647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194400,61984170,4190,4190,4190,4190,629
|
|
20230630,194300,61984170,4190,4190,4190,4190,0
|
|
20230630,194200,61984170,4190,4190,4190,4190,0
|
|
20230630,194100,61984170,4190,4190,4190,4190,0
|
|
20230630,194000,61984170,4190,4190,4190,4190,0
|
|
20230630,193900,61984170,4190,4190,4190,4190,0
|
|
20230630,193800,61984170,4190,4190,4190,4190,0
|
|
20230630,193700,61984170,4190,4190,4190,4190,0
|
|
20230630,193600,61984170,4190,4190,4190,4190,0
|
|
20230630,193500,61984170,4190,4190,4190,4190,0
|
|
20230630,193400,61984170,4190,4190,4190,4190,0
|
|
20230630,193300,61984170,4190,4190,4190,4190,0
|
|
20230630,193200,61984170,4190,4190,4190,4190,0
|
|
20230630,193100,61984170,4190,4190,4190,4190,0
|
|
20230630,193000,61984170,4190,4190,4190,4190,0
|
|
20230630,192900,61984170,4190,4190,4190,4190,0
|
|
20230630,192800,61984170,4190,4190,4190,4190,0
|
|
20230630,192700,61984170,4190,4190,4190,4190,0
|
|
20230630,192600,61984170,4190,4190,4190,4190,0
|
|
20230630,192500,61984170,4190,4190,4190,4190,0
|
|
20230630,192400,61984170,4190,4190,4190,4190,0
|
|
20230630,192300,61984170,4190,4190,4190,4190,0
|
|
20230630,192200,61984170,4190,4190,4190,4190,0
|
|
20230630,192100,61984170,4190,4190,4190,4190,0
|
|
20230630,192000,61984170,4190,4190,4190,4190,0
|
|
20230630,191900,61984170,4190,4190,4190,4190,0
|
|
20230630,191800,61984170,4190,4190,4190,4190,0
|
|
20230630,191700,61984170,4190,4190,4190,4190,0
|
|
20230630,191600,61984170,4190,4190,4190,4190,0
|
|
20230630,191500,61984170,4190,4190,4190,4190,0
|
|
20230630,191400,61984170,4190,4190,4190,4190,629
|
|
20230630,191300,61984170,4190,4190,4190,4190,0
|
|
20230630,191200,61984170,4190,4190,4190,4190,0
|
|
20230630,191100,61984170,4190,4190,4190,4190,0
|
|
20230630,191000,61984170,4190,4190,4190,4190,0
|
|
20230630,190900,61984170,4190,4190,4190,4190,0
|
|
20230630,190800,61984170,4190,4190,4190,4190,0
|
|
20230630,190700,61984170,4190,4190,4190,4190,0
|
|
20230630,190600,61984170,4190,4190,4190,4190,0
|
|
20230630,190500,61984170,4190,4190,4190,4190,0
|
|
20230630,190400,61984170,4190,4190,4190,4190,0
|
|
20230630,190300,61984170,4190,4190,4190,4190,0
|
|
20230630,190200,61984170,4190,4190,4190,4190,0
|
|
20230630,190100,61984170,4190,4190,4190,4190,0
|
|
20230630,190000,61984170,4190,4190,4190,4190,0
|
|
20230630,185900,61984170,4190,4190,4190,4190,0
|
|
20230630,185800,61984170,4190,4190,4190,4190,0
|
|
20230630,185700,61984170,4190,4190,4190,4190,0
|
|
20230630,185600,61984170,4190,4190,4190,4190,0
|
|
20230630,185500,61984170,4190,4190,4190,4190,0
|
|
20230630,185400,61984170,4190,4190,4190,4190,0
|
|
20230630,185300,61984170,4190,4190,4190,4190,0
|
|
20230630,185200,61984170,4190,4190,4190,4190,0
|
|
20230630,185100,61984170,4190,4190,4190,4190,0
|
|
20230630,185000,61984170,4190,4190,4190,4190,0
|
|
20230630,184900,61984170,4190,4190,4190,4190,0
|
|
20230630,184800,61984170,4190,4190,4190,4190,0
|
|
20230630,184700,61984170,4190,4190,4190,4190,0
|
|
20230630,184600,61984170,4190,4190,4190,4190,0
|
|
20230630,184500,61984170,4190,4190,4190,4190,0
|
|
20230630,184400,61984170,4190,4190,4190,4190,629
|
|
20230630,184300,61984170,4190,4190,4190,4190,0
|
|
20230630,184200,61984170,4190,4190,4190,4190,0
|
|
20230630,184100,61984170,4190,4190,4190,4190,0
|
|
20230630,184000,61984170,4190,4190,4190,4190,0
|
|
20230630,183900,61984170,4190,4190,4190,4190,0
|
|
20230630,183800,61984170,4190,4190,4190,4190,0
|
|
20230630,183700,61984170,4190,4190,4190,4190,0
|
|
20230630,183600,61984170,4190,4190,4190,4190,0
|
|
20230630,183500,61984170,4190,4190,4190,4190,0
|
|
20230630,183400,61984170,4190,4190,4190,4190,0
|
|
20230630,183300,61984170,4190,4190,4190,4190,0
|
|
20230630,183200,61984170,4190,4190,4190,4190,0
|
|
20230630,183100,61984170,4190,4190,4190,4190,0
|
|
20230630,183000,61984170,4190,4190,4190,4190,0
|
|
20230630,182900,61984170,4190,4190,4190,4190,0
|
|
20230630,182800,61984170,4190,4190,4190,4190,0
|
|
20230630,182700,61984170,4190,4190,4190,4190,0
|
|
20230630,182600,61984170,4190,4190,4190,4190,0
|
|
20230630,182500,61984170,4190,4190,4190,4190,0
|
|
