628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192500,4623121415,4770,4770,4770,4770,17781
|
|
20230630,192400,4623121415,4770,4770,4770,4770,0
|
|
20230630,192300,4623121415,4770,4770,4770,4770,0
|
|
20230630,192200,4623121415,4770,4770,4770,4770,0
|
|
20230630,192100,4623121415,4770,4770,4770,4770,0
|
|
20230630,192000,4623121415,4770,4770,4770,4770,0
|
|
20230630,191900,4623121415,4770,4770,4770,4770,0
|
|
20230630,191800,4623121415,4770,4770,4770,4770,0
|
|
20230630,191700,4623121415,4770,4770,4770,4770,0
|
|
20230630,191600,4623121415,4770,4770,4770,4770,0
|
|
20230630,191500,4623121415,4770,4770,4770,4770,0
|
|
20230630,191400,4623121415,4770,4770,4770,4770,0
|
|
20230630,191300,4623121415,4770,4770,4770,4770,0
|
|
20230630,191200,4623121415,4770,4770,4770,4770,0
|
|
20230630,191100,4623121415,4770,4770,4770,4770,0
|
|
20230630,191000,4623121415,4770,4770,4770,4770,0
|
|
20230630,190900,4623121415,4770,4770,4770,4770,0
|
|
20230630,190800,4623121415,4770,4770,4770,4770,0
|
|
20230630,190700,4623121415,4770,4770,4770,4770,0
|
|
20230630,190600,4623121415,4770,4770,4770,4770,0
|
|
20230630,190500,4623121415,4770,4770,4770,4770,0
|
|
20230630,190400,4623121415,4770,4770,4770,4770,0
|
|
20230630,190300,4623121415,4770,4770,4770,4770,0
|
|
20230630,190200,4623121415,4770,4770,4770,4770,0
|
|
20230630,190100,4623121415,4770,4770,4770,4770,0
|
|
20230630,190000,4623121415,4770,4770,4770,4770,0
|
|
20230630,185900,4623121415,4770,4770,4770,4770,0
|
|
20230630,185800,4623121415,4770,4770,4770,4770,0
|
|
20230630,185700,4623121415,4770,4770,4770,4770,0
|
|
20230630,185600,4623121415,4770,4770,4770,4770,0
|
|
20230630,185500,4623121415,4770,4770,4770,4770,17781
|
|
20230630,185400,4623121415,4770,4770,4770,4770,0
|
|
20230630,185300,4623121415,4770,4770,4770,4770,0
|
|
20230630,185200,4623121415,4770,4770,4770,4770,0
|
|
20230630,185100,4623121415,4770,4770,4770,4770,0
|
|
20230630,185000,4623121415,4770,4770,4770,4770,0
|
|
20230630,184900,4623121415,4770,4770,4770,4770,0
|
|
20230630,184800,4623121415,4770,4770,4770,4770,0
|
|
20230630,184700,4623121415,4770,4770,4770,4770,0
|
|
20230630,184600,4623121415,4770,4770,4770,4770,0
|
|
20230630,184500,4623121415,4770,4770,4770,4770,0
|
|
20230630,184400,4623121415,4770,4770,4770,4770,0
|
|
20230630,184300,4623121415,4770,4770,4770,4770,0
|
|
20230630,184200,4623121415,4770,4770,4770,4770,0
|
|
20230630,184100,4623121415,4770,4770,4770,4770,0
|
|
20230630,184000,4623121415,4770,4770,4770,4770,0
|
|
20230630,183900,4623121415,4770,4770,4770,4770,0
|
|
20230630,183800,4623121415,4770,4770,4770,4770,0
|
|
20230630,183700,4623121415,4770,4770,4770,4770,0
|
|
20230630,183600,4623121415,4770,4770,4770,4770,0
|
|
20230630,183500,4623121415,4770,4770,4770,4770,0
|
|
20230630,183400,4623121415,4770,4770,4770,4770,0
|
|
20230630,183300,4623121415,4770,4770,4770,4770,0
|
|
20230630,183200,4623121415,4770,4770,4770,4770,0
|
|
20230630,183100,4623121415,4770,4770,4770,4770,0
|
|
20230630,183000,4623121415,4770,4770,4770,4770,0
|
|
20230630,182900,4623121415,4770,4770,4770,4770,0
|
|
20230630,182800,4623121415,4770,4770,4770,4770,0
|
|
20230630,182700,4623121415,4770,4770,4770,4770,0
|
|
20230630,182600,4623121415,4770,4770,4770,4770,0
|
|
20230630,182500,4623121415,4770,4770,4770,4770,17781
