657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,195400,350264235,3175,3175,3175,3175,2133
|
|
20230629,195300,350264235,3175,3175,3175,3175,0
|
|
20230629,195200,350264235,3175,3175,3175,3175,0
|
|
20230629,195100,350264235,3175,3175,3175,3175,0
|
|
20230629,195000,350264235,3175,3175,3175,3175,0
|
|
20230629,194900,350264235,3175,3175,3175,3175,0
|
|
20230629,194800,350264235,3175,3175,3175,3175,0
|
|
20230629,194700,350264235,3175,3175,3175,3175,0
|
|
20230629,194600,350264235,3175,3175,3175,3175,0
|
|
20230629,194500,350264235,3175,3175,3175,3175,0
|
|
20230629,194400,350264235,3175,3175,3175,3175,0
|
|
20230629,194300,350264235,3175,3175,3175,3175,0
|
|
20230629,194200,350264235,3175,3175,3175,3175,0
|
|
20230629,194100,350264235,3175,3175,3175,3175,0
|
|
20230629,194000,350264235,3175,3175,3175,3175,0
|
|
20230629,193900,350264235,3175,3175,3175,3175,0
|
|
20230629,193800,350264235,3175,3175,3175,3175,0
|
|
20230629,193700,350264235,3175,3175,3175,3175,0
|
|
20230629,193600,350264235,3175,3175,3175,3175,0
|
|
20230629,193500,350264235,3175,3175,3175,3175,0
|
|
20230629,193400,350264235,3175,3175,3175,3175,0
|
|
20230629,193300,350264235,3175,3175,3175,3175,0
|
|
20230629,193200,350264235,3175,3175,3175,3175,0
|
|
20230629,193100,350264235,3175,3175,3175,3175,0
|
|
20230629,193000,350264235,3175,3175,3175,3175,0
|
|
20230629,192900,350264235,3175,3175,3175,3175,0
|
|
20230629,192800,350264235,3175,3175,3175,3175,0
|
|
20230629,192700,350264235,3175,3175,3175,3175,0
|
|
20230629,192600,350264235,3175,3175,3175,3175,0
|
|
20230629,192500,350264235,3175,3175,3175,3175,0
|
|
20230629,192400,350264235,3175,3175,3175,3175,2133
|
|
20230629,192300,350264235,3175,3175,3175,3175,0
|
|
20230629,192200,350264235,3175,3175,3175,3175,0
|
|
20230629,192100,350264235,3175,3175,3175,3175,0
|
|
20230629,192000,350264235,3175,3175,3175,3175,0
|
|
20230629,191900,350264235,3175,3175,3175,3175,0
|
|
20230629,191800,350264235,3175,3175,3175,3175,0
|
|
20230629,191700,350264235,3175,3175,3175,3175,0
|
|
20230629,191600,350264235,3175,3175,3175,3175,0
|
|
20230629,191500,350264235,3175,3175,3175,3175,0
|
|
20230629,191400,350264235,3175,3175,3175,3175,0
|
|
20230629,191300,350264235,3175,3175,3175,3175,0
|
|
20230629,191200,350264235,3175,3175,3175,3175,0
|
|
20230629,191100,350264235,3175,3175,3175,3175,0
|
|
20230629,191000,350264235,3175,3175,3175,3175,0
|
|
20230629,190900,350264235,3175,3175,3175,3175,0
|
|
20230629,190800,350264235,3175,3175,3175,3175,0
|
|
20230629,190700,350264235,3175,3175,3175,3175,0
|
|
20230629,190600,350264235,3175,3175,3175,3175,0
|
|
20230629,190500,350264235,3175,3175,3175,3175,0
|
|
20230629,190400,350264235,3175,3175,3175,3175,0
|
|
20230629,190300,350264235,3175,3175,3175,3175,0
|
|
20230629,190200,350264235,3175,3175,3175,3175,0
|
|
20230629,190100,350264235,3175,3175,3175,3175,0
|
|
20230629,190000,350264235,3175,3175,3175,3175,0
|
|
20230629,185900,350264235,3175,3175,3175,3175,0
|
|
20230629,185800,350264235,3175,3175,3175,3175,0
|
|
20230629,185700,350264235,3175,3175,3175,3175,0
|
|
20230629,185600,350264235,3175,3175,3175,3175,0
|
|
20230629,185500,350264235,3175,3175,3175,3175,0
|
|
20230629,185400,350264235,3175,3175,3175,3175,2133
|
|
20230629,185300,350264235,3175,3175,3175,3175,0
|
|
20230629,185200,350264235,3175,3175,3175,3175,0
|
|
20230629,185100,350264235,3175,3175,3175,3175,0
|
|
20230629,185000,350264235,3175,3175,3175,3175,0
|
|
20230629,184900,350264235,3175,3175,3175,3175,0
|
|
20230629,184800,350264235,3175,3175,3175,3175,0
|
|
20230629,184700,350264235,3175,3175,3175,3175,0
|
|
20230629,184600,350264235,3175,3175,3175,3175,0
|
|
20230629,184500,350264235,3175,3175,3175,3175,0
|
|
20230629,184400,350264235,3175,3175,3175,3175,0
|
|
20230629,184300,350264235,3175,3175,3175,3175,0
|
|
20230629,184200,350264235,3175,3175,3175,3175,0
|
|
20230629,184100,350264235,3175,3175,3175,3175,0
|
|
20230629,184000,350264235,3175,3175,3175,3175,0
|
|
20230629,183900,350264235,3175,3175,3175,3175,0
|
|
20230629,183800,350264235,3175,3175,3175,3175,0
|
|
20230629,183700,350264235,3175,3175,3175,3175,0
|
|
20230629,183600,350264235,3175,3175,3175,3175,0
|
|
20230629,183500,350264235,3175,3175,3175,3175,0
|
|
20230629,183400,350264235,3175,3175,3175,3175,0
|
|
20230629,183300,350264235,3175,3175,3175,3175,0