20230630,182400,61984170,4190,4190,4190,4190,0
|
|
20230630,182300,61984170,4190,4190,4190,4190,0
|
|
20230630,182200,61984170,4190,4190,4190,4190,0
|
|
20230630,182100,61984170,4190,4190,4190,4190,0
|
|
20230630,182000,61984170,4190,4190,4190,4190,0
|
|
20230630,181900,61984170,4190,4190,4190,4190,0
|
|
20230630,181800,61984170,4190,4190,4190,4190,0
|
|
20230630,181700,61984170,4190,4190,4190,4190,0
|
|
20230630,181600,61984170,4190,4190,4190,4190,0
|
|
20230630,181500,61984170,4190,4190,4190,4190,0
|
|
20230630,181400,61984170,4190,4190,4190,4190,629
|
|
20230630,181300,61984170,4190,4190,4190,4190,0
|
|
20230630,181200,61984170,4190,4190,4190,4190,0
|
|
20230630,181100,61984170,4190,4190,4190,4190,0
|
|
20230630,181000,61984170,4190,4190,4190,4190,0
|
|
20230630,180900,61984170,4190,4190,4190,4190,0
|
|
20230630,180800,61984170,4190,4190,4190,4190,0
|
|
20230630,180700,61984170,4190,4190,4190,4190,0
|
|
20230630,180600,61984170,4190,4190,4190,4190,0
|
|
20230630,180500,61984170,4190,4190,4190,4190,0
|
|
20230630,180400,61984170,4190,4190,4190,4190,0
|
|
20230630,180300,61984170,4190,4190,4190,4190,0
|
|
20230630,180200,61984170,4190,4190,4190,4190,0
|
|
20230630,180100,61984170,4190,4190,4190,4190,0
|
|
20230630,180000,61984170,4190,4190,4190,4190,0
|
|
20230630,175900,61984170,4190,4190,4190,4190,0
|
|
20230630,175800,61984170,4190,4190,4190,4190,0
|
|
20230630,175700,61984170,4190,4190,4190,4190,0
|
|
20230630,175600,61984170,4190,4190,4190,4190,0
|
|
20230630,175500,61984170,4190,4190,4190,4190,0
|
|
20230630,175400,61984170,4190,4190,4190,4190,0
|
|
20230630,175300,61984170,4190,4190,4190,4190,0
|
|
20230630,175200,61984170,4190,4190,4190,4190,0
|
|
20230630,175100,61984170,4190,4190,4190,4190,0
|
|
20230630,175000,61984170,4190,4190,4190,4190,0
|
|
20230630,174900,61984170,4190,4190,4190,4190,0
|
|
20230630,174800,61984170,4190,4190,4190,4190,0
|
|
20230630,174700,61984170,4190,4190,4190,4190,0
|
|
20230630,174600,61984170,4190,4190,4190,4190,0
|
|
20230630,174500,61984170,4190,4190,4190,4190,0
|
|
20230630,174400,61984170,4190,4190,4190,4190,629
|
|
20230630,174300,61984170,4190,4190,4190,4190,0
|
|
20230630,174200,61984170,4190,4190,4190,4190,0
|
|
20230630,174100,61984170,4190,4190,4190,4190,0
|
|
20230630,174000,61984170,4190,4190,4190,4190,0
|
|
20230630,173900,61984170,4190,4190,4190,4190,0
|
|
20230630,173800,61984170,4190,4190,4190,4190,0
|
|
20230630,173700,61984170,4190,4190,4190,4190,0
|
|
20230630,173600,61984170,4190,4190,4190,4190,0
|
|
20230630,173500,61984170,4190,4190,4190,4190,0
|
|
20230630,173400,61984170,4190,4190,4190,4190,0
|
|
20230630,173300,61984170,4190,4190,4190,4190,0
|
|
20230630,173200,61984170,4190,4190,4190,4190,0
|
|
20230630,173100,61984170,4190,4190,4190,4190,0
|
|
20230630,173000,61984170,4190,4190,4190,4190,0
|
|
20230630,172900,61984170,4190,4190,4190,4190,0
|
|
20230630,172800,61984170,4190,4190,4190,4190,0
|
|
20230630,172700,61984170,4190,4190,4190,4190,0
|
|
20230630,172600,61984170,4190,4190,4190,4190,0
|
|
20230630,172500,61984170,4190,4190,4190,4190,0
|
|
20230630,172400,61984170,4190,4190,4190,4190,0
|
|
20230630,172300,61984170,4190,4190,4190,4190,0
|
|
20230630,172200,61984170,4190,4190,4190,4190,0
|
|
20230630,172100,61984170,4190,4190,4190,4190,0
|
|
20230630,172000,61984170,4190,4190,4190,4190,0
|
|
20230630,171900,61984170,4190,4190,4190,4190,0
|
|
20230630,171800,61984170,4190,4190,4190,4190,0
|
|
20230630,171700,61984170,4190,4190,4190,4190,0
|
|
20230630,171600,61984170,4190,4190,4190,4190,0
|
|
20230630,171500,61984170,4190,4190,4190,4190,0
|
|
20230630,171400,61984170,4190,4190,4190,4190,629
|
|
20230630,171300,61984170,4190,4190,4190,4190,0
|
|
20230630,171200,61984170,4190,4190,4190,4190,0
|
|
20230630,171100,61984170,4190,4190,4190,4190,0
|
|
20230630,171000,61984170,4190,4190,4190,4190,0
|
|
20230630,170900,61984170,4190,4190,4190,4190,0
|
|
20230630,170800,61984170,4190,4190,4190,4190,0
|
|
20230630,170700,61984170,4190,4190,4190,4190,0
|
|
20230630,170600,61984170,4190,4190,4190,4190,0
|
|
20230630,170500,61984170,4190,4190,4190,4190,0
|
|
20230630,170400,61984170,4190,4190,4190,4190,0
|
|
