|
|
20230630,133500,201778950,4115,4115,4115,4115,0
|
|
20230630,133400,201778950,4115,4115,4115,4115,0
|
|
20230630,133300,201778950,4115,4115,4115,4115,0
|
|
20230630,133200,201778950,4115,4115,4115,4115,0
|
|
20230630,133100,201778950,4115,4115,4115,4115,0
|
|
20230630,133000,201778950,4115,4105,4115,4100,246
|
|
20230630,132900,200767965,4115,4115,4115,4115,30
|
|
20230630,132800,200644515,4115,4115,4115,4115,0
|
|
20230630,132700,200644515,4115,4115,4115,4115,0
|
|
20230630,132600,200644515,4115,4115,4115,4115,0
|
|
20230630,132500,200644515,4115,4115,4115,4115,0
|
|
20230630,132400,200644515,4115,4115,4115,4115,0
|
|
20230630,132300,200644515,4115,4115,4115,4115,0
|
|
20230630,132200,200644515,4115,4115,4115,4115,0
|
|
20230630,132100,200644515,4115,4115,4115,4115,200
|
|
20230630,132000,199821515,4100,4100,4100,4100,10
|
|
20230630,131900,199780515,4110,4110,4110,4110,0
|
|
20230630,131800,199780515,4110,4110,4110,4110,0
|
|
20230630,131700,199780515,4110,4110,4110,4110,3
|
|
20230630,131600,199768185,4110,4110,4110,4110,0
|
|
20230630,131500,199768185,4110,4110,4110,4110,0
|
|
20230630,131400,199768185,4110,4110,4110,4110,0
|
|
20230630,131300,199768185,4110,4110,4110,4110,0
|
|
20230630,131200,199768185,4110,4095,4110,4095,3097
|
|
20230630,131100,187068845,4095,4095,4095,4095,5
|
|
20230630,131000,187048370,4090,4095,4095,4090,334
|
|
20230630,130900,185681140,4095,4095,4095,4095,21
|
|
20230630,130800,185595145,4100,4100,4100,4100,0
|
|
20230630,130700,185595145,4100,4100,4100,4100,0
|
|
20230630,130600,185595145,4100,4100,4100,4100,0
|
|
20230630,130500,185595145,4100,4100,4100,4100,0
|
|
20230630,130400,185595145,4100,4100,4100,4100,0
|
|
20230630,130300,185595145,4100,4100,4100,4100,10
|
|
20230630,130200,185554145,4095,4095,4095,4095,0
|
|
20230630,130100,185554145,4095,4100,4100,4095,12
|
|
20230630,130000,185504990,4100,4100,4100,4100,15
|
|
20230630,125900,185443490,4100,4100,4100,4100,0
|
|
20230630,125800,185443490,4100,4100,4100,4100,0
|
|
20230630,125700,185443490,4100,4095,4100,4095,228
|
|
20230630,125600,184508925,4100,4095,4100,4095,301
|
|
20230630,125500,183276190,4090,4090,4090,4090,0
|
|
20230630,125400,183276190,4090,4090,4090,4090,15
|
|
20230630,125300,183214840,4095,4095,4095,4095,0
|
|
20230630,125200,183214840,4095,4095,4095,4095,5
|
|
20230630,125100,183194365,4095,4095,4095,4095,0
|
|
20230630,125000,183194365,4095,4095,4095,4095,0
|
|
20230630,124900,183194365,4095,4095,4095,4095,10
|
|
20230630,124800,183153415,4095,4095,4095,4095,0
|
|
20230630,124700,183153415,4095,4095,4095,4095,0
|
|
20230630,124600,183153415,4095,4095,4095,4095,2
|
|
20230630,124500,183145225,4090,4090,4090,4090,5
|
|
20230630,124400,183124775,4090,4090,4090,4090,0
|
|
20230630,124300,183124775,4090,4090,4090,4090,156
|
|
20230630,124200,182486735,4090,4090,4090,4090,1
|
|
20230630,124100,182482645,4090,4090,4090,4090,0
|
|