|
|
20230629,183200,350264235,3175,3175,3175,3175,0
|
|
20230629,183100,350264235,3175,3175,3175,3175,0
|
|
20230629,183000,350264235,3175,3175,3175,3175,0
|
|
20230629,182900,350264235,3175,3175,3175,3175,0
|
|
20230629,182800,350264235,3175,3175,3175,3175,0
|
|
20230629,182700,350264235,3175,3175,3175,3175,0
|
|
20230629,182600,350264235,3175,3175,3175,3175,0
|
|
20230629,182500,350264235,3175,3175,3175,3175,0
|
|
20230629,182400,350264235,3175,3175,3175,3175,2133
|
|
20230629,182300,350264235,3175,3175,3175,3175,0
|
|
20230629,182200,350264235,3175,3175,3175,3175,0
|
|
20230629,182100,350264235,3175,3175,3175,3175,0
|
|
20230629,182000,350264235,3175,3175,3175,3175,0
|
|
20230629,181900,350264235,3175,3175,3175,3175,0
|
|
20230629,181800,350264235,3175,3175,3175,3175,0
|
|
20230629,181700,350264235,3175,3175,3175,3175,0
|
|
20230629,181600,350264235,3175,3175,3175,3175,0
|
|
20230629,181500,350264235,3175,3175,3175,3175,0
|
|
20230629,181400,350264235,3175,3175,3175,3175,0
|
|
20230629,181300,350264235,3175,3175,3175,3175,0
|
|
20230629,181200,350264235,3175,3175,3175,3175,0
|
|
20230629,181100,350264235,3175,3175,3175,3175,0
|
|
20230629,181000,350264235,3175,3175,3175,3175,0
|
|
20230629,180900,350264235,3175,3175,3175,3175,0
|
|
20230629,180800,350264235,3175,3175,3175,3175,0
|
|
20230629,180700,350264235,3175,3175,3175,3175,0
|
|
20230629,180600,350264235,3175,3175,3175,3175,0
|
|
20230629,180500,350264235,3175,3175,3175,3175,0
|
|
20230629,180400,350264235,3175,3175,3175,3175,0
|
|
20230629,180300,350264235,3175,3175,3175,3175,0
|
|
20230629,180200,350264235,3175,3175,3175,3175,0
|
|
20230629,180100,350264235,3175,3175,3175,3175,0
|
|
20230629,180000,350264235,3175,3175,3175,3175,0
|
|
20230629,175900,350264235,3175,3175,3175,3175,0
|
|
20230629,175800,350264235,3175,3175,3175,3175,0
|
|
20230629,175700,350264235,3175,3175,3175,3175,0
|
|
20230629,175600,350264235,3175,3175,3175,3175,0
|
|
20230629,175500,350264235,3175,3175,3175,3175,0
|
|
20230629,175400,350264235,3175,3175,3175,3175,2133
|
|
20230629,175300,350264235,3175,3175,3175,3175,0
|
|
20230629,175200,350264235,3175,3175,3175,3175,0
|
|
20230629,175100,350264235,3175,3175,3175,3175,0
|
|
20230629,175000,350264235,3175,3175,3175,3175,0
|
|
20230629,174900,350264235,3175,3175,3175,3175,0
|
|
20230629,174800,350264235,3175,3175,3175,3175,0
|
|
20230629,174700,350264235,3175,3175,3175,3175,0
|
|
20230629,174600,350264235,3175,3175,3175,3175,0
|
|
20230629,174500,350264235,3175,3175,3175,3175,0
|
|
20230629,174400,350264235,3175,3175,3175,3175,0
|
|
20230629,174300,350264235,3175,3175,3175,3175,0
|
|
20230629,174200,350264235,3175,3175,3175,3175,0
|
|
20230629,174100,350264235,3175,3175,3175,3175,0
|
|
20230629,174000,350264235,3175,3175,3175,3175,0
|
|
20230629,173900,350264235,3175,3175,3175,3175,0
|
|
20230629,173800,350264235,3175,3175,3175,3175,0
|
|
20230629,173700,350264235,3175,3175,3175,3175,0
|
|
20230629,173600,350264235,3175,3175,3175,3175,0
|
|
20230629,173500,350264235,3175,3175,3175,3175,0
|
|
20230629,173400,350264235,3175,3175,3175,3175,0
|
|
20230629,173300,350264235,3175,3175,3175,3175,0
|
|
20230629,173200,350264235,3175,3175,3175,3175,0
|
|
20230629,173100,350264235,3175,3175,3175,3175,0
|
|
20230629,173000,350264235,3175,3175,3175,3175,0
|
|
20230629,172900,350264235,3175,3175,3175,3175,0
|
|
20230629,172800,350264235,3175,3175,3175,3175,0
|
|
20230629,172700,350264235,3175,3175,3175,3175,0
|
|
20230629,172600,350264235,3175,3175,3175,3175,0
|
|
20230629,172500,350264235,3175,3175,3175,3175,0
|
|
20230629,172400,350264235,3175,3175,3175,3175,2133
|
|
20230629,172300,350264235,3175,3175,3175,3175,0
|
|
20230629,172200,350264235,3175,3175,3175,3175,0
|
|
20230629,172100,350264235,3175,3175,3175,3175,0
|
|
20230629,172000,350264235,3175,3175,3175,3175,0
|
|
20230629,171900,350264235,3175,3175,3175,3175,0
|
|
20230629,171800,350264235,3175,3175,3175,3175,0
|
|
20230629,171700,350264235,3175,3175,3175,3175,0
|
|
20230629,171600,350264235,3175,3175,3175,3175,0
|
|
20230629,171500,350264235,3175,3175,3175,3175,0
|
|
20230629,171400,350264235,3175,3175,3175,3175,0
|
|
20230629,171300,350264235,3175,3175,3175,3175,0
|
|
20230629,171200,350264235,3175,3175,3175,3175,0
|
|
20230629,171100,350264235,3175,3175,3175,3175,0
|
|
20230629,171000,350264235,3175,3175,3175,3175,0