20230630,170300,61984170,4190,4190,4190,4190,0
|
|
20230630,170200,61984170,4190,4190,4190,4190,0
|
|
20230630,170100,61984170,4190,4190,4190,4190,0
|
|
20230630,170000,61984170,4190,4190,4190,4190,0
|
|
20230630,165900,61984170,4190,4190,4190,4190,0
|
|
20230630,165800,61984170,4190,4190,4190,4190,0
|
|
20230630,165700,61984170,4190,4190,4190,4190,0
|
|
20230630,165600,61984170,4190,4190,4190,4190,0
|
|
20230630,165500,61984170,4190,4190,4190,4190,0
|
|
20230630,165400,61984170,4190,4190,4190,4190,0
|
|
20230630,165300,61984170,4190,4190,4190,4190,0
|
|
20230630,165200,61984170,4190,4190,4190,4190,0
|
|
20230630,165100,61984170,4190,4190,4190,4190,0
|
|
20230630,165000,61984170,4190,4190,4190,4190,0
|
|
20230630,164900,61984170,4190,4190,4190,4190,0
|
|
20230630,164800,61984170,4190,4190,4190,4190,0
|
|
20230630,164700,61984170,4190,4190,4190,4190,0
|
|
20230630,164600,61984170,4190,4190,4190,4190,0
|
|
20230630,164500,61984170,4190,4190,4190,4190,0
|
|
20230630,164400,61984170,4190,4190,4190,4190,629
|
|
20230630,164300,61984170,4190,4190,4190,4190,0
|
|
20230630,164200,61984170,4190,4190,4190,4190,0
|
|
20230630,164100,61984170,4190,4190,4190,4190,0
|
|
20230630,164000,61984170,4190,4190,4190,4190,0
|
|
20230630,163900,61984170,4190,4190,4190,4190,0
|
|
20230630,163800,61984170,4190,4190,4190,4190,0
|
|
20230630,163700,61984170,4190,4190,4190,4190,0
|
|
20230630,163600,61984170,4190,4190,4190,4190,0
|
|
20230630,163500,61984170,4190,4190,4190,4190,0
|
|
20230630,163400,61984170,4190,4190,4190,4190,0
|
|
20230630,163300,61984170,4190,4190,4190,4190,0
|
|
20230630,163200,61984170,4190,4190,4190,4190,0
|
|
20230630,163100,61984170,4190,4190,4190,4190,0
|
|
20230630,163000,61984170,4190,4190,4190,4190,0
|
|
20230630,162900,61984170,4190,4190,4190,4190,0
|
|
20230630,162800,61984170,4190,4190,4190,4190,0
|
|
20230630,162700,61984170,4190,4190,4190,4190,0
|
|
20230630,162600,61984170,4190,4190,4190,4190,0
|
|
20230630,162500,61984170,4190,4190,4190,4190,0
|
|
20230630,162400,61984170,4190,4190,4190,4190,0
|
|
20230630,162300,61984170,4190,4190,4190,4190,0
|
|
20230630,162200,61984170,4190,4190,4190,4190,0
|
|
20230630,162100,61984170,4190,4190,4190,4190,0
|
|
20230630,162000,61984170,4190,4190,4190,4190,0
|
|
20230630,161900,61984170,4190,4190,4190,4190,0
|
|
20230630,161800,61984170,4190,4190,4190,4190,0
|
|
20230630,161700,61984170,4190,4190,4190,4190,0
|
|
20230630,161600,61984170,4190,4190,4190,4190,0
|
|
20230630,161500,61984170,4190,4190,4190,4190,0
|
|
20230630,161400,61984170,4190,4190,4190,4190,629
|
|
20230630,161300,61984170,4190,4190,4190,4190,0
|
|
20230630,161200,61984170,4190,4190,4190,4190,0
|
|
20230630,161100,61984170,4190,4190,4190,4190,0
|
|
20230630,161000,61984170,4190,4190,4190,4190,0
|
|
20230630,160900,61984170,4190,4190,4190,4190,0
|
|
20230630,160800,61984170,4190,4190,4190,4190,0
|
|
20230630,160700,61984170,4190,4190,4190,4190,0
|
|
20230630,160600,61984170,4190,4190,4190,4190,0
|
|
20230630,160500,61984170,4190,4190,4190,4190,0
|
|
20230630,160400,61984170,4190,4190,4190,4190,0
|
|
20230630,160300,61984170,4190,4190,4190,4190,0
|
|
20230630,160200,61984170,4190,4190,4190,4190,0
|
|
20230630,160100,61984170,4190,4190,4190,4190,0
|
|
20230630,160000,61984170,4190,4190,4190,4190,0
|
|
20230630,155900,61984170,4190,4190,4190,4190,0
|
|
20230630,155800,61984170,4190,4190,4190,4190,0
|
|
20230630,155700,61984170,4190,4190,4190,4190,0
|
|
20230630,155600,61984170,4190,4190,4190,4190,0
|
|
20230630,155500,61984170,4190,4190,4190,4190,0
|
|
20230630,155400,61984170,4190,4190,4190,4190,0
|
|
20230630,155300,61984170,4190,4190,4190,4190,0
|
|
20230630,155200,61984170,4190,4190,4190,4190,0
|
|
20230630,155100,61984170,4190,4190,4190,4190,0
|
|
20230630,155000,61984170,4190,4190,4190,4190,0
|
|
20230630,154900,61984170,4190,4190,4190,4190,0
|
|
20230630,154800,61984170,4190,4190,4190,4190,0
|
|
20230630,154700,61984170,4190,4190,4190,4190,0
|
|
20230630,154600,61984170,4190,4190,4190,4190,0
|
|
20230630,154500,61984170,4190,4190,4190,4190,0
|
|
20230630,154400,61984170,4190,4190,4190,4190,629
|
|
20230630,154300,61984170,4190,4190,4190,4190,0
|
|