|
|
20230630,182400,4623121415,4770,4770,4770,4770,0
|
|
20230630,182300,4623121415,4770,4770,4770,4770,0
|
|
20230630,182200,4623121415,4770,4770,4770,4770,0
|
|
20230630,182100,4623121415,4770,4770,4770,4770,0
|
|
20230630,182000,4623121415,4770,4770,4770,4770,0
|
|
20230630,181900,4623121415,4770,4770,4770,4770,0
|
|
20230630,181800,4623121415,4770,4770,4770,4770,0
|
|
20230630,181700,4623121415,4770,4770,4770,4770,0
|
|
20230630,181600,4623121415,4770,4770,4770,4770,0
|
|
20230630,181500,4623121415,4770,4770,4770,4770,0
|
|
20230630,181400,4623121415,4770,4770,4770,4770,0
|
|
20230630,181300,4623121415,4770,4770,4770,4770,0
|
|
20230630,181200,4623121415,4770,4770,4770,4770,0
|
|
20230630,181100,4623121415,4770,4770,4770,4770,0
|
|
20230630,181000,4623121415,4770,4770,4770,4770,0
|
|
20230630,180900,4623121415,4770,4770,4770,4770,0
|
|
20230630,180800,4623121415,4770,4770,4770,4770,0
|
|
20230630,180700,4623121415,4770,4770,4770,4770,0
|
|
20230630,180600,4623121415,4770,4770,4770,4770,0
|
|
20230630,180500,4623121415,4770,4770,4770,4770,0
|
|
20230630,180400,4623121415,4770,4770,4770,4770,0
|
|
20230630,180300,4623121415,4770,4770,4770,4770,0
|
|
20230630,180200,4623121415,4770,4770,4770,4770,0
|
|
20230630,180100,4623121415,4770,4770,4770,4770,0
|
|
20230630,180000,4623121415,4770,4770,4770,4770,0
|
|
20230630,175900,4623121415,4770,4770,4770,4770,0
|
|
20230630,175800,4623121415,4770,4770,4770,4770,0
|
|
20230630,175700,4623121415,4770,4770,4770,4770,0
|
|
20230630,175600,4623121415,4770,4770,4770,4770,0
|
|
20230630,175500,4623121415,4770,4770,4770,4770,17781
|
|
20230630,175400,4623121415,4770,4770,4770,4770,0
|
|
20230630,175300,4623121415,4770,4770,4770,4770,0
|
|
20230630,175200,4623121415,4770,4770,4770,4770,0
|
|
20230630,175100,4623121415,4770,4770,4770,4770,0
|
|
20230630,175000,4623121415,4770,4770,4770,4770,0
|
|
20230630,174900,4623121415,4770,4770,4770,4770,0
|
|
20230630,174800,4623121415,4770,4770,4770,4770,0
|
|
20230630,174700,4623121415,4770,4770,4770,4770,0
|
|
20230630,174600,4623121415,4770,4770,4770,4770,0
|
|
20230630,174500,4623121415,4770,4770,4770,4770,0
|
|
20230630,174400,4623121415,4770,4770,4770,4770,0
|
|
20230630,174300,4623121415,4770,4770,4770,4770,0
|
|
20230630,174200,4623121415,4770,4770,4770,4770,0
|
|
20230630,174100,4623121415,4770,4770,4770,4770,0
|
|
20230630,174000,4623121415,4770,4770,4770,4770,0
|
|
20230630,173900,4623121415,4770,4770,4770,4770,0
|
|
20230630,173800,4623121415,4770,4770,4770,4770,0
|
|
20230630,173700,4623121415,4770,4770,4770,4770,0
|
|
20230630,173600,4623121415,4770,4770,4770,4770,0
|
|
20230630,173500,4623121415,4770,4770,4770,4770,0
|
|
20230630,173400,4623121415,4770,4770,4770,4770,0
|
|
20230630,173300,4623121415,4770,4770,4770,4770,0
|
|
20230630,173200,4623121415,4770,4770,4770,4770,0
|
|
20230630,173100,4623121415,4770,4770,4770,4770,0
|
|
20230630,173000,4623121415,4770,4770,4770,4770,0
|
|
20230630,172900,4623121415,4770,4770,4770,4770,0
|
|
20230630,172800,4623121415,4770,4770,4770,4770,0
|
|
20230630,172700,4623121415,4770,4770,4770,4770,0
|
|
20230630,172600,4623121415,4770,4770,4770,4770,0
|
|
20230630,172500,4623121415,4770,4770,4770,4770,17781
|
|
20230630,172400,4623121415,4770,4770,4770,4770,0
|
|
20230630,172300,4623121415,4770,4770,4770,4770,0
