658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195500,272891540,3175,3175,3175,3175,916
|
|
20230630,195400,272891540,3175,3175,3175,3175,0
|
|
20230630,195300,272891540,3175,3175,3175,3175,0
|
|
20230630,195200,272891540,3175,3175,3175,3175,0
|
|
20230630,195100,272891540,3175,3175,3175,3175,0
|
|
20230630,195000,272891540,3175,3175,3175,3175,0
|
|
20230630,194900,272891540,3175,3175,3175,3175,0
|
|
20230630,194800,272891540,3175,3175,3175,3175,0
|
|
20230630,194700,272891540,3175,3175,3175,3175,0
|
|
20230630,194600,272891540,3175,3175,3175,3175,0
|
|
20230630,194500,272891540,3175,3175,3175,3175,0
|
|
20230630,194400,272891540,3175,3175,3175,3175,0
|
|
20230630,194300,272891540,3175,3175,3175,3175,0
|
|
20230630,194200,272891540,3175,3175,3175,3175,0
|
|
20230630,194100,272891540,3175,3175,3175,3175,0
|
|
20230630,194000,272891540,3175,3175,3175,3175,0
|
|
20230630,193900,272891540,3175,3175,3175,3175,0
|
|
20230630,193800,272891540,3175,3175,3175,3175,0
|
|
20230630,193700,272891540,3175,3175,3175,3175,0
|
|
20230630,193600,272891540,3175,3175,3175,3175,0
|
|
20230630,193500,272891540,3175,3175,3175,3175,0
|
|
20230630,193400,272891540,3175,3175,3175,3175,0
|
|
20230630,193300,272891540,3175,3175,3175,3175,0
|
|
20230630,193200,272891540,3175,3175,3175,3175,0
|
|
20230630,193100,272891540,3175,3175,3175,3175,0
|
|
20230630,193000,272891540,3175,3175,3175,3175,0
|
|
20230630,192900,272891540,3175,3175,3175,3175,0
|
|
20230630,192800,272891540,3175,3175,3175,3175,0
|
|
20230630,192700,272891540,3175,3175,3175,3175,0
|
|
20230630,192600,272891540,3175,3175,3175,3175,0
|
|
20230630,192500,272891540,3175,3175,3175,3175,916
|
|
20230630,192400,272891540,3175,3175,3175,3175,0
|
|
20230630,192300,272891540,3175,3175,3175,3175,0
|
|
20230630,192200,272891540,3175,3175,3175,3175,0
|
|
20230630,192100,272891540,3175,3175,3175,3175,0
|
|
20230630,192000,272891540,3175,3175,3175,3175,0
|
|
20230630,191900,272891540,3175,3175,3175,3175,0
|
|
20230630,191800,272891540,3175,3175,3175,3175,0
|
|
20230630,191700,272891540,3175,3175,3175,3175,0
|
|
20230630,191600,272891540,3175,3175,3175,3175,0
|
|
20230630,191500,272891540,3175,3175,3175,3175,0
|
|
20230630,191400,272891540,3175,3175,3175,3175,0
|
|
20230630,191300,272891540,3175,3175,3175,3175,0
|
|
20230630,191200,272891540,3175,3175,3175,3175,0
|
|
20230630,191100,272891540,3175,3175,3175,3175,0
|
|
20230630,191000,272891540,3175,3175,3175,3175,0
|
|
20230630,190900,272891540,3175,3175,3175,3175,0
|
|
20230630,190800,272891540,3175,3175,3175,3175,0
|
|
20230630,190700,272891540,3175,3175,3175,3175,0
|
|
20230630,190600,272891540,3175,3175,3175,3175,0
|
|
20230630,190500,272891540,3175,3175,3175,3175,0
|
|
20230630,190400,272891540,3175,3175,3175,3175,0
|
|
20230630,190300,272891540,3175,3175,3175,3175,0
|
|
20230630,190200,272891540,3175,3175,3175,3175,0
|
|
20230630,190100,272891540,3175,3175,3175,3175,0
|
|
20230630,190000,272891540,3175,3175,3175,3175,0
|
|
20230630,185900,272891540,3175,3175,3175,3175,0
|
|
20230630,185800,272891540,3175,3175,3175,3175,0
|
|
20230630,185700,272891540,3175,3175,3175,3175,0
|
|
20230630,185600,272891540,3175,3175,3175,3175,0
|
|
20230630,185500,272891540,3175,3175,3175,3175,916
|
|
20230630,185400,272891540,3175,3175,3175,3175,0
|
|
20230630,185300,272891540,3175,3175,3175,3175,0
|
|
20230630,185200,272891540,3175,3175,3175,3175,0
|
|
20230630,185100,272891540,3175,3175,3175,3175,0
|
|
20230630,185000,272891540,3175,3175,3175,3175,0
|
|
20230630,184900,272891540,3175,3175,3175,3175,0
|
|
20230630,184800,272891540,3175,3175,3175,3175,0
|
|
20230630,184700,272891540,3175,3175,3175,3175,0
|
|
20230630,184600,272891540,3175,3175,3175,3175,0
|
|
20230630,184500,272891540,3175,3175,3175,3175,0
|
|
20230630,184400,272891540,3175,3175,3175,3175,0
|
|
20230630,184300,272891540,3175,3175,3175,3175,0
|
|
20230630,184200,272891540,3175,3175,3175,3175,0
|
|
20230630,184100,272891540,3175,3175,3175,3175,0
|
|
20230630,184000,272891540,3175,3175,3175,3175,0
|
|
20230630,183900,272891540,3175,3175,3175,3175,0
|
|
20230630,183800,272891540,3175,3175,3175,3175,0
|
|
20230630,183700,272891540,3175,3175,3175,3175,0
|
|
20230630,183600,272891540,3175,3175,3175,3175,0
|
|
20230630,183500,272891540,3175,3175,3175,3175,0
|
|
20230630,183400,272891540,3175,3175,3175,3175,0