|
|
20230629,170900,350264235,3175,3175,3175,3175,0
|
|
20230629,170800,350264235,3175,3175,3175,3175,0
|
|
20230629,170700,350264235,3175,3175,3175,3175,0
|
|
20230629,170600,350264235,3175,3175,3175,3175,0
|
|
20230629,170500,350264235,3175,3175,3175,3175,0
|
|
20230629,170400,350264235,3175,3175,3175,3175,0
|
|
20230629,170300,350264235,3175,3175,3175,3175,0
|
|
20230629,170200,350264235,3175,3175,3175,3175,0
|
|
20230629,170100,350264235,3175,3175,3175,3175,0
|
|
20230629,170000,350264235,3175,3175,3175,3175,0
|
|
20230629,165900,350264235,3175,3175,3175,3175,0
|
|
20230629,165800,350264235,3175,3175,3175,3175,0
|
|
20230629,165700,350264235,3175,3175,3175,3175,0
|
|
20230629,165600,350264235,3175,3175,3175,3175,0
|
|
20230629,165500,350264235,3175,3175,3175,3175,0
|
|
20230629,165400,350264235,3175,3175,3175,3175,2133
|
|
20230629,165300,350264235,3175,3175,3175,3175,0
|
|
20230629,165200,350264235,3175,3175,3175,3175,0
|
|
20230629,165100,350264235,3175,3175,3175,3175,0
|
|
20230629,165000,350264235,3175,3175,3175,3175,0
|
|
20230629,164900,350264235,3175,3175,3175,3175,0
|
|
20230629,164800,350264235,3175,3175,3175,3175,0
|
|
20230629,164700,350264235,3175,3175,3175,3175,0
|
|
20230629,164600,350264235,3175,3175,3175,3175,0
|
|
20230629,164500,350264235,3175,3175,3175,3175,0
|
|
20230629,164400,350264235,3175,3175,3175,3175,0
|
|
20230629,164300,350264235,3175,3175,3175,3175,0
|
|
20230629,164200,350264235,3175,3175,3175,3175,0
|
|
20230629,164100,350264235,3175,3175,3175,3175,0
|
|
20230629,164000,350264235,3175,3175,3175,3175,0
|
|
20230629,163900,350264235,3175,3175,3175,3175,0
|
|
20230629,163800,350264235,3175,3175,3175,3175,0
|
|
20230629,163700,350264235,3175,3175,3175,3175,0
|
|
20230629,163600,350264235,3175,3175,3175,3175,0
|
|
20230629,163500,350264235,3175,3175,3175,3175,0
|
|
20230629,163400,350264235,3175,3175,3175,3175,0
|
|
20230629,163300,350264235,3175,3175,3175,3175,0
|
|
20230629,163200,350264235,3175,3175,3175,3175,0
|
|
20230629,163100,350264235,3175,3175,3175,3175,0
|
|
20230629,163000,350264235,3175,3175,3175,3175,0
|
|
20230629,162900,350264235,3175,3175,3175,3175,0
|
|
20230629,162800,350264235,3175,3175,3175,3175,0
|
|
20230629,162700,350264235,3175,3175,3175,3175,0
|
|
20230629,162600,350264235,3175,3175,3175,3175,0
|
|
20230629,162500,350264235,3175,3175,3175,3175,0
|
|
20230629,162400,350264235,3175,3175,3175,3175,2133
|
|
20230629,162300,350264235,3175,3175,3175,3175,0
|
|
20230629,162200,350264235,3175,3175,3175,3175,0
|
|
20230629,162100,350264235,3175,3175,3175,3175,0
|
|
20230629,162000,350264235,3175,3175,3175,3175,0
|
|
20230629,161900,350264235,3175,3175,3175,3175,0
|
|
20230629,161800,350264235,3175,3175,3175,3175,0
|
|
20230629,161700,350264235,3175,3175,3175,3175,0
|
|
20230629,161600,350264235,3175,3175,3175,3175,0
|
|
20230629,161500,350264235,3175,3175,3175,3175,0
|
|
20230629,161400,350264235,3175,3175,3175,3175,0
|
|
20230629,161300,350264235,3175,3175,3175,3175,0
|
|
20230629,161200,350264235,3175,3175,3175,3175,0
|
|
20230629,161100,350264235,3175,3175,3175,3175,0
|
|
20230629,161000,350264235,3175,3175,3175,3175,0
|
|
20230629,160900,350264235,3175,3175,3175,3175,0
|
|
20230629,160800,350264235,3175,3175,3175,3175,0
|
|
20230629,160700,350264235,3175,3175,3175,3175,0
|
|
20230629,160600,350264235,3175,3175,3175,3175,0
|
|
20230629,160500,350264235,3175,3175,3175,3175,0
|
|
20230629,160400,350264235,3175,3175,3175,3175,0
|
|
20230629,160300,350264235,3175,3175,3175,3175,0
|
|
20230629,160200,350264235,3175,3175,3175,3175,0
|
|
20230629,160100,350264235,3175,3175,3175,3175,0
|
|
20230629,160000,350264235,3175,3175,3175,3175,0
|
|
20230629,155900,350264235,3175,3175,3175,3175,0
|
|
20230629,155800,350264235,3175,3175,3175,3175,0
|
|
20230629,155700,350264235,3175,3175,3175,3175,0
|
|
20230629,155600,350264235,3175,3175,3175,3175,0
|
|
20230629,155500,350264235,3175,3175,3175,3175,0
|
|
20230629,155400,350264235,3175,3175,3175,3175,2133
|
|
20230629,155300,350264235,3175,3175,3175,3175,0
|
|
20230629,155200,350264235,3175,3175,3175,3175,0
|
|
20230629,155100,350264235,3175,3175,3175,3175,0
|
|
20230629,155000,350264235,3175,3175,3175,3175,0
|
|
20230629,154900,350264235,3175,3175,3175,3175,0
|
|
20230629,154800,350264235,3175,3175,3175,3175,0
|
|
20230629,154700,350264235,3175,3175,3175,3175,0