|
|
20230630,172200,4623121415,4770,4770,4770,4770,0
|
|
20230630,172100,4623121415,4770,4770,4770,4770,0
|
|
20230630,172000,4623121415,4770,4770,4770,4770,0
|
|
20230630,171900,4623121415,4770,4770,4770,4770,0
|
|
20230630,171800,4623121415,4770,4770,4770,4770,0
|
|
20230630,171700,4623121415,4770,4770,4770,4770,0
|
|
20230630,171600,4623121415,4770,4770,4770,4770,0
|
|
20230630,171500,4623121415,4770,4770,4770,4770,0
|
|
20230630,171400,4623121415,4770,4770,4770,4770,0
|
|
20230630,171300,4623121415,4770,4770,4770,4770,0
|
|
20230630,171200,4623121415,4770,4770,4770,4770,0
|
|
20230630,171100,4623121415,4770,4770,4770,4770,0
|
|
20230630,171000,4623121415,4770,4770,4770,4770,0
|
|
20230630,170900,4623121415,4770,4770,4770,4770,0
|
|
20230630,170800,4623121415,4770,4770,4770,4770,0
|
|
20230630,170700,4623121415,4770,4770,4770,4770,0
|
|
20230630,170600,4623121415,4770,4770,4770,4770,0
|
|
20230630,170500,4623121415,4770,4770,4770,4770,0
|
|
20230630,170400,4623121415,4770,4770,4770,4770,0
|
|
20230630,170300,4623121415,4770,4770,4770,4770,0
|
|
20230630,170200,4623121415,4770,4770,4770,4770,0
|
|
20230630,170100,4623121415,4770,4770,4770,4770,0
|
|
20230630,170000,4623121415,4770,4770,4770,4770,0
|
|
20230630,165900,4623121415,4770,4770,4770,4770,0
|
|
20230630,165800,4623121415,4770,4770,4770,4770,0
|
|
20230630,165700,4623121415,4770,4770,4770,4770,0
|
|
20230630,165600,4623121415,4770,4770,4770,4770,0
|
|
20230630,165500,4623121415,4770,4770,4770,4770,17781
|
|
20230630,165400,4623121415,4770,4770,4770,4770,0
|
|
20230630,165300,4623121415,4770,4770,4770,4770,0
|
|
20230630,165200,4623121415,4770,4770,4770,4770,0
|
|
20230630,165100,4623121415,4770,4770,4770,4770,0
|
|
20230630,165000,4623121415,4770,4770,4770,4770,0
|
|
20230630,164900,4623121415,4770,4770,4770,4770,0
|
|
20230630,164800,4623121415,4770,4770,4770,4770,0
|
|
20230630,164700,4623121415,4770,4770,4770,4770,0
|
|
20230630,164600,4623121415,4770,4770,4770,4770,0
|
|
20230630,164500,4623121415,4770,4770,4770,4770,0
|
|
20230630,164400,4623121415,4770,4770,4770,4770,0
|
|
20230630,164300,4623121415,4770,4770,4770,4770,0
|
|
20230630,164200,4623121415,4770,4770,4770,4770,0
|
|
20230630,164100,4623121415,4770,4770,4770,4770,0
|
|
20230630,164000,4623121415,4770,4770,4770,4770,0
|
|
20230630,163900,4623121415,4770,4770,4770,4770,0
|
|
20230630,163800,4623121415,4770,4770,4770,4770,0
|
|
20230630,163700,4623121415,4770,4770,4770,4770,0
|
|
20230630,163600,4623121415,4770,4770,4770,4770,0
|
|
20230630,163500,4623121415,4770,4770,4770,4770,0
|
|
20230630,163400,4623121415,4770,4770,4770,4770,0
|
|
20230630,163300,4623121415,4770,4770,4770,4770,0
|
|
20230630,163200,4623121415,4770,4770,4770,4770,0
|
|
20230630,163100,4623121415,4770,4770,4770,4770,0
|
|
20230630,163000,4623121415,4770,4770,4770,4770,0
|
|
20230630,162900,4623121415,4770,4770,4770,4770,0
|
|
20230630,162800,4623121415,4770,4770,4770,4770,0
|
|
20230630,162700,4623121415,4770,4770,4770,4770,0
|
|
20230630,162600,4623121415,4770,4770,4770,4770,0
|
|
20230630,162500,4623121415,4770,4770,4770,4770,17781
|
|
20230630,162400,4623121415,4770,4770,4770,4770,0
|
|
20230630,162300,4623121415,4770,4770,4770,4770,0
|
|
20230630,162200,4623121415,4770,4770,4770,4770,0
|
|
20230630,162100,4623121415,4770,4770,4770,4770,0