|
|
20230630,183300,272891540,3175,3175,3175,3175,0
|
|
20230630,183200,272891540,3175,3175,3175,3175,0
|
|
20230630,183100,272891540,3175,3175,3175,3175,0
|
|
20230630,183000,272891540,3175,3175,3175,3175,0
|
|
20230630,182900,272891540,3175,3175,3175,3175,0
|
|
20230630,182800,272891540,3175,3175,3175,3175,0
|
|
20230630,182700,272891540,3175,3175,3175,3175,0
|
|
20230630,182600,272891540,3175,3175,3175,3175,0
|
|
20230630,182500,272891540,3175,3175,3175,3175,916
|
|
20230630,182400,272891540,3175,3175,3175,3175,0
|
|
20230630,182300,272891540,3175,3175,3175,3175,0
|
|
20230630,182200,272891540,3175,3175,3175,3175,0
|
|
20230630,182100,272891540,3175,3175,3175,3175,0
|
|
20230630,182000,272891540,3175,3175,3175,3175,0
|
|
20230630,181900,272891540,3175,3175,3175,3175,0
|
|
20230630,181800,272891540,3175,3175,3175,3175,0
|
|
20230630,181700,272891540,3175,3175,3175,3175,0
|
|
20230630,181600,272891540,3175,3175,3175,3175,0
|
|
20230630,181500,272891540,3175,3175,3175,3175,0
|
|
20230630,181400,272891540,3175,3175,3175,3175,0
|
|
20230630,181300,272891540,3175,3175,3175,3175,0
|
|
20230630,181200,272891540,3175,3175,3175,3175,0
|
|
20230630,181100,272891540,3175,3175,3175,3175,0
|
|
20230630,181000,272891540,3175,3175,3175,3175,0
|
|
20230630,180900,272891540,3175,3175,3175,3175,0
|
|
20230630,180800,272891540,3175,3175,3175,3175,0
|
|
20230630,180700,272891540,3175,3175,3175,3175,0
|
|
20230630,180600,272891540,3175,3175,3175,3175,0
|
|
20230630,180500,272891540,3175,3175,3175,3175,0
|
|
20230630,180400,272891540,3175,3175,3175,3175,0
|
|
20230630,180300,272891540,3175,3175,3175,3175,0
|
|
20230630,180200,272891540,3175,3175,3175,3175,0
|
|
20230630,180100,272891540,3175,3175,3175,3175,0
|
|
20230630,180000,272891540,3175,3175,3175,3175,0
|
|
20230630,175900,272891540,3175,3175,3175,3175,0
|
|
20230630,175800,272891540,3175,3175,3175,3175,0
|
|
20230630,175700,272891540,3175,3175,3175,3175,0
|
|
20230630,175600,272891540,3175,3175,3175,3175,0
|
|
20230630,175500,272891540,3175,3175,3175,3175,916
|
|
20230630,175400,272891540,3175,3175,3175,3175,0
|
|
20230630,175300,272891540,3175,3175,3175,3175,0
|
|
20230630,175200,272891540,3175,3175,3175,3175,0
|
|
20230630,175100,272891540,3175,3175,3175,3175,0
|
|
20230630,175000,272891540,3175,3175,3175,3175,0
|
|
20230630,174900,272891540,3175,3175,3175,3175,0
|
|
20230630,174800,272891540,3175,3175,3175,3175,0
|
|
20230630,174700,272891540,3175,3175,3175,3175,0
|
|
20230630,174600,272891540,3175,3175,3175,3175,0
|
|
20230630,174500,272891540,3175,3175,3175,3175,0
|
|
20230630,174400,272891540,3175,3175,3175,3175,0
|
|
20230630,174300,272891540,3175,3175,3175,3175,0
|
|
20230630,174200,272891540,3175,3175,3175,3175,0
|
|
20230630,174100,272891540,3175,3175,3175,3175,0
|
|
20230630,174000,272891540,3175,3175,3175,3175,0
|
|
20230630,173900,272891540,3175,3175,3175,3175,0
|
|
20230630,173800,272891540,3175,3175,3175,3175,0
|
|
20230630,173700,272891540,3175,3175,3175,3175,0
|
|
20230630,173600,272891540,3175,3175,3175,3175,0
|
|
20230630,173500,272891540,3175,3175,3175,3175,0
|
|
20230630,173400,272891540,3175,3175,3175,3175,0
|
|
20230630,173300,272891540,3175,3175,3175,3175,0
|
|
20230630,173200,272891540,3175,3175,3175,3175,0
|
|
20230630,173100,272891540,3175,3175,3175,3175,0
|
|
20230630,173000,272891540,3175,3175,3175,3175,0
|
|
20230630,172900,272891540,3175,3175,3175,3175,0
|
|
20230630,172800,272891540,3175,3175,3175,3175,0
|
|
20230630,172700,272891540,3175,3175,3175,3175,0
|
|
20230630,172600,272891540,3175,3175,3175,3175,0
|
|
20230630,172500,272891540,3175,3175,3175,3175,916
|
|
20230630,172400,272891540,3175,3175,3175,3175,0
|
|
20230630,172300,272891540,3175,3175,3175,3175,0
|
|
20230630,172200,272891540,3175,3175,3175,3175,0
|
|
20230630,172100,272891540,3175,3175,3175,3175,0
|
|
20230630,172000,272891540,3175,3175,3175,3175,0
|
|
20230630,171900,272891540,3175,3175,3175,3175,0
|
|
20230630,171800,272891540,3175,3175,3175,3175,0
|
|
20230630,171700,272891540,3175,3175,3175,3175,0
|
|
20230630,171600,272891540,3175,3175,3175,3175,0
|
|
20230630,171500,272891540,3175,3175,3175,3175,0
|
|
20230630,171400,272891540,3175,3175,3175,3175,0
|
|
20230630,171300,272891540,3175,3175,3175,3175,0
|
|
20230630,171200,272891540,3175,3175,3175,3175,0
|
|
20230630,171100,272891540,3175,3175,3175,3175,0