20230630,154200,61984170,4190,4190,4190,4190,0
|
|
20230630,154100,61984170,4190,4190,4190,4190,0
|
|
20230630,154000,61984170,4190,4190,4190,4190,0
|
|
20230630,153900,61984170,4190,4190,4190,4190,0
|
|
20230630,153800,61984170,4190,4190,4190,4190,0
|
|
20230630,153700,61984170,4190,4190,4190,4190,0
|
|
20230630,153600,61984170,4190,4190,4190,4190,0
|
|
20230630,153500,61984170,4190,4190,4190,4190,0
|
|
20230630,153400,61984170,4190,4190,4190,4190,0
|
|
20230630,153300,61984170,4190,4190,4190,4190,0
|
|
20230630,153200,61984170,4190,4190,4190,4190,0
|
|
20230630,153100,61984170,4190,4190,4190,4190,0
|
|
20230630,153000,61984170,4190,4190,4190,4190,629
|
|
20230630,152900,59348660,4190,4190,4190,4190,0
|
|
20230630,152800,59348660,4190,4190,4190,4190,0
|
|
20230630,152700,59348660,4190,4190,4190,4190,0
|
|
20230630,152600,59348660,4190,4190,4190,4190,0
|
|
20230630,152500,59348660,4190,4190,4190,4190,0
|
|
20230630,152400,59348660,4190,4190,4190,4190,0
|
|
20230630,152300,59348660,4190,4190,4190,4190,0
|
|
20230630,152200,59348660,4190,4190,4190,4190,0
|
|
20230630,152100,59348660,4190,4190,4190,4190,0
|
|
20230630,152000,59348660,4190,4190,4190,4190,0
|
|
20230630,151900,59348660,4190,4190,4190,4190,79
|
|
20230630,151800,59017650,4185,4190,4190,4185,274
|
|
20230630,151700,57870780,4190,4190,4190,4190,37
|
|
20230630,151600,57715750,4190,4190,4190,4190,36
|
|
20230630,151500,57564910,4190,4190,4190,4190,37
|
|
20230630,151400,57409880,4190,4190,4190,4190,36
|
|
20230630,151300,57259040,4190,4190,4190,4190,36
|
|
20230630,151200,57108200,4190,4190,4190,4185,41
|
|
20230630,151100,56936415,4175,4175,4175,4170,176
|
|
20230630,151000,56201670,4175,4175,4175,4175,336
|
|
20230630,150900,54798870,4190,4190,4190,4190,36
|
|
20230630,150800,54648030,4190,4190,4190,4190,128
|
|
20230630,150700,54111710,4190,4190,4190,4190,36
|
|
20230630,150600,53960870,4190,4190,4190,4190,36
|
|
20230630,150500,53810030,4190,4190,4190,4180,131
|
|
20230630,150400,53261170,4190,4180,4190,4180,46
|
|
20230630,150300,53068870,4180,4180,4180,4180,37
|
|
20230630,150200,52914210,4180,4180,4180,4180,36
|
|
20230630,150100,52763730,4180,4190,4190,4180,39
|
|
20230630,150000,52600350,4190,4190,4190,4190,129
|
|
20230630,145900,52059840,4190,4190,4190,4190,36
|
|
20230630,145800,51909000,4190,4190,4190,4190,37
|
|
20230630,145700,51753970,4190,4190,4190,4190,45
|
|
20230630,145600,51565420,4190,4190,4190,4190,730
|
|
20230630,145500,48506720,4190,4190,4190,4190,128
|
|
20230630,145400,47970400,4190,4190,4190,4190,36
|
|
20230630,145300,47819560,4190,4190,4190,4190,37
|
|
20230630,145200,47664530,4190,4190,4190,4190,38
|
|
20230630,145100,47505310,4180,4190,4190,4180,538
|
|
20230630,145000,45256100,4190,4190,4190,4190,128
|
|
20230630,144900,44719780,4190,4190,4190,4190,37
|
|
20230630,144800,44564750,4180,4190,4190,4180,37
|
|
20230630,144700,44409730,4190,4190,4190,4190,36
|
|
20230630,144600,44258890,4190,4190,4190,4190,37
|
|
20230630,144500,44103860,4190,4190,4190,4190,128
|
|
20230630,144400,43567540,4190,4190,4190,4190,38
|
|
20230630,144300,43408320,4175,4190,4190,4175,109
|
|
20230630,144200,42952585,4190,4190,4190,4190,36
|
|
20230630,144100,42801745,4185,4190,4190,4185,46
|
|
20230630,144000,42609050,4190,4190,4190,4190,36
|
|
20230630,143900,42458210,4190,4190,4190,4190,37
|
|
20230630,143800,42303180,4190,4190,4190,4185,38
|
|
20230630,143700,42143965,4190,4190,4190,4190,37
|
|
20230630,143600,41988935,4190,4190,4190,4190,111
|
|
20230630,143500,41523845,4190,4190,4190,4190,36
|
|
20230630,143400,41373005,4190,4190,4190,4190,37
|
|
20230630,143300,41217975,4190,4185,4190,4185,344
|
|
20230630,143200,39778150,4190,4190,4190,4190,37
|
|
20230630,143100,39623120,4185,4185,4185,4185,0
|
|
20230630,143000,39623120,4185,4185,4185,4185,0
|
|
20230630,142900,39623120,4185,4185,4185,4185,2
|
|
20230630,142800,39614750,4185,4190,4190,4185,38
|
|
20230630,142700,39455540,4190,4190,4190,4190,0
|
|
20230630,142600,39455540,4190,4190,4190,4190,84
|
|
20230630,142500,39103580,4190,4190,4190,4190,0
|
|
20230630,142400,39103580,4190,4190,4190,4190,0
|
|
20230630,142300,39103580,4190,4190,4190,4190,0
|