|
|
20230629,154600,350264235,3175,3175,3175,3175,0
|
|
20230629,154500,350264235,3175,3175,3175,3175,0
|
|
20230629,154400,350264235,3175,3175,3175,3175,0
|
|
20230629,154300,350264235,3175,3175,3175,3175,0
|
|
20230629,154200,350264235,3175,3175,3175,3175,0
|
|
20230629,154100,350264235,3175,3175,3175,3175,0
|
|
20230629,154000,350264235,3175,3175,3175,3175,0
|
|
20230629,153900,350264235,3175,3175,3175,3175,0
|
|
20230629,153800,350264235,3175,3175,3175,3175,0
|
|
20230629,153700,350264235,3175,3175,3175,3175,0
|
|
20230629,153600,350264235,3175,3175,3175,3175,0
|
|
20230629,153500,350264235,3175,3175,3175,3175,0
|
|
20230629,153400,350264235,3175,3175,3175,3175,0
|
|
20230629,153300,350264235,3175,3175,3175,3175,0
|
|
20230629,153200,350264235,3175,3175,3175,3175,0
|
|
20230629,153100,350264235,3175,3175,3175,3175,0
|
|
20230629,153000,350264235,3175,3175,3175,3175,2133
|
|
20230629,152900,343491960,3190,3190,3190,3190,0
|
|
20230629,152800,343491960,3190,3190,3190,3190,0
|
|
20230629,152700,343491960,3190,3190,3190,3190,0
|
|
20230629,152600,343491960,3190,3190,3190,3190,0
|
|
20230629,152500,343491960,3190,3190,3190,3190,0
|
|
20230629,152400,343491960,3190,3190,3190,3190,0
|
|
20230629,152300,343491960,3190,3190,3190,3190,0
|
|
20230629,152200,343491960,3190,3190,3190,3190,0
|
|
20230629,152100,343491960,3190,3190,3190,3190,0
|
|
20230629,152000,343491960,3190,3190,3190,3190,0
|
|
20230629,151900,343491960,3190,3190,3190,3175,354
|
|
20230629,151800,342367565,3190,3185,3195,3185,493
|
|
20230629,151700,340797280,3185,3185,3185,3185,33
|
|
20230629,151600,340692175,3175,3175,3175,3175,200
|
|
20230629,151500,340057175,3175,3175,3185,3175,304
|
|
20230629,151400,339091515,3175,3175,3180,3175,475
|
|
20230629,151300,337583320,3175,3180,3180,3175,882
|
|
20230629,151200,334782310,3180,3175,3180,3175,1023
|
|
20230629,151100,331532445,3180,3180,3180,3180,0
|
|
20230629,151000,331532445,3180,3175,3180,3175,394
|
|
20230629,150900,330281340,3175,3175,3175,3175,300
|
|
20230629,150800,329328840,3175,3175,3175,3175,200
|
|
20230629,150700,328693840,3175,3175,3175,3175,519
|
|
20230629,150600,327046015,3175,3175,3175,3175,300
|
|
20230629,150500,326093515,3175,3175,3175,3175,932
|
|
20230629,150400,323134415,3175,3175,3185,3175,582
|
|
20230629,150300,321286545,3185,3185,3185,3175,127
|
|
20230629,150200,320883050,3185,3180,3185,3180,1002
|
|
20230629,150100,317696685,3180,3175,3180,3175,1048
|
|
20230629,150000,314364050,3180,3180,3180,3180,310
|
|
20230629,145900,313378250,3180,3175,3180,3175,324
|
|
20230629,145800,312348930,3175,3175,3175,3175,298
|
|
20230629,145700,311402780,3175,3180,3180,3175,543
|
|
20230629,145600,309678035,3175,3175,3175,3175,272
|
|
20230629,145500,308814435,3180,3175,3180,3175,724
|
|
20230629,145400,306512775,3175,3180,3180,3175,492
|
|
20230629,145300,304949210,3175,3180,3180,3175,290
|
|
20230629,145200,304028440,3180,3180,3180,3175,310
|
|
20230629,145100,303043140,3180,3170,3185,3170,762
|
|
20230629,145000,300625125,3175,3185,3185,3175,3816
|
|
20230629,144900,288509285,3185,3180,3185,3180,1945
|
|
20230629,144800,282324180,3185,3180,3185,3180,542
|
|
20230629,144700,280599405,3180,3185,3185,3180,99
|
|
20230629,144600,280284580,3180,3190,3190,3180,526
|
|
20230629,144500,278610515,3190,3180,3190,3180,624
|
|
20230629,144400,276626165,3190,3180,3190,3180,302
|
|
20230629,144300,275665775,3190,3190,3190,3185,319
|
|
20230629,144200,274649030,3185,3180,3190,3180,600
|
|
20230629,144100,272739015,3185,3180,3185,3180,99
|
|
20230629,144000,272424190,3185,3185,3185,3185,201
|
|
20230629,143900,271784005,3185,3190,3190,3185,200
|
|
20230629,143800,271147000,3190,3190,3190,3190,0
|
|
20230629,143700,271147000,3190,3190,3190,3190,180
|
|
20230629,143600,270572800,3190,3190,3190,3190,55
|
|
20230629,143500,270397350,3190,3185,3190,3185,144
|
|
20230629,143400,269938705,3190,3185,3190,3185,1503
|
|
20230629,143300,265151635,3185,3185,3185,3185,0
|
|
20230629,143200,265151635,3185,3185,3185,3185,144
|
|
20230629,143100,264692995,3185,3190,3190,3185,1904
|
|
20230629,143000,258628020,3190,3190,3190,3190,0
|
|
20230629,142900,258628020,3190,3190,3190,3190,145
|
|
20230629,142800,258165470,3190,3190,3190,3190,0
|
|
20230629,142700,258165470,3190,3190,3190,3190,0
|
|
20230629,142600,258165470,3190,3190,3190,3190,244