|
|
20230630,171000,272891540,3175,3175,3175,3175,0
|
|
20230630,170900,272891540,3175,3175,3175,3175,0
|
|
20230630,170800,272891540,3175,3175,3175,3175,0
|
|
20230630,170700,272891540,3175,3175,3175,3175,0
|
|
20230630,170600,272891540,3175,3175,3175,3175,0
|
|
20230630,170500,272891540,3175,3175,3175,3175,0
|
|
20230630,170400,272891540,3175,3175,3175,3175,0
|
|
20230630,170300,272891540,3175,3175,3175,3175,0
|
|
20230630,170200,272891540,3175,3175,3175,3175,0
|
|
20230630,170100,272891540,3175,3175,3175,3175,0
|
|
20230630,170000,272891540,3175,3175,3175,3175,0
|
|
20230630,165900,272891540,3175,3175,3175,3175,0
|
|
20230630,165800,272891540,3175,3175,3175,3175,0
|
|
20230630,165700,272891540,3175,3175,3175,3175,0
|
|
20230630,165600,272891540,3175,3175,3175,3175,0
|
|
20230630,165500,272891540,3175,3175,3175,3175,916
|
|
20230630,165400,272891540,3175,3175,3175,3175,0
|
|
20230630,165300,272891540,3175,3175,3175,3175,0
|
|
20230630,165200,272891540,3175,3175,3175,3175,0
|
|
20230630,165100,272891540,3175,3175,3175,3175,0
|
|
20230630,165000,272891540,3175,3175,3175,3175,0
|
|
20230630,164900,272891540,3175,3175,3175,3175,0
|
|
20230630,164800,272891540,3175,3175,3175,3175,0
|
|
20230630,164700,272891540,3175,3175,3175,3175,0
|
|
20230630,164600,272891540,3175,3175,3175,3175,0
|
|
20230630,164500,272891540,3175,3175,3175,3175,0
|
|
20230630,164400,272891540,3175,3175,3175,3175,0
|
|
20230630,164300,272891540,3175,3175,3175,3175,0
|
|
20230630,164200,272891540,3175,3175,3175,3175,0
|
|
20230630,164100,272891540,3175,3175,3175,3175,0
|
|
20230630,164000,272891540,3175,3175,3175,3175,0
|
|
20230630,163900,272891540,3175,3175,3175,3175,0
|
|
20230630,163800,272891540,3175,3175,3175,3175,0
|
|
20230630,163700,272891540,3175,3175,3175,3175,0
|
|
20230630,163600,272891540,3175,3175,3175,3175,0
|
|
20230630,163500,272891540,3175,3175,3175,3175,0
|
|
20230630,163400,272891540,3175,3175,3175,3175,0
|
|
20230630,163300,272891540,3175,3175,3175,3175,0
|
|
20230630,163200,272891540,3175,3175,3175,3175,0
|
|
20230630,163100,272891540,3175,3175,3175,3175,0
|
|
20230630,163000,272891540,3175,3175,3175,3175,0
|
|
20230630,162900,272891540,3175,3175,3175,3175,0
|
|
20230630,162800,272891540,3175,3175,3175,3175,0
|
|
20230630,162700,272891540,3175,3175,3175,3175,0
|
|
20230630,162600,272891540,3175,3175,3175,3175,0
|
|
20230630,162500,272891540,3175,3175,3175,3175,916
|
|
20230630,162400,272891540,3175,3175,3175,3175,0
|
|
20230630,162300,272891540,3175,3175,3175,3175,0
|
|
20230630,162200,272891540,3175,3175,3175,3175,0
|
|
20230630,162100,272891540,3175,3175,3175,3175,0
|
|
20230630,162000,272891540,3175,3175,3175,3175,0
|
|
20230630,161900,272891540,3175,3175,3175,3175,0
|
|
20230630,161800,272891540,3175,3175,3175,3175,0
|
|
20230630,161700,272891540,3175,3175,3175,3175,0
|
|
20230630,161600,272891540,3175,3175,3175,3175,0
|
|
20230630,161500,272891540,3175,3175,3175,3175,0
|
|
20230630,161400,272891540,3175,3175,3175,3175,0
|
|
20230630,161300,272891540,3175,3175,3175,3175,0
|
|
20230630,161200,272891540,3175,3175,3175,3175,0
|
|
20230630,161100,272891540,3175,3175,3175,3175,0
|
|
20230630,161000,272891540,3175,3175,3175,3175,0
|
|
20230630,160900,272891540,3175,3175,3175,3175,0
|
|
20230630,160800,272891540,3175,3175,3175,3175,0
|
|
20230630,160700,272891540,3175,3175,3175,3175,0
|
|
20230630,160600,272891540,3175,3175,3175,3175,0
|
|
20230630,160500,272891540,3175,3175,3175,3175,0
|
|
20230630,160400,272891540,3175,3175,3175,3175,0
|
|
20230630,160300,272891540,3175,3175,3175,3175,0
|
|
20230630,160200,272891540,3175,3175,3175,3175,0
|
|
20230630,160100,272891540,3175,3175,3175,3175,0
|
|
20230630,160000,272891540,3175,3175,3175,3175,0
|
|
20230630,155900,272891540,3175,3175,3175,3175,0
|
|
20230630,155800,272891540,3175,3175,3175,3175,0
|
|
20230630,155700,272891540,3175,3175,3175,3175,0
|
|
20230630,155600,272891540,3175,3175,3175,3175,0
|
|
20230630,155500,272891540,3175,3175,3175,3175,916
|
|
20230630,155400,272891540,3175,3175,3175,3175,0
|
|
20230630,155300,272891540,3175,3175,3175,3175,0
|
|
20230630,155200,272891540,3175,3175,3175,3175,0
|
|
20230630,155100,272891540,3175,3175,3175,3175,0
|
|
20230630,155000,272891540,3175,3175,3175,3175,0
|
|
20230630,154900,272891540,3175,3175,3175,3175,0
|
|
20230630,154800,272891540,3175,3175,3175,3175,0