|
20230630,142200,39103580,4190,4190,4190,4190,0
|
|
20230630,142100,39103580,4190,4190,4190,4190,0
|
|
20230630,142000,39103580,4190,4190,4190,4190,85
|
|
20230630,141900,38747430,4190,4185,4190,4185,12
|
|
20230630,141800,38697205,4180,4180,4180,4180,32
|
|
20230630,141700,38563445,4180,4180,4180,4180,47
|
|
20230630,141600,38366985,4185,4185,4185,4185,0
|
|
20230630,141500,38366985,4185,4185,4185,4185,0
|
|
20230630,141400,38366985,4185,4185,4185,4185,1
|
|
20230630,141300,38362800,4185,4185,4185,4185,102
|
|
20230630,141200,37935930,4180,4180,4180,4180,9
|
|
20230630,141100,37898310,4185,4185,4185,4185,0
|
|
20230630,141000,37898310,4185,4185,4185,4185,11
|
|
20230630,140900,37852275,4190,4190,4190,4190,0
|
|
20230630,140800,37852275,4190,4190,4190,4190,0
|
|
20230630,140700,37852275,4190,4190,4190,4190,0
|
|
20230630,140600,37852275,4190,4190,4190,4190,0
|
|
20230630,140500,37852275,4190,4190,4190,4190,0
|
|
20230630,140400,37852275,4190,4190,4190,4190,0
|
|
20230630,140300,37852275,4190,4190,4190,4190,0
|
|
20230630,140200,37852275,4190,4190,4190,4190,0
|
|
20230630,140100,37852275,4190,4190,4190,4190,1
|
|
20230630,140000,37848085,4190,4190,4190,4190,0
|
|
20230630,135900,37848085,4190,4190,4190,4190,0
|
|
20230630,135800,37848085,4190,4190,4190,4190,0
|
|
20230630,135700,37848085,4190,4190,4190,4190,0
|
|
20230630,135600,37848085,4190,4190,4190,4190,0
|
|
20230630,135500,37848085,4190,4190,4190,4190,0
|
|
20230630,135400,37848085,4190,4190,4190,4190,0
|
|
20230630,135300,37848085,4190,4190,4190,4190,0
|
|
20230630,135200,37848085,4190,4190,4190,4190,0
|
|
20230630,135100,37848085,4190,4190,4190,4190,119
|
|
20230630,135000,37349475,4190,4190,4190,4190,0
|
|
20230630,134900,37349475,4190,4190,4190,4190,0
|
|
20230630,134800,37349475,4190,4190,4190,4190,0
|
|
20230630,134700,37349475,4190,4190,4190,4190,0
|
|
20230630,134600,37349475,4190,4190,4190,4190,0
|
|
20230630,134500,37349475,4190,4190,4190,4190,0
|
|
20230630,134400,37349475,4190,4190,4190,4190,0
|
|
20230630,134300,37349475,4190,4190,4190,4190,0
|
|
20230630,134200,37349475,4190,4190,4190,4190,0
|
|
20230630,134100,37349475,4190,4190,4190,4190,0
|
|
20230630,134000,37349475,4190,4190,4190,4190,0
|
|
20230630,133900,37349475,4190,4190,4190,4190,28
|
|
20230630,133800,37232155,4180,4185,4185,4180,124
|
|
20230630,133700,36713265,4190,4190,4190,4190,0
|
|
20230630,133600,36713265,4190,4190,4190,4190,0
|
|
20230630,133500,36713265,4190,4190,4190,4190,0
|
|
20230630,133400,36713265,4190,4190,4190,4190,0
|
|
20230630,133300,36713265,4190,4190,4190,4190,0
|
|
20230630,133200,36713265,4190,4190,4190,4190,0
|
|
20230630,133100,36713265,4190,4190,4190,4190,0
|
|
20230630,133000,36713265,4190,4190,4190,4190,0
|
|
20230630,132900,36713265,4190,4190,4190,4190,0
|
|
20230630,132800,36713265,4190,4190,4190,4190,0
|
|
20230630,132700,36713265,4190,4190,4190,4190,0
|
|
20230630,132600,36713265,4190,4190,4190,4190,0
|
|
20230630,132500,36713265,4190,4190,4190,4190,0
|
|
20230630,132400,36713265,4190,4190,4190,4190,59
|
|
20230630,132300,36466055,4190,4190,4190,4190,0
|
|
20230630,132200,36466055,4190,4190,4190,4190,0
|
|
20230630,132100,36466055,4190,4190,4190,4190,0
|
|
20230630,132000,36466055,4190,4190,4190,4190,2
|
|
20230630,131900,36457675,4185,4185,4185,4185,0
|
|
20230630,131800,36457675,4185,4185,4185,4185,0
|
|
20230630,131700,36457675,4185,4185,4185,4185,0
|
|
20230630,131600,36457675,4185,4185,4185,4185,0
|
|
20230630,131500,36457675,4185,4185,4185,4185,0
|
|
20230630,131400,36457675,4185,4185,4185,4185,0
|
|
20230630,131300,36457675,4185,4185,4185,4185,0
|
|
20230630,131200,36457675,4185,4185,4185,4185,0
|
|
20230630,131100,36457675,4185,4185,4185,4185,25
|
|
20230630,131000,36353050,4190,4190,4190,4190,0
|
|
20230630,130900,36353050,4190,4190,4190,4190,0
|
|
20230630,130800,36353050,4190,4190,4190,4190,0
|
|
20230630,130700,36353050,4190,4190,4190,4190,0
|
|
20230630,130600,36353050,4190,4190,4190,4190,0
|
|
20230630,130500,36353050,4190,4190,4190,4190,0
|
|
20230630,130400,36353050,4190,4190,4190,4190,0
|
|
20230630,130300,36353050,4190,4190,4190,4190,0
|
|
20230630,130200,36353050,4190,4190,4190,4190,0