|
|
20230630,162000,4623121415,4770,4770,4770,4770,0
|
|
20230630,161900,4623121415,4770,4770,4770,4770,0
|
|
20230630,161800,4623121415,4770,4770,4770,4770,0
|
|
20230630,161700,4623121415,4770,4770,4770,4770,0
|
|
20230630,161600,4623121415,4770,4770,4770,4770,0
|
|
20230630,161500,4623121415,4770,4770,4770,4770,0
|
|
20230630,161400,4623121415,4770,4770,4770,4770,0
|
|
20230630,161300,4623121415,4770,4770,4770,4770,0
|
|
20230630,161200,4623121415,4770,4770,4770,4770,0
|
|
20230630,161100,4623121415,4770,4770,4770,4770,0
|
|
20230630,161000,4623121415,4770,4770,4770,4770,0
|
|
20230630,160900,4623121415,4770,4770,4770,4770,0
|
|
20230630,160800,4623121415,4770,4770,4770,4770,0
|
|
20230630,160700,4623121415,4770,4770,4770,4770,0
|
|
20230630,160600,4623121415,4770,4770,4770,4770,0
|
|
20230630,160500,4623121415,4770,4770,4770,4770,0
|
|
20230630,160400,4623121415,4770,4770,4770,4770,0
|
|
20230630,160300,4623121415,4770,4770,4770,4770,0
|
|
20230630,160200,4623121415,4770,4770,4770,4770,0
|
|
20230630,160100,4623121415,4770,4770,4770,4770,0
|
|
20230630,160000,4623121415,4770,4770,4770,4770,0
|
|
20230630,155900,4623121415,4770,4770,4770,4770,0
|
|
20230630,155800,4623121415,4770,4770,4770,4770,0
|
|
20230630,155700,4623121415,4770,4770,4770,4770,0
|
|
20230630,155600,4623121415,4770,4770,4770,4770,0
|
|
20230630,155500,4623121415,4770,4770,4770,4770,17781
|
|
20230630,155400,4623121415,4770,4770,4770,4770,0
|
|
20230630,155300,4623121415,4770,4770,4770,4770,0
|
|
20230630,155200,4623121415,4770,4770,4770,4770,0
|
|
20230630,155100,4623121415,4770,4770,4770,4770,0
|
|
20230630,155000,4623121415,4770,4770,4770,4770,0
|
|
20230630,154900,4623121415,4770,4770,4770,4770,0
|
|
20230630,154800,4623121415,4770,4770,4770,4770,0
|
|
20230630,154700,4623121415,4770,4770,4770,4770,0
|
|
20230630,154600,4623121415,4770,4770,4770,4770,0
|
|
20230630,154500,4623121415,4770,4770,4770,4770,0
|
|
20230630,154400,4623121415,4770,4770,4770,4770,0
|
|
20230630,154300,4623121415,4770,4770,4770,4770,0
|
|
20230630,154200,4623121415,4770,4770,4770,4770,0
|
|
20230630,154100,4623121415,4770,4770,4770,4770,0
|
|
20230630,154000,4623121415,4770,4770,4770,4770,0
|
|
20230630,153900,4623121415,4770,4770,4770,4770,0
|
|
20230630,153800,4623121415,4770,4770,4770,4770,0
|
|
20230630,153700,4623121415,4770,4770,4770,4770,0
|
|
20230630,153600,4623121415,4770,4770,4770,4770,0
|
|
20230630,153500,4623121415,4770,4770,4770,4770,0
|
|
20230630,153400,4623121415,4770,4770,4770,4770,0
|
|
20230630,153300,4623121415,4770,4770,4770,4770,0
|
|
20230630,153200,4623121415,4770,4770,4770,4770,0
|
|
20230630,153100,4623121415,4770,4770,4770,4770,0
|
|
20230630,153000,4623121415,4770,4770,4770,4770,17781
|
|
20230630,152900,4538306045,4740,4740,4740,4740,0
|
|
20230630,152800,4538306045,4740,4740,4740,4740,0
|
|
20230630,152700,4538306045,4740,4740,4740,4740,0
|
|
20230630,152600,4538306045,4740,4740,4740,4740,0
|
|
20230630,152500,4538306045,4740,4740,4740,4740,0
|
|
20230630,152400,4538306045,4740,4740,4740,4740,0
|
|
20230630,152300,4538306045,4740,4740,4740,4740,0
|
|
20230630,152200,4538306045,4740,4740,4740,4740,0
|
|
20230630,152100,4538306045,4740,4740,4740,4740,0
|
|
20230630,152000,4538306045,4740,4740,4740,4740,0
|
|