|
|
20230630,154700,272891540,3175,3175,3175,3175,0
|
|
20230630,154600,272891540,3175,3175,3175,3175,0
|
|
20230630,154500,272891540,3175,3175,3175,3175,0
|
|
20230630,154400,272891540,3175,3175,3175,3175,0
|
|
20230630,154300,272891540,3175,3175,3175,3175,0
|
|
20230630,154200,272891540,3175,3175,3175,3175,0
|
|
20230630,154100,272891540,3175,3175,3175,3175,0
|
|
20230630,154000,272891540,3175,3175,3175,3175,0
|
|
20230630,153900,272891540,3175,3175,3175,3175,0
|
|
20230630,153800,272891540,3175,3175,3175,3175,0
|
|
20230630,153700,272891540,3175,3175,3175,3175,0
|
|
20230630,153600,272891540,3175,3175,3175,3175,0
|
|
20230630,153500,272891540,3175,3175,3175,3175,0
|
|
20230630,153400,272891540,3175,3175,3175,3175,0
|
|
20230630,153300,272891540,3175,3175,3175,3175,0
|
|
20230630,153200,272891540,3175,3175,3175,3175,0
|
|
20230630,153100,272891540,3175,3175,3175,3175,0
|
|
20230630,153000,272891540,3175,3175,3175,3175,916
|
|
20230630,152900,269983240,3175,3175,3175,3175,0
|
|
20230630,152800,269983240,3175,3175,3175,3175,0
|
|
20230630,152700,269983240,3175,3175,3175,3175,0
|
|
20230630,152600,269983240,3175,3175,3175,3175,0
|
|
20230630,152500,269983240,3175,3175,3175,3175,0
|
|
20230630,152400,269983240,3175,3175,3175,3175,0
|
|
20230630,152300,269983240,3175,3175,3175,3175,0
|
|
20230630,152200,269983240,3175,3175,3175,3175,0
|
|
20230630,152100,269983240,3175,3175,3175,3175,0
|
|
20230630,152000,269983240,3175,3175,3175,3175,0
|
|
20230630,151900,269983240,3175,3180,3190,3175,262
|
|
20230630,151800,269150060,3190,3190,3190,3190,21
|
|
20230630,151700,269083070,3190,3190,3190,3190,19
|
|
20230630,151600,269022460,3190,3190,3190,3190,67
|
|
20230630,151500,268808730,3190,3180,3190,3180,33
|
|
20230630,151400,268703470,3180,3180,3180,3180,1311
|
|
20230630,151300,264534490,3190,3180,3190,3180,2
|
|
20230630,151200,264528120,3190,3190,3190,3180,332
|
|
20230630,151100,263471750,3190,3185,3190,3185,2
|
|
20230630,151000,263465375,3190,3190,3190,3190,1
|
|
20230630,150900,263462185,3190,3185,3190,3185,2
|
|
20230630,150800,263455810,3190,3190,3190,3190,10
|
|
20230630,150700,263423910,3190,3190,3190,3185,3
|
|
20230630,150600,263414345,3185,3185,3190,3185,934
|
|
20230630,150500,260439550,3185,3185,3185,3185,2
|
|
20230630,150400,260433180,3190,3190,3190,3190,49
|
|
20230630,150300,260276870,3190,3185,3190,3185,268
|
|
20230630,150200,259423280,3190,3190,3190,3190,2
|
|
20230630,150100,259416900,3190,3190,3190,3190,26
|
|
20230630,150000,259333960,3190,3190,3190,3190,45
|
|
20230630,145900,259190410,3185,3190,3190,3185,357
|
|
20230630,145800,258052355,3190,3190,3190,3190,1
|
|
20230630,145700,258049165,3190,3185,3190,3185,152
|
|
20230630,145600,257565035,3190,3190,3190,3190,203
|
|
20230630,145500,256917465,3190,3190,3190,3190,1
|
|
20230630,145400,256914275,3190,3190,3190,3190,1
|
|
20230630,145300,256911085,3190,3190,3190,3190,0
|
|
20230630,145200,256911085,3190,3190,3190,3190,404
|
|
20230630,145100,255622325,3190,3190,3190,3190,1
|
|
20230630,145000,255619135,3190,3185,3190,3185,161
|
|
20230630,144900,255106345,3190,3190,3190,3190,405
|
|
20230630,144800,253814395,3190,3190,3190,3190,1
|
|
20230630,144700,253811205,3185,3190,3190,3185,177
|
|
20230630,144600,253247455,3185,3185,3185,3185,246
|
|
20230630,144500,252463945,3190,3190,3190,3190,415
|
|
20230630,144400,251140095,3190,3190,3190,3190,1
|
|
20230630,144300,251136905,3185,3190,3190,3185,202
|
|
20230630,144200,250493530,3185,3185,3185,3185,1
|
|
20230630,144100,250490345,3185,3190,3190,3185,101
|
|
20230630,144000,250168655,3185,3185,3185,3185,180
|
|
20230630,143900,249595355,3190,3190,3190,3190,0
|
|
20230630,143800,249595355,3190,3185,3190,3185,25
|
|
20230630,143700,249515725,3190,3190,3190,3190,346
|
|
20230630,143600,248411985,3185,3190,3190,3185,175
|
|
20230630,143500,247854605,3190,3185,3190,3185,819
|
|
20230630,143400,245246085,3190,3190,3190,3190,2
|
|
20230630,143300,245239705,3185,3185,3185,3185,216
|
|
20230630,143200,244551745,3190,3190,3190,3190,1
|
|
20230630,143100,244548555,3190,3190,3190,3190,204
|
|
20230630,143000,243897795,3185,3185,3190,3185,180
|
|
20230630,142900,243324490,3185,3190,3190,3185,501
|
|
20230630,142800,241728800,3190,3190,3190,3190,202
|
|
20230630,142700,241084420,3190,3190,3190,3190,0
|
|