20230630,124000,182482645,4090,4090,4090,4090,0
|
|
20230630,123900,182482645,4090,4090,4090,4090,2
|
|
20230630,123800,182474465,4090,4095,4095,4090,60
|
|
20230630,123700,182229015,4095,4100,4100,4095,24
|
|
20230630,123600,182130715,4095,4100,4100,4095,640
|
|
20230630,123500,179507215,4100,4100,4100,4100,10
|
|
20230630,123400,179466215,4100,4100,4100,4100,0
|
|
20230630,123300,179466215,4100,4100,4100,4100,0
|
|
20230630,123200,179466215,4100,4100,4100,4100,0
|
|
20230630,123100,179466215,4100,4100,4100,4100,17
|
|
20230630,123000,179396515,4100,4100,4100,4100,188
|
|
20230630,122900,178625715,4100,4100,4100,4100,250
|
|
20230630,122800,177600715,4100,4100,4100,4100,250
|
|
20230630,122700,176575715,4100,4100,4100,4100,10
|
|
20230630,122600,176534715,4100,4100,4100,4100,0
|
|
20230630,122500,176534715,4100,4100,4100,4100,0
|
|
20230630,122400,176534715,4100,4100,4100,4100,0
|
|
20230630,122300,176534715,4100,4100,4100,4100,50
|
|
20230630,122200,176329715,4100,4100,4100,4100,0
|
|
20230630,122100,176329715,4100,4100,4100,4100,0
|
|
20230630,122000,176329715,4100,4100,4100,4100,0
|
|
20230630,121900,176329715,4100,4095,4100,4095,632
|
|
20230630,121800,173741660,4090,4090,4090,4090,1048
|
|
20230630,121700,169455340,4090,4090,4090,4090,0
|
|
20230630,121600,169455340,4090,4090,4090,4090,17
|
|
20230630,121500,169385810,4085,4085,4085,4085,0
|
|
20230630,121400,169385810,4085,4085,4085,4085,22
|
|
20230630,121300,169295940,4090,4080,4090,4080,12
|
|
20230630,121200,169246880,4080,4080,4080,4080,10
|
|
20230630,121100,169206080,4090,4090,4090,4090,0
|
|
20230630,121000,169206080,4090,4090,4090,4090,0
|
|
20230630,120900,169206080,4090,4090,4090,4090,50
|
|
20230630,120800,169001580,4090,4090,4090,4090,150
|
|
20230630,120700,168388080,4095,4095,4095,4095,0
|
|
20230630,120600,168388080,4095,4095,4095,4095,0
|
|
20230630,120500,168388080,4095,4095,4095,4095,0
|
|
20230630,120400,168388080,4095,4095,4095,4095,0
|
|
20230630,120300,168388080,4095,4075,4095,4070,154
|
|
20230630,120200,167761155,4090,4090,4090,4090,0
|
|
20230630,120100,167761155,4090,4090,4090,4090,0
|
|
20230630,120000,167761155,4090,4090,4090,4090,0
|
|
20230630,115900,167761155,4090,4090,4090,4090,50
|
|
20230630,115800,167556655,4095,4095,4095,4095,0
|
|
20230630,115700,167556655,4095,4095,4095,4095,1
|
|
20230630,115600,167552560,4095,4095,4095,4095,1
|
|
20230630,115500,167548465,4075,4075,4075,4075,1
|
|
20230630,115400,167544390,4095,4095,4095,4095,0
|
|
20230630,115300,167544390,4095,4095,4095,4095,0
|
|
20230630,115200,167544390,4095,4095,4095,4095,1
|
|
20230630,115100,167540295,4080,4080,4080,4080,0
|
|
20230630,115000,167540295,4080,4080,4080,4080,0
|
|
20230630,114900,167540295,4080,4085,4085,4075,1229
|
|
20230630,114800,162525865,4090,4090,4090,4090,10
|
|
20230630,114700,162484965,4095,4095,4095,4095,0
|
|
20230630,114600,162484965,4095,4095,4095,4095,0
|
|