20230630,151900,4538306045,4740,4735,4740,4735,2535
|
|
20230630,151800,4526301800,4725,4740,4740,4725,81
|
|
20230630,151700,4525918120,4740,4735,4740,4735,671
|
|
20230630,151600,4522739655,4740,4725,4740,4725,29
|
|
20230630,151500,4522602585,4710,4715,4715,4710,5948
|
|
20230630,151400,4494561325,4715,4720,4730,4715,849
|
|
20230630,151300,4490554110,4720,4745,4750,4720,1463
|
|
20230630,151200,4483632105,4750,4735,4750,4735,1302
|
|
20230630,151100,4477455505,4735,4695,4735,4695,2997
|
|
20230630,151000,4463308150,4700,4705,4705,4695,1813
|
|
20230630,150900,4454787195,4710,4710,4710,4710,213
|
|
20230630,150800,4453783965,4715,4705,4715,4705,86
|
|
20230630,150700,4453379325,4700,4700,4700,4700,297
|
|
20230630,150600,4451983425,4715,4725,4725,4715,1129
|
|
20230630,150500,4446655155,4715,4700,4725,4700,192
|
|
20230630,150400,4445751695,4700,4695,4700,4695,2
|
|
20230630,150300,4445742300,4695,4685,4695,4685,307
|
|
20230630,150200,4444303995,4680,4695,4695,4680,112
|
|
20230630,150100,4443779675,4685,4685,4685,4685,10
|
|
20230630,150000,4443732825,4675,4700,4700,4675,599
|
|
20230630,145900,4440928650,4700,4680,4700,4680,21
|
|
20230630,145800,4440830350,4700,4680,4725,4680,1266
|
|
20230630,145700,4434857795,4685,4675,4685,4675,360
|
|
20230630,145600,4433174330,4675,4675,4680,4675,322
|
|
20230630,145500,4431668230,4675,4675,4675,4675,21
|
|
20230630,145400,4431570055,4670,4670,4670,4665,272
|
|
20230630,145300,4430299965,4670,4670,4670,4670,265
|
|
20230630,145200,4429062415,4680,4675,4680,4675,2
|
|
20230630,145100,4429053060,4670,4675,4675,4670,2456
|
|
20230630,145000,4417582150,4685,4680,4690,4675,398
|
|
20230630,144900,4415719775,4695,4695,4695,4695,3015
|
|
20230630,144800,4401564350,4695,4695,4695,4695,1
|
|
20230630,144700,4401559655,4720,4695,4725,4675,1299
|
|
20230630,144600,4395453235,4670,4675,4695,4670,2779
|
|
20230630,144500,4382470685,4675,4685,4685,4675,1018
|
|
20230630,144400,4377708400,4685,4685,4685,4685,9
|
|
20230630,144300,4377666235,4695,4680,4695,4680,358
|
|
20230630,144200,4375990615,4695,4675,4695,4675,4067
|
|
20230630,144100,4356977360,4675,4680,4680,4675,2100
|
|
20230630,144000,4347155615,4680,4680,4685,4680,552
|
|
20230630,143900,4344572250,4680,4685,4685,4680,3403
|
|
20230630,143800,4328644480,4690,4685,4690,4685,91
|
|
20230630,143700,4328218140,4685,4690,4690,4685,2446
|
|
20230630,143600,4316753090,4690,4690,4690,4690,4
|
|
20230630,143500,4316734330,4695,4695,4695,4695,0
|
|
20230630,143400,4316734330,4695,4685,4695,4685,121
|
|
20230630,143300,4316167385,4685,4685,4685,4685,3
|
|
20230630,143200,4316153330,4695,4690,4695,4685,220
|
|
20230630,143100,4315122090,4690,4690,4690,4690,357
|
|
20230630,143000,4313447760,4690,4690,4690,4690,1454
|
|
20230630,142900,4306628500,4695,4695,4695,4695,5
|
|
20230630,142800,4306605025,4695,4695,4695,4695,30
|
|
20230630,142700,4306464175,4695,4725,4725,4695,261
|
|
20230630,142600,4305238275,4700,4690,4705,4690,1000
|
|
20230630,142500,4300536750,4690,4695,4695,4685,1952
|
|
20230630,142400,4291391265,4695,4695,4695,4695,0
|
|
20230630,142300,4291391265,4695,4695,4695,4695,82
|
|
20230630,142200,4291006275,4695,4685,4695,4685,290
|
|
20230630,142100,4289646990,4690,4695,4695,4690,32
|
|
20230630,142000,4289496880,4700,4700,4700,4700,0
|
|