20230630,142600,241084420,3190,3190,3190,3190,1
|
|
20230630,142500,241081230,3190,3190,3190,3190,1
|
|
20230630,142400,241078040,3190,3190,3190,3190,202
|
|
20230630,142300,240433660,3190,3185,3190,3185,2
|
|
20230630,142200,240427285,3185,3185,3185,3185,969
|
|
20230630,142100,237341020,3185,3185,3190,3185,198
|
|
20230630,142000,236710385,3185,3185,3185,3185,281
|
|
20230630,141900,235815400,3185,3180,3185,3180,218
|
|
20230630,141800,235122150,3185,3185,3185,3185,2
|
|
20230630,141700,235115780,3185,3185,3185,3185,202
|
|
20230630,141600,234472410,3185,3185,3185,3185,58
|
|
20230630,141500,234287680,3185,3185,3185,3185,260
|
|
20230630,141400,233459580,3190,3190,3190,3185,818
|
|
20230630,141300,230853200,3185,3185,3185,3185,500
|
|
20230630,141200,229260700,3190,3190,3190,3190,1
|
|
20230630,141100,229257510,3190,3190,3190,3190,6
|
|
20230630,141000,229238370,3190,3190,3190,3190,223
|
|
20230630,140900,228527000,3190,3190,3190,3190,0
|
|
20230630,140800,228527000,3190,3190,3190,3190,0
|
|
20230630,140700,228527000,3190,3185,3190,3185,214
|
|
20230630,140600,227844390,3185,3185,3185,3185,434
|
|
20230630,140500,226462100,3190,3190,3190,3190,1
|
|
20230630,140400,226458910,3190,3190,3190,3185,2203
|
|
20230630,140300,219441340,3190,3190,3190,3190,1
|
|
20230630,140200,219438150,3185,3185,3185,3185,0
|
|
20230630,140100,219438150,3185,3185,3185,3185,40
|
|
20230630,140000,219310750,3185,3190,3190,3185,243
|
|
20230630,135900,218535780,3190,3190,3190,3190,201
|
|
20230630,135800,217894590,3185,3185,3185,3185,75
|
|
20230630,135700,217655715,3190,3185,3190,3185,204
|
|
20230630,135600,217005970,3190,3190,3190,3190,0
|
|
20230630,135500,217005970,3190,3190,3190,3190,1
|
|
20230630,135400,217002780,3185,3185,3185,3185,754
|
|
20230630,135300,214601290,3190,3185,3190,3185,910
|
|
20230630,135200,211700910,3185,3190,3190,3185,157
|
|
20230630,135100,211200860,3185,3185,3185,3185,129
|
|
20230630,135000,210789995,3185,3185,3185,3185,299
|
|
20230630,134900,209837680,3185,3185,3185,3180,116
|
|
20230630,134800,209468720,3190,3190,3190,3190,1
|
|
20230630,134700,209465530,3180,3180,3180,3180,500
|
|
20230630,134600,207875530,3190,3190,3190,3190,203
|
|
20230630,134500,207227960,3190,3190,3190,3190,1
|
|
20230630,134400,207224770,3190,3190,3190,3190,1
|
|
20230630,134300,207221580,3180,3180,3180,3180,0
|
|
20230630,134200,207221580,3180,3190,3190,3180,102
|
|
20230630,134100,206896655,3190,3190,3190,3190,1
|
|
20230630,134000,206893465,3190,3190,3190,3190,0
|
|
20230630,133900,206893465,3190,3190,3190,3190,283
|
|
20230630,133800,205990695,3190,3190,3190,3190,1
|
|
20230630,133700,205987505,3190,3185,3190,3185,5001
|
|
20230630,133600,190039975,3185,3185,3185,3185,405
|
|
20230630,133500,188750050,3185,3185,3185,3185,40
|
|
20230630,133400,188622650,3185,3185,3185,3185,1
|
|
20230630,133300,188619465,3185,3185,3185,3185,1
|
|
20230630,133200,188616280,3185,3185,3185,3185,405
|
|
20230630,133100,187326355,3185,3185,3185,3185,1
|
|
20230630,133000,187323170,3185,3185,3185,3185,0
|
|
20230630,132900,187323170,3185,3185,3185,3185,202
|
|
20230630,132800,186679800,3185,3180,3185,3180,220
|
|
20230630,132700,185980195,3185,3185,3185,3185,1
|
|
20230630,132600,185977010,3180,3180,3180,3180,0
|
|
20230630,132500,185977010,3180,3180,3180,3180,1500
|
|
20230630,132400,181207010,3185,3180,3185,3180,158
|
|
20230630,132300,180704565,3180,3180,3180,3180,0
|
|
20230630,132200,180704565,3180,3180,3180,3180,5
|
|
20230630,132100,180688665,3180,3180,3180,3180,146
|
|
20230630,132000,180224385,3185,3185,3185,3185,203
|
|
20230630,131900,179577830,3185,3185,3185,3185,0
|
|
20230630,131800,179577830,3185,3185,3185,3185,202
|
|
20230630,131700,178934460,3185,3185,3185,3185,47
|
|
20230630,131600,178784765,3185,3185,3185,3185,0
|
|
20230630,131500,178784765,3185,3185,3185,3185,404
|
|
20230630,131400,177498025,3185,3185,3185,3185,0
|
|
20230630,131300,177498025,3185,3185,3185,3185,0
|
|
20230630,131200,177498025,3185,3185,3185,3185,202
|
|
20230630,131100,176854655,3185,3185,3185,3185,1
|
|
20230630,131000,176851470,3180,3185,3185,3180,403
|
|
20230630,130900,175569915,3185,3185,3185,3185,0
|
|
20230630,130800,175569915,3185,3185,3185,3185,1203
|
|
20230630,130700,171738360,3185,3185,3185,3185,0
|
|
20230630,130600,171738360,3185,3185,3185,3185,4
|
|