20230630,114500,162484965,4095,4095,4095,4095,10
|
|
20230630,114400,162444015,4095,4095,4095,4095,0
|
|
20230630,114300,162444015,4095,4095,4095,4095,1
|
|
20230630,114200,162439920,4085,4085,4085,4085,1
|
|
20230630,114100,162435835,4085,4085,4085,4075,39
|
|
20230630,114000,162276540,4085,4085,4085,4085,123
|
|
20230630,113900,161774085,4085,4085,4085,4085,0
|
|
20230630,113800,161774085,4085,4085,4085,4085,8
|
|
20230630,113700,161741405,4085,4085,4085,4085,0
|
|
20230630,113600,161741405,4085,4085,4085,4085,0
|
|
20230630,113500,161741405,4085,4085,4085,4085,0
|
|
20230630,113400,161741405,4085,4085,4085,4085,800
|
|
20230630,113300,158473405,4085,4085,4085,4085,1
|
|
20230630,113200,158469320,4085,4085,4085,4085,7
|
|
20230630,113100,158440725,4075,4075,4075,4075,307
|
|
20230630,113000,157189700,4075,4075,4075,4075,0
|
|
20230630,112900,157189700,4075,4075,4075,4075,20
|
|
20230630,112800,157108200,4075,4075,4075,4075,0
|
|
20230630,112700,157108200,4075,4075,4075,4075,0
|
|
20230630,112600,157108200,4075,4075,4075,4075,0
|
|
20230630,112500,157108200,4075,4075,4075,4075,0
|
|
20230630,112400,157108200,4075,4075,4075,4075,100
|
|
20230630,112300,156700700,4075,4075,4075,4075,0
|
|
20230630,112200,156700700,4075,4075,4075,4075,128
|
|
20230630,112100,156179100,4075,4075,4075,4075,0
|
|
20230630,112000,156179100,4075,4075,4075,4075,0
|
|
20230630,111900,156179100,4075,4070,4075,4070,2
|
|
20230630,111800,156170955,4075,4075,4075,4075,0
|
|
20230630,111700,156170955,4075,4070,4075,4070,33
|
|
20230630,111600,156036490,4075,4075,4075,4075,2
|
|
20230630,111500,156028340,4075,4075,4075,4075,0
|
|
20230630,111400,156028340,4075,4075,4075,4075,10
|
|
20230630,111300,155987590,4075,4075,4075,4075,120
|
|
20230630,111200,155498590,4075,4075,4075,4075,10
|
|
20230630,111100,155457840,4075,4075,4075,4075,94
|
|
20230630,111000,155074790,4075,4075,4075,4075,3
|
|
20230630,110900,155062565,4075,4075,4075,4075,25
|
|
20230630,110800,154960690,4075,4075,4075,4075,0
|
|
20230630,110700,154960690,4075,4075,4075,4075,1
|
|
20230630,110600,154956615,4075,4075,4075,4075,25
|
|
20230630,110500,154854740,4070,4075,4075,4070,34
|
|
20230630,110400,154716195,4075,4075,4075,4075,88
|
|
20230630,110300,154357595,4075,4075,4075,4075,4
|
|
20230630,110200,154341295,4075,4075,4075,4075,92
|
|
20230630,110100,153966395,4075,4075,4075,4075,261
|
|
20230630,110000,152902820,4075,4075,4075,4075,53
|
|
20230630,105900,152686845,4065,4065,4065,4065,570
|
|
20230630,105800,150369795,4065,4065,4065,4065,0
|
|
20230630,105700,150369795,4065,4065,4065,4065,0
|
|
20230630,105600,150369795,4065,4065,4065,4065,0
|
|
20230630,105500,150369795,4065,4065,4065,4065,77
|
|
20230630,105400,150056790,4065,4065,4065,4065,621
|
|
20230630,105300,147532425,4075,4075,4075,4075,0
|
|
20230630,105200,147532425,4075,4075,4075,4075,0
|
|
20230630,105100,147532425,4075,4075,4075,4075,0
|
|
20230630,105000,147532425,4075,4070,4075,4070,70