20230630,141900,4289496880,4700,4700,4700,4700,0
|
|
20230630,141800,4289496880,4700,4700,4700,4700,0
|
|
20230630,141700,4289496880,4700,4690,4700,4685,345
|
|
20230630,141600,4287880215,4695,4685,4695,4685,622
|
|
20230630,141500,4284964790,4685,4690,4690,4680,3706
|
|
20230630,141400,4267605625,4690,4695,4695,4690,561
|
|
20230630,141300,4264973310,4705,4695,4705,4690,798
|
|
20230630,141200,4261228690,4700,4725,4725,4700,12701
|
|
20230630,141100,4201389260,4730,4730,4730,4720,280
|
|
20230630,141000,4200066600,4730,4725,4730,4720,2966
|
|
20230630,140900,4186052765,4725,4730,4730,4725,2851
|
|
20230630,140800,4172576185,4730,4745,4745,4730,3323
|
|
20230630,140700,4156841780,4750,4765,4765,4750,5447
|
|
20230630,140600,4130912710,4765,4755,4765,4755,4501
|
|
20230630,140500,4109495445,4750,4740,4760,4740,10123
|
|
20230630,140400,4061442525,4745,4735,4745,4735,22950
|
|
20230630,140300,3952579470,4745,4745,4745,4735,1673
|
|
20230630,140200,3944643265,4745,4745,4745,4745,0
|
|
20230630,140100,3944643265,4745,4745,4745,4745,233
|
|
20230630,140000,3943537680,4730,4745,4745,4730,1002
|
|
20230630,135900,3938798190,4730,4735,4740,4730,2627
|
|
20230630,135800,3926370425,4735,4735,4735,4735,114
|
|
20230630,135700,3925830635,4745,4740,4745,4730,4588
|
|
20230630,135600,3904099120,4740,4745,4750,4735,3560
|
|
20230630,135500,3887226125,4745,4745,4745,4745,937
|
|
20230630,135400,3882780060,4745,4745,4745,4745,218
|
|
20230630,135300,3881745650,4750,4750,4750,4745,1148
|
|
20230630,135200,3876293135,4750,4745,4750,4745,1931
|
|
20230630,135100,3867130535,4750,4750,4750,4750,3
|
|
20230630,135000,3867116285,4750,4750,4750,4750,0
|
|
20230630,134900,3867116285,4750,4750,4750,4750,0
|
|
20230630,134800,3867116285,4750,4750,4750,4750,322
|
|
20230630,134700,3865586785,4745,4745,4745,4745,1297
|
|
20230630,134600,3859432520,4750,4750,4755,4750,1484
|
|
20230630,134500,3852383495,4750,4750,4750,4750,252
|
|
20230630,134400,3851186495,4750,4755,4760,4750,6470
|
|
20230630,134300,3820447135,4755,4760,4765,4755,3144
|
|
20230630,134200,3805496785,4760,4770,4770,4760,5489
|
|
20230630,134100,3779364735,4770,4780,4780,4765,1256
|
|
20230630,134000,3773378455,4780,4770,4780,4760,5979
|
|
20230630,133900,3744885210,4770,4775,4775,4770,4379
|
|
20230630,133800,3723987835,4780,4795,4795,4780,4870
|
|
20230630,133700,3700692115,4795,4800,4800,4785,2853
|
|
20230630,133600,3687039865,4800,4800,4800,4790,31
|
|
20230630,133500,3686891120,4800,4800,4800,4785,239
|
|
20230630,133400,3685747190,4785,4785,4790,4785,22
|
|
20230630,133300,3685641840,4800,4800,4800,4795,30
|
|
20230630,133200,3685497885,4800,4800,4800,4795,57
|
|
20230630,133100,3685224465,4800,4800,4800,4800,178
|
|
20230630,133000,3684370065,4800,4785,4800,4785,791
|
|
20230630,132900,3680575035,4785,4790,4795,4785,4384
|
|
20230630,132800,3659576730,4790,4800,4800,4790,29
|
|
20230630,132700,3659437655,4800,4800,4800,4790,315
|
|
20230630,132600,3657928625,4800,4795,4800,4795,860
|
|
20230630,132500,3653803835,4790,4795,4795,4790,2576
|
|
20230630,132400,3641460505,4795,4800,4800,4795,604
|
|
20230630,132300,3638561805,4795,4795,4795,4795,10
|
|
20230630,132200,3638513855,4795,4795,4795,4795,209
|
|
20230630,132100,3637511700,4795,4800,4800,4795,62
|
|
20230630,132000,3637214265,4800,4800,4800,4800,705