|
|
20230630,130100,36353050,4190,4190,4190,4190,0
|
|
20230630,130000,36353050,4190,4190,4190,4190,0
|
|
20230630,125900,36353050,4190,4190,4190,4190,0
|
|
20230630,125800,36353050,4190,4185,4190,4185,3
|
|
20230630,125700,36340485,4190,4190,4190,4190,0
|
|
20230630,125600,36340485,4190,4190,4190,4190,5
|
|
20230630,125500,36319535,4190,4190,4190,4190,0
|
|
20230630,125400,36319535,4190,4190,4190,4190,0
|
|
20230630,125300,36319535,4190,4190,4190,4190,0
|
|
20230630,125200,36319535,4190,4190,4190,4190,0
|
|
20230630,125100,36319535,4190,4190,4190,4190,0
|
|
20230630,125000,36319535,4190,4190,4190,4190,5
|
|
20230630,124900,36298585,4190,4190,4190,4190,0
|
|
20230630,124800,36298585,4190,4190,4190,4190,95
|
|
20230630,124700,35900535,4190,4190,4190,4190,0
|
|
20230630,124600,35900535,4190,4190,4190,4190,2
|
|
20230630,124500,35892155,4175,4175,4175,4175,0
|
|
20230630,124400,35892155,4175,4175,4175,4175,7
|
|
20230630,124300,35862930,4200,4200,4200,4200,0
|
|
20230630,124200,35862930,4200,4200,4200,4200,0
|
|
20230630,124100,35862930,4200,4200,4200,4200,0
|
|
20230630,124000,35862930,4200,4200,4200,4200,0
|
|
20230630,123900,35862930,4200,4200,4200,4200,0
|
|
20230630,123800,35862930,4200,4200,4200,4200,0
|
|
20230630,123700,35862930,4200,4200,4200,4200,3
|
|
20230630,123600,35850330,4175,4175,4175,4175,100
|
|
20230630,123500,35432830,4200,4200,4200,4200,0
|
|
20230630,123400,35432830,4200,4200,4200,4200,0
|
|
20230630,123300,35432830,4200,4200,4200,4200,0
|
|
20230630,123200,35432830,4200,4200,4200,4200,0
|
|
20230630,123100,35432830,4200,4200,4200,4200,0
|
|
20230630,123000,35432830,4200,4200,4200,4200,0
|
|
20230630,122900,35432830,4200,4200,4200,4200,0
|
|
20230630,122800,35432830,4200,4200,4200,4200,0
|
|
20230630,122700,35432830,4200,4195,4200,4195,2
|
|
20230630,122600,35424435,4195,4195,4195,4195,0
|
|
20230630,122500,35424435,4195,4195,4195,4195,0
|
|
20230630,122400,35424435,4195,4195,4195,4195,0
|
|
20230630,122300,35424435,4195,4195,4195,4195,0
|
|
20230630,122200,35424435,4195,4195,4195,4195,0
|
|
20230630,122100,35424435,4195,4190,4195,4190,82
|
|
20230630,122000,35080490,4195,4195,4195,4195,2
|
|
20230630,121900,35072100,4175,4175,4175,4175,23
|
|
20230630,121800,34976075,4195,4195,4195,4195,2
|
|
20230630,121700,34967685,4175,4195,4195,4175,48
|
|
20230630,121600,34766345,4195,4195,4195,4195,0
|
|
20230630,121500,34766345,4195,4185,4195,4185,304
|
|
20230630,121400,33493355,4185,4185,4185,4185,0
|
|
20230630,121300,33493355,4185,4175,4185,4175,26
|
|
20230630,121200,33384775,4185,4185,4185,4185,0
|
|
20230630,121100,33384775,4185,4185,4185,4185,0
|
|
20230630,121000,33384775,4185,4185,4185,4185,0
|
|
20230630,120900,33384775,4185,4185,4185,4185,0
|
|
20230630,120800,33384775,4185,4185,4185,4185,15
|
|
20230630,120700,33322000,4180,4180,4180,4180,0
|
|
20230630,120600,33322000,4180,4180,4180,4180,1
|
|
20230630,120500,33317820,4180,4185,4195,4180,210
|
|
20230630,120400,32438965,4195,4195,4195,4195,0
|
|
20230630,120300,32438965,4195,4195,4195,4195,4
|
|
20230630,120200,32422185,4190,4190,4190,4190,0
|
|
20230630,120100,32422185,4190,4190,4190,4190,0
|
|
20230630,120000,32422185,4190,4190,4190,4190,1
|
|
20230630,115900,32417995,4190,4190,4190,4190,0
|
|
20230630,115800,32417995,4190,4190,4190,4190,0
|
|
20230630,115700,32417995,4190,4190,4190,4190,4
|
|
20230630,115600,32401235,4195,4195,4195,4195,12
|
|
20230630,115500,32350895,4200,4200,4200,4200,123
|
|
20230630,115400,31834295,4200,4200,4200,4200,0
|
|
20230630,115300,31834295,4200,4200,4200,4200,0
|
|
20230630,115200,31834295,4200,4200,4200,4200,0
|
|
20230630,115100,31834295,4200,4200,4200,4200,0
|
|
20230630,115000,31834295,4200,4200,4200,4200,0
|
|
20230630,114900,31834295,4200,4200,4200,4200,0
|
|
20230630,114800,31834295,4200,4200,4200,4200,0
|
|
20230630,114700,31834295,4200,4200,4200,4200,2
|
|
20230630,114600,31825895,4165,4165,4165,4165,0
|
|
20230630,114500,31825895,4165,4165,4165,4165,1
|
|
20230630,114400,31821730,4200,4200,4200,4200,0
|
|
20230630,114300,31821730,4200,4200,4200,4200,0
|
|
20230630,114200,31821730,4200,4200,4200,4200,0
|
|
20230630,114100,31821730,4200,4200,4200,4200,0