|
|
20230630,104900,147247515,4070,4070,4070,4070,70
|
|
20230630,104800,146962615,4065,4070,4070,4065,11
|
|
20230630,104700,146917885,4075,4075,4075,4075,2
|
|
20230630,104600,146909735,4075,4075,4075,4075,0
|
|
20230630,104500,146909735,4075,4075,4075,4075,0
|
|
20230630,104400,146909735,4075,4075,4075,4075,10
|
|
20230630,104300,146868985,4050,4075,4075,4040,4943
|
|
20230630,104200,126854920,4080,4075,4080,4075,2
|
|
20230630,104100,126846765,4075,4080,4080,4075,34
|
|
20230630,104000,126708095,4080,4080,4080,4080,0
|
|
20230630,103900,126708095,4080,4055,4080,4055,27
|
|
20230630,103800,126597960,4055,4060,4060,4055,1491
|
|
20230630,103700,120545655,4080,4080,4080,4080,0
|
|
20230630,103600,120545655,4080,4080,4080,4080,20
|
|
20230630,103500,120464055,4080,4080,4080,4080,6
|
|
20230630,103400,120439575,4065,4065,4065,4065,0
|
|
20230630,103300,120439575,4065,4065,4065,4065,0
|
|
20230630,103200,120439575,4065,4065,4065,4065,0
|
|
20230630,103100,120439575,4065,4070,4070,4065,400
|
|
20230630,103000,118813470,4085,4080,4085,4080,501
|
|
20230630,102900,116769385,4080,4080,4080,4080,0
|
|
20230630,102800,116769385,4080,4070,4080,4070,21
|
|
20230630,102700,116683855,4075,4065,4075,4065,17
|
|
20230630,102600,116614680,4065,4075,4075,4065,2
|
|
20230630,102500,116606540,4060,4060,4060,4060,0
|
|
20230630,102400,116606540,4060,4060,4060,4060,0
|
|
20230630,102300,116606540,4060,4060,4065,4060,1058
|
|
20230630,102200,112307510,4060,4060,4060,4060,0
|
|
20230630,102100,112307510,4060,4060,4060,4060,10
|
|
20230630,102000,112266910,4060,4060,4060,4060,50
|
|
20230630,101900,112063910,4050,4050,4050,4050,0
|
|
20230630,101800,112063910,4050,4050,4050,4050,0
|
|
20230630,101700,112063910,4050,4050,4050,4050,0
|
|
20230630,101600,112063910,4050,4050,4050,4050,411
|
|
20230630,101500,110399360,4050,4050,4050,4045,30
|
|
20230630,101400,110277865,4045,4050,4050,4045,373
|
|
20230630,101300,108767515,4050,4050,4050,4050,0
|
|
20230630,101200,108767515,4050,4050,4050,4050,148
|
|
20230630,101100,108168115,4055,4060,4060,4055,32
|
|
20230630,101000,108038220,4050,4050,4050,4050,500
|
|
20230630,100900,106013220,4055,4055,4055,4055,270
|
|
20230630,100800,104918370,4050,4050,4050,4050,100
|
|
20230630,100700,104513370,4055,4055,4055,4055,70
|
|
20230630,100600,104229520,4055,4055,4055,4055,145
|
|
20230630,100500,103641545,4055,4055,4055,4055,0
|
|
20230630,100400,103641545,4055,4055,4055,4055,0
|
|
20230630,100300,103641545,4055,4055,4055,4055,0
|
|
20230630,100200,103641545,4055,4055,4055,4055,50
|
|
20230630,100100,103438795,4050,4050,4050,4050,14
|
|
20230630,100000,103382095,4050,4050,4050,4050,683
|
|
20230630,095900,100615945,4050,4050,4050,4050,1
|
|
20230630,095800,100611895,4050,4050,4050,4050,15
|
|
20230630,095700,100551145,4045,4045,4045,4045,42
|
|
20230630,095600,100381255,4040,4040,4040,4040,0
|
|