20230630,130500,171725620,3185,3185,3185,3185,48
|
|
20230630,130400,171572740,3180,3180,3180,3180,0
|
|
20230630,130300,171572740,3180,3185,3185,3180,237
|
|
20230630,130200,170819030,3185,3185,3185,3185,0
|
|
20230630,130100,170819030,3185,3185,3185,3185,404
|
|
20230630,130000,169532290,3185,3185,3185,3185,1
|
|
20230630,125900,169529105,3185,3185,3185,3185,45
|
|
20230630,125800,169385780,3185,3185,3185,3185,202
|
|
20230630,125700,168742410,3185,3185,3185,3185,0
|
|
20230630,125600,168742410,3185,3185,3185,3185,40
|
|
20230630,125500,168615010,3185,3185,3185,3185,1
|
|
20230630,125400,168611825,3180,3185,3185,3180,352
|
|
20230630,125300,167491450,3180,3180,3180,3180,0
|
|
20230630,125200,167491450,3180,3180,3180,3180,0
|
|
20230630,125100,167491450,3180,3185,3185,3180,203
|
|
20230630,125000,166844900,3175,3180,3180,3175,1218
|
|
20230630,124900,162973250,3180,3180,3180,3180,0
|
|
20230630,124800,162973250,3180,3180,3180,3180,0
|
|
20230630,124700,162973250,3180,3180,3180,3180,406
|
|
20230630,124600,161682170,3180,3180,3180,3175,153
|
|
20230630,124500,161196365,3180,3180,3180,3180,44
|
|
20230630,124400,161056445,3175,3175,3175,3175,0
|
|
20230630,124300,161056445,3175,3175,3175,3175,0
|
|
20230630,124200,161056445,3175,3175,3175,3175,0
|
|
20230630,124100,161056445,3175,3175,3175,3175,0
|
|
20230630,124000,161056445,3175,3175,3175,3175,228
|
|
20230630,123900,160332545,3175,3175,3175,3175,0
|
|
20230630,123800,160332545,3175,3175,3175,3175,0
|
|
20230630,123700,160332545,3175,3175,3175,3175,0
|
|
20230630,123600,160332545,3175,3175,3175,3175,300
|
|
20230630,123500,159380045,3175,3175,3175,3175,0
|
|
20230630,123400,159380045,3175,3180,3180,3175,252
|
|
20230630,123300,158579760,3180,3180,3180,3180,202
|
|
20230630,123200,157937400,3180,3180,3180,3180,0
|
|
20230630,123100,157937400,3180,3180,3180,3180,0
|
|
20230630,123000,157937400,3180,3180,3180,3180,202
|
|
20230630,122900,157295040,3180,3180,3180,3180,2
|
|
20230630,122800,157288680,3180,3180,3180,3180,206
|
|
20230630,122700,156633600,3180,3180,3180,3180,0
|
|
20230630,122600,156633600,3180,3180,3180,3180,0
|
|
20230630,122500,156633600,3180,3180,3180,3180,245
|
|
20230630,122400,155854500,3180,3180,3180,3180,0
|
|
20230630,122300,155854500,3180,3180,3180,3180,100
|
|
20230630,122200,155536500,3180,3180,3180,3180,0
|
|
20230630,122100,155536500,3180,3180,3180,3180,282
|
|
20230630,122000,154639740,3180,3180,3180,3180,0
|
|
20230630,121900,154639740,3180,3180,3180,3180,0
|
|
20230630,121800,154639740,3180,3180,3180,3180,0
|
|
20230630,121700,154639740,3180,3180,3180,3180,0
|
|
20230630,121600,154639740,3180,3180,3180,3180,182
|
|
20230630,121500,154060980,3180,3180,3180,3180,0
|
|
20230630,121400,154060980,3180,3180,3180,3180,0
|
|
20230630,121300,154060980,3180,3185,3185,3180,712
|
|
20230630,121200,151795810,3185,3185,3185,3185,2
|
|
20230630,121100,151789440,3180,3180,3180,3180,0
|
|
20230630,121000,151789440,3180,3180,3180,3180,0
|
|
20230630,120900,151789440,3180,3185,3185,3180,361
|
|
20230630,120800,150640445,3180,3180,3180,3180,0
|
|
20230630,120700,150640445,3180,3180,3180,3180,0
|
|
20230630,120600,150640445,3180,3180,3180,3180,0
|
|
20230630,120500,150640445,3180,3180,3180,3180,162
|
|
20230630,120400,150125285,3185,3185,3185,3185,0
|
|
20230630,120300,150125285,3185,3185,3185,3185,1
|
|
20230630,120200,150122100,3180,3185,3185,3180,199
|
|
20230630,120100,149489275,3185,3185,3185,3185,0
|
|
20230630,120000,149489275,3185,3185,3185,3185,0
|
|
20230630,115900,149489275,3185,3185,3185,3185,222
|
|
20230630,115800,148782205,3175,3175,3175,3175,218
|
|
20230630,115700,148090055,3185,3185,3185,3185,1
|
|
20230630,115600,148086870,3185,3185,3185,3185,38
|
|
20230630,115500,147965840,3185,3185,3185,3185,242
|
|
20230630,115400,147195070,3185,3175,3185,3175,490
|
|
20230630,115300,145639250,3185,3185,3185,3185,0
|
|
20230630,115200,145639250,3185,3185,3185,3185,202
|
|
20230630,115100,144995880,3185,3185,3185,3185,0
|
|
20230630,115000,144995880,3185,3185,3185,3185,0
|
|
20230630,114900,144995880,3185,3185,3185,3185,0
|
|
20230630,114800,144995880,3185,3185,3185,3185,202
|
|
20230630,114700,144352510,3175,3175,3175,3175,246
|
|
20230630,114600,143571460,3185,3185,3185,3185,0
|
|
20230630,114500,143571460,3185,3185,3185,3185,203
|
|
20230630,114400,142924905,3185,3185,3185,3185,0
|
|