|
|
20230629,142500,257387110,3190,3185,3190,3185,4
|
|
20230629,142400,257374360,3190,3190,3190,3190,144
|
|
20230629,142300,256915000,3190,3190,3190,3190,6
|
|
20230629,142200,256895860,3190,3190,3190,3190,4
|
|
20230629,142100,256883100,3190,3190,3190,3190,146
|
|
20230629,142000,256417360,3190,3190,3190,3190,130
|
|
20230629,141900,256002660,3190,3185,3190,3185,2
|
|
20230629,141800,255996285,3190,3190,3190,3185,340
|
|
20230629,141700,254912660,3190,3190,3190,3190,5
|
|
20230629,141600,254896710,3190,3190,3190,3190,0
|
|
20230629,141500,254896710,3190,3190,3190,3190,262
|
|
20230629,141400,254060930,3190,3190,3190,3190,0
|
|
20230629,141300,254060930,3190,3185,3190,3185,21
|
|
20230629,141200,253994040,3190,3185,3190,3185,293
|
|
20230629,141100,253060110,3190,3190,3190,3190,0
|
|
20230629,141000,253060110,3190,3190,3190,3190,100
|
|
20230629,140900,252741110,3190,3190,3190,3190,191
|
|
20230629,140800,252131820,3195,3190,3195,3180,40
|
|
20230629,140700,252004445,3195,3195,3195,3195,144
|
|
20230629,140600,251544365,3195,3195,3195,3195,3
|
|
20230629,140500,251534780,3195,3190,3195,3190,195
|
|
20230629,140400,250912725,3195,3190,3195,3190,287
|
|
20230629,140300,249996535,3195,3195,3195,3195,0
|
|
20230629,140200,249996535,3195,3185,3195,3185,200
|
|
20230629,140100,249359525,3195,3185,3195,3185,228
|
|
20230629,140000,248632220,3190,3190,3190,3190,10
|
|
20230629,135900,248600320,3190,3185,3190,3185,149
|
|
20230629,135800,248125015,3190,3190,3190,3190,266
|
|
20230629,135700,247276475,3195,3195,3195,3195,0
|
|
20230629,135600,247276475,3195,3190,3195,3190,51
|
|
20230629,135500,247113780,3195,3180,3195,3180,377
|
|
20230629,135400,245912940,3195,3190,3195,3190,50
|
|
20230629,135300,245753195,3195,3190,3195,3180,209
|
|
20230629,135200,245087005,3190,3190,3190,3190,290
|
|
20230629,135100,244161905,3190,3190,3190,3190,79
|
|
20230629,135000,243909895,3190,3190,3190,3190,144
|
|
20230629,134900,243450535,3190,3190,3190,3190,131
|
|
20230629,134800,243032645,3190,3190,3190,3185,146
|
|
20230629,134700,242566910,3190,3185,3195,3185,149
|
|
20230629,134600,242091600,3195,3180,3195,3180,656
|
|
20230629,134500,240004735,3185,3185,3185,3185,146
|
|
20230629,134400,239539725,3195,3195,3195,3195,69
|
|
20230629,134300,239319270,3195,3195,3195,3180,1014
|
|
20230629,134200,236090415,3195,3195,3195,3195,144
|
|
20230629,134100,235630335,3195,3190,3195,3190,1175
|
|
20230629,134000,231881575,3195,3195,3195,3195,9
|
|
20230629,133900,231852820,3195,3195,3195,3190,829
|
|
20230629,133800,229207580,3195,3190,3195,3190,2
|
|
20230629,133700,229201195,3195,3195,3195,3195,144
|
|
20230629,133600,228741115,3195,3190,3195,3190,132
|
|
20230629,133500,228319380,3195,3195,3200,3185,437
|
|
20230629,133400,226926310,3200,3195,3200,3195,144
|
|
20230629,133300,226466225,3200,3200,3200,3200,136
|
|
20230629,133200,226031025,3200,3200,3200,3200,0
|
|
20230629,133100,226031025,3200,3195,3200,3195,309
|
|
20230629,133000,225043760,3200,3200,3200,3200,130
|
|
20230629,132900,224627760,3200,3195,3200,3195,2
|
|
20230629,132800,224621365,3195,3195,3195,3195,144
|
|
20230629,132700,224161285,3195,3195,3195,3195,131
|
|
20230629,132600,223742740,3200,3200,3200,3200,0
|
|
20230629,132500,223742740,3200,3195,3200,3185,339
|
|
20230629,132400,222662285,3195,3195,3200,3195,336
|
|
20230629,132300,221588120,3200,3195,3200,3195,145
|
|
20230629,132200,221124840,3200,3200,3200,3200,0
|
|
20230629,132100,221124840,3200,3190,3200,3190,23
|
|
20230629,132000,221051445,3200,3200,3200,3195,243
|
|
20230629,131900,220275005,3200,3195,3200,3195,2
|
|
20230629,131800,220268610,3185,3200,3200,3185,407
|
|
20230629,131700,218970155,3200,3195,3200,3195,133
|
|
20230629,131600,218545215,3200,3200,3200,3200,0
|
|
20230629,131500,218545215,3200,3200,3200,3200,131
|
|
20230629,131400,218126015,3195,3190,3195,3190,331
|
|
20230629,131300,217069400,3195,3190,3195,3190,141
|
|
20230629,131200,216618960,3195,3195,3200,3195,319
|
|
20230629,131100,215599035,3195,3195,3195,3190,3
|
|
20230629,131000,215589455,3195,3195,3195,3195,2
|
|
20230629,130900,215583065,3195,3200,3200,3195,220
|
|
20230629,130800,214879445,3200,3200,3200,3195,251
|
|
20230629,130700,214076250,3200,3200,3200,3200,0
|
|
20230629,130600,214076250,3200,3195,3200,3195,155
|
|