|
|
20230630,131900,3633830265,4800,4800,4800,4800,16
|
|
20230630,131800,3633753465,4800,4795,4800,4795,62
|
|
20230630,131700,3633456170,4795,4790,4800,4790,1324
|
|
20230630,131600,3627104285,4785,4785,4785,4785,339
|
|
20230630,131500,3625482170,4785,4790,4795,4785,229
|
|
20230630,131400,3624385090,4790,4800,4800,4790,2265
|
|
20230630,131300,3613516335,4800,4800,4800,4800,21
|
|
20230630,131200,3613415535,4795,4795,4795,4795,2
|
|
20230630,131100,3613405945,4795,4795,4800,4795,32
|
|
20230630,131000,3613252500,4800,4795,4800,4795,31
|
|
20230630,130900,3613103850,4790,4790,4790,4790,824
|
|
20230630,130800,3609156890,4785,4785,4785,4785,18
|
|
20230630,130700,3609070760,4785,4795,4795,4785,1315
|
|
20230630,130600,3602769970,4795,4800,4800,4795,283
|
|
20230630,130500,3601412980,4815,4795,4815,4795,671
|
|
20230630,130400,3598192985,4800,4805,4805,4800,1094
|
|
20230630,130300,3592937785,4800,4805,4815,4800,621
|
|
20230630,130200,3589956175,4805,4820,4825,4805,887
|
|
20230630,130100,3585690185,4820,4800,4820,4800,418
|
|
20230630,130000,3583679415,4805,4805,4805,4805,290
|
|
20230630,125900,3582285965,4830,4805,4830,4805,88
|
|
20230630,125800,3581862330,4810,4805,4810,4800,265
|
|
20230630,125700,3580589115,4810,4805,4810,4800,1600
|
|
20230630,125600,3572903300,4805,4810,4815,4805,12
|
|
20230630,125500,3572845615,4815,4830,4830,4815,151
|
|
20230630,125400,3572116510,4835,4800,4835,4800,1000
|
|
20230630,125300,3567295680,4810,4810,4810,4810,0
|
|
20230630,125200,3567295680,4810,4815,4815,4810,206
|
|
20230630,125100,3566304455,4820,4825,4845,4820,3452
|
|
20230630,125000,3549611905,4830,4785,4835,4785,3167
|
|
20230630,124900,3534372260,4785,4785,4785,4785,49
|
|
20230630,124800,3534137795,4785,4795,4795,4785,192
|
|
20230630,124700,3533217745,4785,4785,4800,4785,624
|
|
20230630,124600,3530231890,4790,4785,4795,4785,43
|
|
20230630,124500,3530025975,4785,4795,4795,4785,73
|
|
20230630,124400,3529676440,4800,4780,4800,4780,663
|
|
20230630,124300,3526502880,4780,4795,4795,4780,222
|
|
20230630,124200,3525438545,4800,4800,4800,4795,361
|
|
20230630,124100,3523706625,4800,4800,4805,4795,527
|
|
20230630,124000,3521177190,4800,4795,4800,4795,208
|
|
20230630,123900,3520178995,4795,4790,4800,4790,857
|
|
20230630,123800,3516065850,4795,4780,4795,4780,258
|
|
20230630,123700,3514832010,4795,4770,4800,4770,1118
|
|
20230630,123600,3509493760,4775,4775,4775,4775,40
|
|
20230630,123500,3509302760,4775,4770,4775,4765,522
|
|
20230630,123400,3506812825,4770,4765,4770,4765,415
|
|
20230630,123300,3504835295,4750,4750,4750,4750,322
|
|
20230630,123200,3503305795,4755,4755,4755,4755,684
|
|
20230630,123100,3500053375,4765,4755,4765,4755,4
|
|
20230630,123000,3500034345,4755,4765,4765,4755,97
|
|
20230630,122900,3499572190,4755,4755,4755,4755,1
|
|
20230630,122800,3499567435,4755,4760,4765,4755,597
|
|
20230630,122700,3496726800,4765,4765,4765,4760,1013
|
|
20230630,122600,3491904840,4765,4765,4765,4765,0
|
|
20230630,122500,3491904840,4765,4760,4765,4760,704
|
|
20230630,122400,3488553795,4760,4760,4765,4760,106
|
|
20230630,122300,3488049145,4765,4765,4765,4765,57
|
|
20230630,122200,3487777540,4765,4765,4765,4765,0
|
|
20230630,122100,3487777540,4765,4765,4765,4765,1
|
|
20230630,122000,3487772775,4760,4760,4760,4760,176