20230630,095500,100381255,4040,4040,4040,4040,0
|
|
20230630,095400,100381255,4040,4040,4040,4040,0
|
|
20230630,095300,100381255,4040,4050,4050,4040,142
|
|
20230630,095200,99806240,4050,4055,4055,4050,164
|
|
20230630,095100,99142025,4050,4055,4055,4050,34
|
|
20230630,095000,99004275,4055,4055,4055,4055,1
|
|
20230630,094900,99000220,4040,4045,4045,4040,699
|
|
20230630,094800,96176240,4045,4045,4045,4045,1000
|
|
20230630,094700,92131240,4050,4050,4055,4050,221
|
|
20230630,094600,91236185,4055,4055,4055,4055,10
|
|
20230630,094500,91195635,4055,4055,4055,4055,10
|
|
20230630,094400,91155085,4055,4055,4055,4055,23
|
|
20230630,094300,91061820,4030,4030,4030,4030,0
|
|
20230630,094200,91061820,4030,4035,4035,4030,270
|
|
20230630,094100,89972470,4055,4035,4055,4035,176
|
|
20230630,094000,89262290,4035,4055,4055,4035,46
|
|
20230630,093900,89076610,4035,4035,4035,4035,2
|
|
20230630,093800,89068540,4055,4050,4055,4035,301
|
|
20230630,093700,87852400,4050,4050,4050,4050,0
|
|
20230630,093600,87852400,4050,4055,4055,4050,406
|
|
20230630,093500,86208095,4055,4055,4055,4055,0
|
|
20230630,093400,86208095,4055,4055,4055,4055,0
|
|
20230630,093300,86208095,4055,4055,4055,4055,1
|
|
20230630,093200,86204040,4040,4040,4040,4040,137
|
|
20230630,093100,85650560,4040,4040,4040,4040,42
|
|
20230630,093000,85480880,4040,4040,4040,4035,54
|
|
20230630,092900,85262725,4040,4050,4050,4040,45
|
|
20230630,092800,85080915,4040,4040,4045,4035,300
|
|
20230630,092700,83869100,4040,4040,4045,4040,316
|
|
20230630,092600,82591960,4045,4050,4050,4045,1272
|
|
20230630,092500,77442290,4050,4055,4055,4050,794
|
|
20230630,092400,74226580,4055,4055,4055,4055,147
|
|
20230630,092300,73630495,4055,4055,4055,4055,0
|
|
20230630,092200,73630495,4055,4050,4055,4050,19
|
|
20230630,092100,73553540,4050,4060,4060,4050,7007
|
|
20230630,092000,45169675,4060,4060,4060,4055,7
|
|
20230630,091900,45141260,4060,4060,4060,4060,1
|
|
20230630,091800,45137200,4055,4065,4065,4055,2200
|
|
20230630,091700,36213010,4065,4065,4065,4065,0
|
|
20230630,091600,36213010,4065,4065,4065,4065,2
|
|
20230630,091500,36204880,4065,4065,4065,4055,2082
|
|
20230630,091400,27750700,4060,4060,4065,4060,1002
|
|
20230630,091300,23681855,4065,4070,4070,4065,1638
|
|
20230630,091200,17021090,4070,4080,4080,4070,459
|
|
20230630,091100,15152090,4080,4095,4095,4080,834
|
|
20230630,091000,11747495,4090,4090,4095,4090,225
|
|
20230630,090900,10827210,4095,4095,4095,4095,360
|
|
20230630,090800,9353010,4095,4110,4110,4095,1549
|
|
20230630,090700,2997970,4105,4105,4105,4105,14
|
|
20230630,090600,2940500,4120,4105,4120,4105,2
|
|
20230630,090500,2932275,4105,4105,4105,4105,250
|
|
20230630,090400,1906025,4120,4120,4120,4120,5
|
|
20230630,090300,1885425,4120,4120,4120,4120,20
|
|
20230630,090200,1803025,4120,4120,4120,4120,60
|
|
20230630,090100,1555825,4120,4120,4120,4120,0
|
|
20230630,090000,1555825,4120,4105,4120,4105,379
|