20230630,114300,142924905,3185,3185,3185,3185,0
|
|
20230630,114200,142924905,3185,3185,3185,3185,47
|
|
20230630,114100,142775210,3185,3185,3185,3185,404
|
|
20230630,114000,141488470,3185,3185,3185,3185,22
|
|
20230630,113900,141418400,3185,3185,3185,3185,4
|
|
20230630,113800,141405660,3185,3185,3185,3185,202
|
|
20230630,113700,140762290,3175,3175,3175,3175,251
|
|
20230630,113600,139965365,3185,3185,3185,3185,0
|
|
20230630,113500,139965365,3185,3185,3185,3185,0
|
|
20230630,113400,139965365,3185,3185,3185,3185,405
|
|
20230630,113300,138675440,3185,3185,3185,3185,0
|
|
20230630,113200,138675440,3185,3185,3185,3185,0
|
|
20230630,113100,138675440,3185,3175,3185,3175,2
|
|
20230630,113000,138669080,3175,3175,3175,3175,0
|
|
20230630,112900,138669080,3175,3175,3175,3175,0
|
|
20230630,112800,138669080,3175,3175,3175,3175,259
|
|
20230630,112700,137846755,3175,3175,3175,3175,0
|
|
20230630,112600,137846755,3175,3175,3175,3175,100
|
|
20230630,112500,137529255,3175,3175,3175,3175,0
|
|
20230630,112400,137529255,3175,3175,3175,3175,180
|
|
20230630,112300,136957755,3175,3175,3175,3175,0
|
|
20230630,112200,136957755,3175,3175,3175,3175,0
|
|
20230630,112100,136957755,3175,3175,3175,3175,0
|
|
20230630,112000,136957755,3175,3180,3180,3175,1514
|
|
20230630,111900,132144025,3185,3185,3185,3185,0
|
|
20230630,111800,132144025,3185,3185,3185,3185,3
|
|
20230630,111700,132134470,3185,3185,3185,3185,404
|
|
20230630,111600,130847730,3185,3185,3185,3185,0
|
|
20230630,111500,130847730,3185,3185,3185,3185,0
|
|
20230630,111400,130847730,3185,3185,3185,3185,202
|
|
20230630,111300,130204360,3185,3185,3185,3185,0
|
|
20230630,111200,130204360,3185,3185,3185,3185,0
|
|
20230630,111100,130204360,3185,3185,3185,3185,229
|
|
20230630,111000,129474995,3185,3185,3185,3185,1122
|
|
20230630,110900,125901425,3180,3180,3180,3180,50
|
|
20230630,110800,125742425,3180,3180,3180,3180,0
|
|
20230630,110700,125742425,3180,3180,3180,3180,0
|
|
20230630,110600,125742425,3180,3180,3180,3180,239
|
|
20230630,110500,124982405,3185,3185,3185,3185,0
|
|
20230630,110400,124982405,3185,3185,3185,3185,0
|
|
20230630,110300,124982405,3185,3185,3185,3185,202
|
|
20230630,110200,124339035,3185,3185,3185,3185,0
|
|
20230630,110100,124339035,3185,3185,3185,3185,19
|
|
20230630,110000,124278520,3185,3185,3185,3185,202
|
|
20230630,105900,123635150,3185,3185,3185,3185,0
|
|
20230630,105800,123635150,3185,3185,3185,3185,0
|
|
20230630,105700,123635150,3185,3185,3185,3185,244
|
|
20230630,105600,122858010,3190,3190,3190,3190,203
|
|
20230630,105500,122210440,3185,3185,3185,3185,43
|
|
20230630,105400,122073485,3185,3185,3185,3185,7
|
|
20230630,105300,122051190,3185,3185,3185,3185,398
|
|
20230630,105200,120783560,3185,3185,3185,3185,0
|
|
20230630,105100,120783560,3185,3185,3185,3185,0
|
|
20230630,105000,120783560,3185,3185,3185,3185,2
|
|
20230630,104900,120777190,3185,3185,3185,3185,243
|
|
20230630,104800,120003235,3180,3180,3180,3180,0
|
|
20230630,104700,120003235,3180,3180,3180,3180,662
|
|
20230630,104600,117898075,3180,3180,3180,3180,202
|
|
20230630,104500,117255715,3170,3170,3170,3170,197
|
|
20230630,104400,116631225,3170,3170,3170,3170,0
|
|
20230630,104300,116631225,3170,3180,3180,3170,371
|
|
20230630,104200,115454745,3170,3170,3170,3170,191
|
|
20230630,104100,114849275,3170,3170,3170,3170,189
|
|
20230630,104000,114250145,3170,3170,3170,3170,0
|
|
20230630,103900,114250145,3170,3180,3180,3170,352
|
|
20230630,103800,113132285,3180,3180,3180,3180,100
|
|
20230630,103700,112814285,3180,3180,3180,3180,100
|
|
20230630,103600,112496285,3170,3170,3170,3170,0
|
|
20230630,103500,112496285,3170,3175,3175,3170,401
|
|
20230630,103400,111224585,3180,3180,3180,3180,1
|
|
20230630,103300,111221405,3180,3180,3180,3180,0
|
|
20230630,103200,111221405,3180,3180,3180,3180,202
|
|
20230630,103100,110579045,3180,3180,3180,3180,0
|
|
20230630,103000,110579045,3180,3180,3180,3180,6
|
|
20230630,102900,110559965,3180,3180,3180,3180,198
|
|
20230630,102800,109930325,3180,3180,3180,3180,0
|
|
20230630,102700,109930325,3180,3180,3180,3180,1
|
|
20230630,102600,109927145,3175,3175,3175,3175,23
|
|
20230630,102500,109854120,3180,3180,3180,3180,203
|
|
20230630,102400,109208580,3180,3180,3180,3180,494
|
|
20230630,102300,107637660,3185,3185,3185,3185,155
|
|
20230630,102200,107143985,3185,3185,3185,3185,451