20230629,130500,213581015,3200,3200,3200,3200,131
|
|
20230629,130400,213161815,3200,3195,3200,3195,157
|
|
20230629,130300,212660195,3200,3195,3200,3195,343
|
|
20230629,130200,211563590,3195,3200,3200,3195,143
|
|
20230629,130100,211106015,3200,3195,3200,3195,102
|
|
20230629,130000,210780120,3200,3200,3200,3190,36
|
|
20230629,125900,210664970,3200,3190,3200,3190,334
|
|
20230629,125800,209598180,3200,3195,3200,3195,219
|
|
20230629,125700,208898295,3195,3195,3195,3190,115
|
|
20230629,125600,208530895,3200,3195,3200,3195,133
|
|
20230629,125500,208105955,3195,3195,3195,3190,145
|
|
20230629,125400,207642685,3200,3200,3200,3200,1
|
|
20230629,125300,207639485,3195,3195,3200,3195,225
|
|
20230629,125200,206920605,3200,3200,3200,3200,145
|
|
20230629,125100,206456605,3200,3195,3200,3195,430
|
|
20230629,125000,205082750,3195,3195,3195,3190,535
|
|
20230629,124900,203373430,3195,3195,3195,3195,291
|
|
20230629,124800,202443685,3200,3195,3200,3195,2
|
|
20230629,124700,202437290,3200,3200,3200,3200,131
|
|
20230629,124600,202018090,3200,3190,3200,3190,537
|
|
20230629,124500,200303570,3195,3195,3200,3190,519
|
|
20230629,124400,198645365,3195,3195,3195,3195,140
|
|
20230629,124300,198198065,3195,3190,3195,3190,2
|
|
20230629,124200,198191680,3195,3190,3195,3185,1652
|
|
20230629,124100,192928780,3195,3195,3200,3195,264
|
|
20230629,124000,192085295,3190,3195,3195,3190,125
|
|
20230629,123900,191685925,3195,3195,3195,3195,1
|
|
20230629,123800,191682730,3195,3195,3195,3190,275
|
|
20230629,123700,190804110,3195,3195,3195,3195,0
|
|
20230629,123600,190804110,3195,3195,3195,3195,144
|
|
20230629,123500,190344030,3190,3195,3195,3190,132
|
|
20230629,123400,189922295,3195,3190,3195,3190,201
|
|
20230629,123300,189281100,3195,3190,3195,3190,447
|
|
20230629,123200,187854440,3195,3195,3195,3195,0
|
|
20230629,123100,187854440,3195,3195,3195,3195,130
|
|
20230629,123000,187439090,3195,3180,3195,3180,410
|
|
20230629,122900,186132220,3185,3195,3195,3185,486
|
|
20230629,122800,184580815,3195,3190,3195,3190,154
|
|
20230629,122700,184088890,3195,3195,3195,3195,145
|
|
20230629,122600,183625615,3190,3190,3190,3190,43
|
|
20230629,122500,183488445,3195,3190,3195,3190,135
|
|
20230629,122400,183057130,3200,3200,3200,3200,0
|
|
20230629,122300,183057130,3200,3200,3200,3200,0
|
|
20230629,122200,183057130,3200,3200,3200,3185,1700
|
|
20230629,122100,177638320,3200,3195,3200,3195,10191
|
|
20230629,122000,145036115,3195,3195,3195,3190,3
|
|
20230629,121900,145026535,3195,3190,3195,3190,874
|
|
20230629,121800,142235530,3190,3190,3190,3185,146
|
|
20230629,121700,141769795,3190,3190,3190,3190,233
|
|
20230629,121600,141026525,3195,3195,3195,3195,283
|
|
20230629,121500,140122340,3195,3190,3195,3190,2
|
|
20230629,121400,140115955,3195,3195,3195,3195,0
|
|
20230629,121300,140115955,3195,3190,3195,3190,134
|
|
20230629,121200,139687830,3195,3195,3195,3190,110
|
|
20230629,121100,139336410,3195,3195,3195,3195,144
|
|
20230629,121000,138876330,3195,3195,3195,3190,172
|
|
20230629,120900,138326990,3195,3190,3200,3190,401
|
|
20230629,120800,137046280,3195,3190,3195,3190,184
|
|
20230629,120700,136458600,3190,3195,3195,3190,131
|
|
20230629,120600,136040060,3195,3195,3195,3195,153
|
|
20230629,120500,135551225,3190,3195,3195,3190,5
|
|
20230629,120400,135535255,3195,3190,3195,3185,632
|
|
20230629,120300,133519695,3195,3190,3195,3190,39
|
|
20230629,120200,133395280,3195,3190,3195,3190,145
|
|
20230629,120100,132932010,3195,3195,3195,3195,223
|
|
20230629,120000,132219525,3195,3190,3195,3190,173
|
|
20230629,115900,131666930,3195,3195,3195,3195,0
|
|
20230629,115800,131666930,3195,3195,3195,3195,26
|
|
20230629,115700,131583860,3190,3190,3190,3190,1
|
|
20230629,115600,131580670,3195,3195,3195,3195,21
|
|
20230629,115500,131513575,3185,3190,3195,3185,1143
|
|
20230629,115400,127870085,3190,3190,3190,3190,0
|
|
20230629,115300,127870085,3190,3195,3195,3190,114
|
|
20230629,115200,127506420,3195,3190,3195,3190,2
|
|
20230629,115100,127500035,3195,3195,3195,3195,275
|
|
20230629,115000,126621410,3195,3195,3195,3190,108
|
|
20230629,114900,126276355,3195,3195,3195,3195,145
|
|
20230629,114800,125813080,3195,3195,3195,3195,131
|
|
20230629,114700,125394535,3195,3195,3195,3190,110
|
|
20230629,114600,125043115,3190,3195,3195,3190,244
|
|
20230629,114500,124264035,3195,3190,3195,3190,152