|
|
20230630,114000,31821730,4200,4200,4200,4200,0
|
|
20230630,113900,31821730,4200,4200,4200,4200,0
|
|
20230630,113800,31821730,4200,4200,4200,4200,0
|
|
20230630,113700,31821730,4200,4200,4200,4200,0
|
|
20230630,113600,31821730,4200,4200,4200,4200,0
|
|
20230630,113500,31821730,4200,4200,4200,4200,0
|
|
20230630,113400,31821730,4200,4200,4200,4200,0
|
|
20230630,113300,31821730,4200,4200,4200,4200,0
|
|
20230630,113200,31821730,4200,4200,4200,4200,0
|
|
20230630,113100,31821730,4200,4195,4200,4195,60
|
|
20230630,113000,31569735,4200,4200,4200,4200,0
|
|
20230630,112900,31569735,4200,4200,4200,4200,0
|
|
20230630,112800,31569735,4200,4200,4200,4200,23
|
|
20230630,112700,31473135,4200,4200,4200,4200,2
|
|
20230630,112600,31464735,4195,4195,4195,4195,0
|
|
20230630,112500,31464735,4195,4190,4195,4190,716
|
|
20230630,112400,28461120,4195,4195,4195,4195,0
|
|
20230630,112300,28461120,4195,4190,4195,4165,37
|
|
20230630,112200,28306080,4195,4195,4195,4195,0
|
|
20230630,112100,28306080,4195,4195,4195,4195,0
|
|
20230630,112000,28306080,4195,4195,4195,4195,0
|
|
20230630,111900,28306080,4195,4195,4195,4195,0
|
|
20230630,111800,28306080,4195,4195,4195,4195,30
|
|
20230630,111700,28180230,4160,4160,4160,4160,0
|
|
20230630,111600,28180230,4160,4160,4160,4160,0
|
|
20230630,111500,28180230,4160,4175,4175,4160,122
|
|
20230630,111400,27671840,4175,4175,4175,4175,0
|
|
20230630,111300,27671840,4175,4175,4175,4175,1
|
|
20230630,111200,27667665,4175,4175,4175,4175,0
|
|
20230630,111100,27667665,4175,4175,4175,4175,1
|
|
20230630,111000,27663490,4195,4195,4195,4195,2
|
|
20230630,110900,27655100,4170,4170,4170,4170,1
|
|
20230630,110800,27650930,4195,4195,4195,4195,30
|
|
20230630,110700,27525080,4195,4195,4195,4195,0
|
|
20230630,110600,27525080,4195,4195,4195,4195,0
|
|
20230630,110500,27525080,4195,4195,4195,4195,0
|
|
20230630,110400,27525080,4195,4195,4195,4195,0
|
|
20230630,110300,27525080,4195,4180,4195,4180,975
|
|
20230630,110200,23447190,4180,4180,4180,4180,0
|
|
20230630,110100,23447190,4180,4180,4180,4180,0
|
|
20230630,110000,23447190,4180,4180,4180,4180,0
|
|
20230630,105900,23447190,4180,4180,4180,4180,0
|
|
20230630,105800,23447190,4180,4165,4180,4160,170
|
|
20230630,105700,22739940,4160,4160,4160,4160,31
|
|
20230630,105600,22610980,4180,4180,4180,4180,3
|
|
20230630,105500,22598440,4180,4180,4180,4180,0
|
|
20230630,105400,22598440,4180,4180,4180,4180,0
|
|
20230630,105300,22598440,4180,4180,4180,4180,0
|
|
20230630,105200,22598440,4180,4180,4180,4180,0
|
|
20230630,105100,22598440,4180,4180,4180,4180,2
|
|
20230630,105000,22590080,4175,4175,4175,4175,70
|
|
20230630,104900,22297830,4180,4165,4180,4165,123
|
|
20230630,104800,21785115,4165,4165,4165,4165,0
|
|
20230630,104700,21785115,4165,4165,4165,4165,0
|
|
20230630,104600,21785115,4165,4165,4165,4165,386
|
|
20230630,104500,20177425,4165,4165,4165,4165,0
|
|
20230630,104400,20177425,4165,4165,4165,4165,0
|
|
20230630,104300,20177425,4165,4160,4165,4160,483
|
|
20230630,104200,18165870,4155,4155,4155,4155,0
|
|
20230630,104100,18165870,4155,4155,4155,4155,1
|
|
20230630,104000,18161715,4155,4155,4155,4155,90
|
|
20230630,103900,17787765,4160,4160,4160,4160,0
|
|
20230630,103800,17787765,4160,4160,4160,4160,0
|
|
20230630,103700,17787765,4160,4160,4160,4160,2
|
|
20230630,103600,17779445,4155,4155,4155,4155,126
|
|
20230630,103500,17255915,4160,4160,4160,4160,0
|
|
20230630,103400,17255915,4160,4160,4160,4160,2
|
|
20230630,103300,17247595,4160,4160,4160,4160,24
|
|
20230630,103200,17147755,4160,4160,4160,4160,2
|
|
20230630,103100,17139435,4155,4155,4155,4155,3
|
|
20230630,103000,17126970,4155,4155,4155,4155,105
|
|
20230630,102900,16690695,4155,4155,4155,4155,3
|
|
20230630,102800,16678230,4160,4160,4160,4160,48
|
|
20230630,102700,16478550,4155,4155,4155,4155,0
|
|
20230630,102600,16478550,4155,4155,4155,4155,1
|
|
20230630,102500,16474395,4160,4160,4160,4160,0
|
|
20230630,102400,16474395,4160,4160,4160,4160,0
|
|
20230630,102300,16474395,4160,4160,4160,4160,3
|
|
20230630,102200,16461915,4155,4155,4155,4155,19
|
|
20230630,102100,16382970,4160,4160,4160,4160,0
|
|