|
|
20230630,102100,105707550,3185,3185,3185,3185,61
|
|
20230630,102000,105513265,3185,3185,3185,3185,0
|
|
20230630,101900,105513265,3185,3185,3185,3185,0
|
|
20230630,101800,105513265,3185,3185,3185,3185,1
|
|
20230630,101700,105510080,3180,3180,3180,3180,1
|
|
20230630,101600,105506900,3185,3185,3185,3185,0
|
|
20230630,101500,105506900,3185,3185,3185,3185,151
|
|
20230630,101400,105025965,3180,3180,3180,3180,0
|
|
20230630,101300,105025965,3180,3180,3180,3180,0
|
|
20230630,101200,105025965,3180,3170,3180,3170,676
|
|
20230630,101100,102877845,3170,3180,3180,3170,29
|
|
20230630,101000,102785905,3170,3170,3170,3170,16
|
|
20230630,100900,102735185,3180,3175,3180,3175,1962
|
|
20230630,100800,96505800,3175,3175,3175,3175,606
|
|
20230630,100700,94581750,3175,3175,3175,3175,0
|
|
20230630,100600,94581750,3175,3175,3175,3175,0
|
|
20230630,100500,94581750,3175,3175,3175,3175,26
|
|
20230630,100400,94499200,3175,3175,3175,3175,202
|
|
20230630,100300,93857850,3170,3170,3170,3170,0
|
|
20230630,100200,93857850,3170,3170,3170,3170,2
|
|
20230630,100100,93851510,3170,3170,3175,3170,1969
|
|
20230630,100000,87607280,3170,3165,3170,3165,619
|
|
20230630,095900,85645865,3170,3170,3170,3170,11
|
|
20230630,095800,85610995,3170,3170,3170,3170,41
|
|
20230630,095700,85481025,3165,3170,3170,3165,291
|
|
20230630,095600,84559510,3165,3165,3165,3165,150
|
|
20230630,095500,84084760,3170,3170,3170,3170,1
|
|
20230630,095400,84081590,3165,3165,3165,3165,384
|
|
20230630,095300,82866230,3170,3165,3170,3165,297
|
|
20230630,095200,81926165,3165,3165,3165,3165,18
|
|
20230630,095100,81869195,3170,3165,3170,3165,218
|
|
20230630,095000,81179175,3170,3170,3170,3170,218
|
|
20230630,094900,80488115,3170,3170,3170,3170,1
|
|
20230630,094800,80484945,3165,3170,3170,3165,251
|
|
20230630,094700,79690140,3170,3170,3170,3170,273
|
|
20230630,094600,78824730,3170,3170,3170,3170,5
|
|
20230630,094500,78808880,3170,3170,3175,3170,500
|
|
20230630,094400,77223875,3170,3175,3180,3170,447
|
|
20230630,094300,75805645,3175,3180,3180,3175,188
|
|
20230630,094200,75208670,3185,3185,3185,3185,0
|
|
20230630,094100,75208670,3185,3185,3185,3185,0
|
|
20230630,094000,75208670,3185,3185,3185,3185,308
|
|
20230630,093900,74227690,3185,3185,3185,3185,10
|
|
20230630,093800,74195840,3185,3185,3185,3185,16
|
|
20230630,093700,74144880,3180,3180,3180,3180,10
|
|
20230630,093600,74113080,3170,3170,3170,3170,3297
|
|
20230630,093500,63661590,3170,3170,3170,3170,29
|
|
20230630,093400,63569660,3165,3165,3170,3165,166
|
|
20230630,093300,63044205,3170,3170,3170,3170,279
|
|
20230630,093200,62159775,3170,3165,3170,3165,451
|
|
20230630,093100,60732315,3165,3165,3165,3165,230
|
|
20230630,093000,60004365,3170,3165,3170,3165,3
|
|
20230630,092900,59994865,3170,3170,3170,3170,10
|
|
20230630,092800,59963165,3165,3165,3165,3165,1
|
|
20230630,092700,59960000,3165,3165,3165,3165,4
|
|
20230630,092600,59947340,3165,3165,3170,3165,2880
|
|
20230630,092500,50832135,3165,3170,3170,3165,2001
|
|
20230630,092400,44498965,3170,3170,3170,3170,1
|
|
20230630,092300,44495795,3170,3175,3175,3170,412
|
|
20230630,092200,43189750,3175,3175,3175,3175,239
|
|
20230630,092100,42430925,3175,3175,3175,3175,1
|
|
20230630,092000,42427750,3175,3170,3175,3170,502
|
|
20230630,091900,40836400,3170,3170,3170,3170,2205
|
|
20230630,091800,33846550,3170,3170,3170,3165,740
|
|
20230630,091700,31504250,3170,3170,3170,3170,104
|
|
20230630,091600,31174570,3170,3175,3175,3170,735
|
|
20230630,091500,28841515,3170,3170,3170,3170,418
|
|
20230630,091400,27516455,3175,3175,3175,3175,1
|
|
20230630,091300,27513280,3175,3170,3175,3170,61
|
|
20230630,091200,27319855,3170,3185,3185,3170,918
|
|
20230630,091100,24409680,3190,3190,3190,3190,0
|
|
20230630,091000,24409680,3190,3190,3190,3190,2
|
|
20230630,090900,24403300,3200,3165,3200,3165,110
|
|
20230630,090800,24052960,3165,3165,3165,3165,0
|
|
20230630,090700,24052960,3165,3165,3165,3165,0
|
|
20230630,090600,24052960,3165,3165,3165,3165,10
|
|
20230630,090500,24021310,3160,3160,3160,3160,0
|
|
20230630,090400,24021310,3160,3160,3160,3160,7011
|
|
20230630,090300,1866550,3165,3170,3170,3160,407
|
|
20230630,090200,577850,3175,3175,3175,3175,0
|
|
20230630,090100,577850,3175,3175,3175,3175,6
|
|
20230630,090000,558800,3175,3175,3175,3175,176
|