|
|
20230629,114400,123778500,3195,3195,3195,3195,0
|
|
20230629,114300,123778500,3195,3190,3195,3190,290
|
|
20230629,114200,122853385,3200,3200,3200,3185,1833
|
|
20230629,114100,117010365,3200,3195,3200,3195,40
|
|
20230629,114000,116882560,3200,3190,3200,3190,107
|
|
20230629,113900,116540695,3195,3195,3195,3190,455
|
|
20230629,113800,115087420,3195,3195,3195,3195,199
|
|
20230629,113700,114451615,3195,3190,3195,3190,1003
|
|
20230629,113600,111252035,3195,3195,3195,3195,131
|
|
20230629,113500,110833490,3195,3190,3195,3190,145
|
|
20230629,113400,110370220,3195,3195,3195,3195,0
|
|
20230629,113300,110370220,3195,3195,3195,3195,150
|
|
20230629,113200,109890970,3190,3195,3195,3190,145
|
|
20230629,113100,109427700,3190,3190,3190,3190,13
|
|
20230629,113000,109386230,3190,3190,3190,3190,495
|
|
20230629,112900,107807180,3195,3190,3195,3190,564
|
|
20230629,112800,106007240,3190,3190,3190,3190,200
|
|
20230629,112700,105369240,3195,3195,3195,3190,729
|
|
20230629,112600,103040090,3195,3195,3195,3195,146
|
|
20230629,112500,102573620,3190,3190,3190,3190,1
|
|
20230629,112400,102570430,3195,3195,3195,3190,285
|
|
20230629,112300,101659865,3195,3195,3195,3195,4
|
|
20230629,112200,101647085,3195,3190,3195,3190,6
|
|
20230629,112100,101627940,3195,3190,3195,3190,271
|
|
20230629,112000,100763445,3190,3190,3190,3190,13
|
|
20230629,111900,100721975,3185,3185,3185,3185,293
|
|
20230629,111800,99788770,3190,3190,3190,3190,275
|
|
20230629,111700,98911520,3190,3190,3190,3190,10
|
|
20230629,111600,98879620,3190,3190,3190,3190,119
|
|
20230629,111500,98500010,3190,3190,3190,3190,143
|
|
20230629,111400,98043840,3195,3190,3195,3190,131
|
|
20230629,111300,97625945,3190,3185,3190,3185,162
|
|
20230629,111200,97109245,3190,3185,3190,3185,54
|
|
20230629,111100,96937245,3190,3190,3190,3185,694
|
|
20230629,111000,94726030,3190,3190,3195,3185,256
|
|
20230629,110900,93909905,3195,3190,3195,3185,65
|
|
20230629,110800,93702790,3190,3190,3195,3190,725
|
|
20230629,110700,91389385,3195,3195,3195,3195,147
|
|
20230629,110600,90919720,3195,3190,3195,3190,13
|
|
20230629,110500,90878190,3195,3195,3195,3195,240
|
|
20230629,110400,90111390,3195,3195,3195,3195,144
|
|
20230629,110300,89651310,3195,3195,3195,3195,23
|
|
20230629,110200,89577825,3195,3195,3195,3190,528
|
|
20230629,110100,87891480,3195,3195,3195,3195,0
|
|
20230629,110000,87891480,3195,3195,3195,3195,147
|
|
20230629,105900,87421815,3195,3190,3195,3190,690
|
|
20230629,105800,85220075,3190,3185,3190,3185,6
|
|
20230629,105700,85200960,3190,3190,3190,3190,1
|
|
20230629,105600,85197770,3190,3190,3195,3190,331
|
|
20230629,105500,84141875,3190,3190,3190,3190,33
|
|
20230629,105400,84036605,3190,3190,3190,3190,100
|
|
20230629,105300,83717605,3190,3185,3190,3185,283
|
|
20230629,105200,82814875,3190,3185,3190,3185,19
|
|
20230629,105100,82754300,3190,3185,3190,3185,173
|
|
20230629,105000,82202465,3190,3185,3190,3185,27
|
|
20230629,104900,82116450,3185,3185,3190,3185,22
|
|
20230629,104800,82046375,3190,3185,3190,3180,168
|
|
20230629,104700,81511285,3190,3185,3190,3185,145
|
|
20230629,104600,81048820,3190,3185,3190,3180,181
|
|
20230629,104500,80472365,3180,3180,3185,3180,172
|
|
20230629,104400,79924680,3180,3185,3185,3180,19
|
|
20230629,104300,79864195,3180,3180,3185,3180,153
|
|
20230629,104200,79377635,3185,3185,3185,3185,0
|
|
20230629,104100,79377635,3185,3185,3185,3185,1
|
|
20230629,104000,79374450,3185,3185,3185,3180,333
|
|
20230629,103900,78314130,3185,3180,3185,3180,17
|
|
20230629,103800,78260065,3185,3180,3185,3180,33
|
|
20230629,103700,78155115,3185,3175,3185,3175,296
|
|
20230629,103600,77213785,3175,3185,3185,3175,102
|
|
20230629,103500,76889855,3185,3180,3185,3180,28
|
|
20230629,103400,76800705,3185,3180,3185,3180,270
|
|
20230629,103300,75941445,3185,3185,3185,3185,0
|
|
20230629,103200,75941445,3185,3185,3185,3185,115
|
|
20230629,103100,75575170,3185,3185,3185,3180,276
|
|
20230629,103000,74696830,3185,3185,3185,3185,0
|
|
20230629,102900,74696830,3185,3185,3185,3175,245
|
|
20230629,102800,73917500,3185,3185,3185,3180,144
|
|
20230629,102700,73458870,3185,3185,3185,3185,1
|
|
20230629,102600,73455685,3185,3175,3185,3175,2670
|
|
20230629,102500,64966305,3180,3175,3180,3175,924
|
|
20230629,102400,62032585,3170,3175,3175,3170,249
|
|
20230629,102300,61243240,3175,3175,3175,3175,0