20230630,102000,16382970,4160,4160,4160,4160,75
|
|
20230630,101900,16070970,4155,4155,4155,4155,97
|
|
20230630,101800,15667935,4155,4155,4155,4155,0
|
|
20230630,101700,15667935,4155,4155,4155,4155,0
|
|
20230630,101600,15667935,4155,4155,4155,4155,0
|
|
20230630,101500,15667935,4155,4155,4155,4155,92
|
|
20230630,101400,15285675,4160,4160,4160,4160,120
|
|
20230630,101300,14786475,4155,4155,4155,4155,0
|
|
20230630,101200,14786475,4155,4155,4155,4155,0
|
|
20230630,101100,14786475,4155,4155,4155,4155,134
|
|
20230630,101000,14229705,4160,4160,4160,4160,176
|
|
20230630,100900,13497545,4160,4160,4160,4160,1
|
|
20230630,100800,13493385,4165,4165,4165,4165,2
|
|
20230630,100700,13485055,4160,4160,4160,4160,154
|
|
20230630,100600,12844415,4160,4160,4160,4160,0
|
|
20230630,100500,12844415,4160,4160,4160,4160,0
|
|
20230630,100400,12844415,4160,4160,4160,4160,2
|
|
20230630,100300,12836095,4155,4155,4155,4155,0
|
|
20230630,100200,12836095,4155,4155,4155,4155,58
|
|
20230630,100100,12595105,4160,4160,4160,4160,2
|
|
20230630,100000,12586785,4155,4155,4155,4155,0
|
|
20230630,095900,12586785,4155,4155,4155,4155,0
|
|
20230630,095800,12586785,4155,4155,4155,4155,0
|
|
20230630,095700,12586785,4155,4155,4155,4155,0
|
|
20230630,095600,12586785,4155,4155,4155,4155,3
|
|
20230630,095500,12574320,4160,4160,4160,4160,22
|
|
20230630,095400,12482800,4160,4160,4160,4160,14
|
|
20230630,095300,12424560,4165,4165,4165,4165,2
|
|
20230630,095200,12416230,4160,4160,4160,4160,3
|
|
20230630,095100,12403750,4165,4165,4165,4165,0
|
|
20230630,095000,12403750,4165,4165,4165,4165,0
|
|
20230630,094900,12403750,4165,4165,4165,4165,0
|
|
20230630,094800,12403750,4165,4160,4165,4160,15
|
|
20230630,094700,12341345,4160,4160,4160,4160,0
|
|
20230630,094600,12341345,4160,4160,4160,4160,1
|
|
20230630,094500,12337185,4165,4165,4165,4165,0
|
|
20230630,094400,12337185,4165,4165,4165,4165,0
|
|
20230630,094300,12337185,4165,4165,4165,4165,2
|
|
20230630,094200,12328855,4155,4155,4155,4155,57
|
|
20230630,094100,12092020,4155,4155,4155,4155,13
|
|
20230630,094000,12038005,4165,4165,4165,4165,2
|
|
20230630,093900,12029675,4155,4155,4155,4155,0
|
|
20230630,093800,12029675,4155,4155,4155,4155,0
|
|
20230630,093700,12029675,4155,4165,4165,4155,101
|
|
20230630,093600,11609020,4165,4165,4165,4165,0
|
|
20230630,093500,11609020,4165,4165,4165,4165,0
|
|
20230630,093400,11609020,4165,4165,4165,4165,0
|
|
20230630,093300,11609020,4165,4165,4165,4165,6
|
|
20230630,093200,11584030,4165,4165,4165,4165,0
|
|
20230630,093100,11584030,4165,4165,4165,4165,0
|
|
20230630,093000,11584030,4165,4165,4165,4165,0
|
|
20230630,092900,11584030,4165,4165,4165,4165,0
|
|
20230630,092800,11584030,4165,4165,4165,4165,0
|
|
20230630,092700,11584030,4165,4165,4165,4165,2
|
|
20230630,092600,11575700,4165,4165,4165,4165,2
|
|
20230630,092500,11567370,4155,4165,4165,4155,60
|
|
20230630,092400,11317990,4165,4165,4165,4165,1
|
|
20230630,092300,11313825,4155,4155,4155,4155,0
|
|
20230630,092200,11313825,4155,4155,4155,4155,0
|
|
20230630,092100,11313825,4155,4160,4160,4155,129
|
|
20230630,092000,10777455,4175,4175,4175,4175,0
|
|
20230630,091900,10777455,4175,4175,4175,4175,0
|
|
20230630,091800,10777455,4175,4170,4175,4165,22
|
|
20230630,091700,10685755,4175,4175,4180,4175,83
|
|
20230630,091600,10339225,4180,4180,4180,4180,21
|
|
20230630,091500,10251445,4180,4180,4180,4180,0
|
|
20230630,091400,10251445,4180,4180,4180,4180,0
|
|
20230630,091300,10251445,4180,4180,4180,4180,0
|
|
20230630,091200,10251445,4180,4180,4180,4180,5
|
|
20230630,091100,10230545,4180,4170,4180,4170,410
|
|
20230630,091000,8517555,4170,4170,4170,4170,2
|
|
20230630,090900,8509215,4175,4175,4175,4175,0
|
|
20230630,090800,8509215,4175,4175,4175,4175,0
|
|
20230630,090700,8509215,4175,4175,4175,4175,0
|
|
20230630,090600,8509215,4175,4175,4175,4175,0
|
|
20230630,090500,8509215,4175,4175,4175,4175,2
|
|
20230630,090400,8500865,4175,4175,4175,4175,0
|
|
20230630,090300,8500865,4175,4150,4175,4150,5
|
|
20230630,090200,8480065,4175,4160,4175,4160,536
|
|
20230630,090100,6250275,4160,4175,4185,4160,319
|
|
20230630,090000,4919340,4175,4140,4175,4140,1187
|