|
|
20230629,102200,61243240,3175,3165,3175,3165,133
|
|
20230629,102100,60820985,3175,3175,3175,3170,71
|
|
20230629,102000,60595660,3175,3175,3175,3175,1
|
|
20230629,101900,60592485,3175,3175,3175,3175,133
|
|
20230629,101800,60170210,3175,3175,3175,3175,11
|
|
20230629,101700,60135285,3170,3170,3170,3170,100
|
|
20230629,101600,59818285,3170,3175,3175,3165,302
|
|
20230629,101500,58861140,3175,3175,3175,3175,8
|
|
20230629,101400,58835740,3175,3165,3175,3165,164
|
|
20230629,101300,58316670,3165,3165,3180,3160,1776
|
|
20230629,101200,52697485,3180,3165,3180,3165,35
|
|
20230629,101100,52586680,3180,3180,3180,3165,204
|
|
20230629,101000,51940495,3180,3180,3180,3180,130
|
|
20230629,100900,51527095,3180,3180,3180,3180,5
|
|
20230629,100800,51511195,3180,3180,3180,3180,3
|
|
20230629,100700,51501655,3180,3170,3180,3160,445
|
|
20230629,100600,50092735,3180,3180,3180,3180,1
|
|
20230629,100500,50089555,3180,3180,3180,3180,1
|
|
20230629,100400,50086375,3180,3165,3180,3160,246
|
|
20230629,100300,49308885,3180,3180,3180,3180,0
|
|
20230629,100200,49308885,3180,3180,3180,3180,0
|
|
20230629,100100,49308885,3180,3180,3180,3180,0
|
|
20230629,100000,49308885,3180,3180,3180,3180,0
|
|
20230629,095900,49308885,3180,3170,3180,3165,3002
|
|
20230629,095800,39805950,3180,3170,3180,3165,413
|
|
20230629,095700,38497720,3165,3175,3175,3165,1192
|
|
20230629,095600,34720270,3180,3180,3180,3175,44
|
|
20230629,095500,34580555,3180,3180,3180,3180,1
|
|
20230629,095400,34577375,3180,3180,3180,3180,5
|
|
20230629,095300,34561475,3180,3180,3180,3180,6
|
|
20230629,095200,34542395,3180,3180,3180,3175,3
|
|
20230629,095100,34532860,3175,3175,3180,3175,3
|
|
20230629,095000,34523330,3180,3180,3180,3175,6
|
|
20230629,094900,34504260,3180,3180,3180,3180,107
|
|
20230629,094800,34164000,3165,3180,3180,3165,1664
|
|
20230629,094700,28894315,3185,3180,3185,3170,2004
|
|
20230629,094600,22540435,3185,3180,3185,3175,1003
|
|
20230629,094500,19355750,3180,3190,3190,3180,2002
|
|
20230629,094400,12988640,3190,3185,3190,3185,125
|
|
20230629,094300,12590510,3190,3190,3190,3190,1
|
|
20230629,094200,12587320,3190,3190,3190,3185,257
|
|
20230629,094100,11768510,3190,3190,3190,3190,1
|
|
20230629,094000,11765320,3190,3185,3190,3185,70
|
|
20230629,093900,11542360,3190,3190,3190,3190,1
|
|
20230629,093800,11539170,3190,3190,3190,3190,3
|
|
20230629,093700,11529600,3190,3190,3190,3190,7
|
|
20230629,093600,11507270,3190,3185,3190,3185,224
|
|
20230629,093500,10792715,3185,3190,3190,3185,86
|
|
20230629,093400,10518545,3190,3190,3190,3185,17
|
|
20230629,093300,10464320,3190,3180,3190,3180,21
|
|
20230629,093200,10397485,3190,3190,3190,3185,64
|
|
20230629,093100,10193340,3190,3190,3190,3180,659
|
|
20230629,093000,8097150,3190,3190,3190,3185,58
|
|
20230629,092900,7912135,3185,3185,3190,3185,680
|
|
20230629,092800,5746325,3190,3190,3190,3190,1
|
|
20230629,092700,5743135,3190,3190,3190,3190,2
|
|
20230629,092600,5736755,3185,3190,3190,3185,37
|
|
20230629,092500,5618875,3190,3190,3190,3190,5
|
|
20230629,092400,5602925,3190,3190,3190,3190,1
|
|
20230629,092300,5599735,3190,3190,3190,3190,11
|
|
20230629,092200,5564645,3190,3190,3190,3185,87
|
|
20230629,092100,5287515,3190,3190,3190,3190,24
|
|
20230629,092000,5210955,3195,3195,3195,3190,122
|
|
20230629,091900,4821765,3195,3195,3195,3195,1
|
|
20230629,091800,4818570,3195,3195,3195,3195,2
|
|
20230629,091700,4812180,3195,3190,3195,3190,12
|
|
20230629,091600,4773875,3195,3195,3195,3190,103
|
|
20230629,091500,4445290,3195,3195,3195,3195,1
|
|
20230629,091400,4442095,3195,3195,3195,3195,17
|
|
20230629,091300,4387780,3195,3195,3195,3190,6
|
|
20230629,091200,4368625,3195,3195,3195,3190,25
|
|
20230629,091100,4288865,3200,3195,3200,3195,333
|
|
20230629,091000,3224770,3195,3195,3195,3195,301
|
|
20230629,090900,2263075,3195,3195,3195,3190,18
|
|
20230629,090800,2205640,3195,3195,3195,3190,59
|
|
20230629,090700,2017165,3195,3195,3195,3190,84
|
|
20230629,090600,1748845,3195,3195,3195,3190,3
|
|
20230629,090500,1739265,3185,3195,3195,3185,154
|
|
20230629,090400,1247785,3195,3190,3200,3190,22
|
|
20230629,090300,1177590,3200,3200,3200,3195,32
|
|
20230629,090200,1075195,3200,3200,3200,3195,14
|
|
20230629,090100,1030400,3200,3200,3200,3200,0
|
|
20230629,090000,1030400,3200,3200,3200,3200,322
|