|
|
20230630,121900,3486935015,4760,4760,4760,4755,539
|
|
20230630,121800,3484371545,4765,4765,4765,4765,0
|
|
20230630,121700,3484371545,4765,4760,4765,4760,369
|
|
20230630,121600,3482614995,4765,4765,4765,4765,567
|
|
20230630,121500,3479913240,4765,4765,4765,4765,2
|
|
20230630,121400,3479903710,4760,4765,4765,4760,943
|
|
20230630,121300,3475414315,4765,4765,4765,4765,2017
|
|
20230630,121200,3465803310,4770,4770,4770,4765,133
|
|
20230630,121100,3465169055,4755,4760,4760,4755,744
|
|
20230630,121000,3461628190,4770,4770,4770,4760,121
|
|
20230630,120900,3461051375,4760,4775,4775,4760,979
|
|
20230630,120800,3456391320,4770,4770,4770,4770,0
|
|
20230630,120700,3456391320,4770,4760,4770,4760,307
|
|
20230630,120600,3454929900,4770,4770,4770,4770,0
|
|
20230630,120500,3454929900,4770,4770,4775,4770,688
|
|
20230630,120400,3451646275,4775,4775,4775,4775,4
|
|
20230630,120300,3451627175,4750,4750,4750,4750,135
|
|
20230630,120200,3450985925,4770,4770,4770,4770,2
|
|
20230630,120100,3450976385,4765,4745,4770,4740,1107
|
|
20230630,120000,3445704145,4745,4775,4775,4745,11486
|
|
20230630,115900,3391073655,4770,4770,4770,4770,4
|
|
20230630,115800,3391054575,4770,4770,4770,4770,49
|
|
20230630,115700,3390820845,4770,4785,4785,4765,8743
|
|
20230630,115600,3349129000,4785,4785,4785,4785,9
|
|
20230630,115500,3349085935,4790,4795,4800,4790,100
|
|
20230630,115400,3348606915,4800,4790,4800,4790,150
|
|
20230630,115300,3347887705,4780,4785,4785,4780,576
|
|
20230630,115200,3345132925,4795,4795,4795,4790,486
|
|
20230630,115100,3342802780,4795,4775,4795,4775,150
|
|
20230630,115000,3342085905,4775,4795,4795,4775,661
|
|
20230630,114900,3338924355,4795,4785,4795,4785,114
|
|
20230630,114800,3338377945,4785,4780,4790,4780,146
|
|
20230630,114700,3337679045,4780,4780,4780,4780,272
|
|
20230630,114600,3336378885,4780,4790,4795,4775,205
|
|
20230630,114500,3335399310,4790,4790,4790,4790,1
|
|
20230630,114400,3335394520,4770,4800,4800,4770,15631
|
|
20230630,114300,3260808525,4800,4800,4800,4800,3
|
|
20230630,114200,3260794125,4820,4820,4820,4820,89
|
|
20230630,114100,3260365145,4795,4795,4795,4795,250
|
|
20230630,114000,3259166395,4825,4800,4825,4800,515
|
|
20230630,113900,3256693780,4800,4795,4800,4795,985
|
|
20230630,113800,3251965790,4800,4785,4800,4770,8710
|
|
20230630,113700,3210344285,4790,4790,4790,4790,200
|
|
20230630,113600,3209386285,4800,4795,4800,4785,1111
|
|
20230630,113500,3204064310,4800,4805,4805,4800,260
|
|
20230630,113400,3202815930,4810,4820,4820,4810,103
|
|
20230630,113300,3202320025,4815,4815,4815,4815,19
|
|
20230630,113200,3202228540,4820,4820,4820,4820,14
|
|
20230630,113100,3202161060,4825,4825,4825,4805,603
|
|
20230630,113000,3199259525,4825,4825,4825,4825,10
|
|
20230630,112900,3199211275,4835,4815,4835,4815,570
|
|
20230630,112800,3196463985,4810,4805,4810,4805,337
|
|
20230630,112700,3194844000,4805,4810,4810,4805,121
|
|
20230630,112600,3194262500,4810,4800,4810,4780,8414
|
|
20230630,112500,3153975740,4805,4815,4815,4805,2019
|
|
20230630,112400,3144271850,4815,4815,4815,4810,386
|
|
20230630,112300,3142414295,4815,4815,4815,4815,7
|
|
20230630,112200,3142380590,4805,4815,4815,4805,288
|
|
20230630,112100,3140995290,4830,4830,4830,4830,120
|
|
20230630,112000,3140415690,4830,4830,4830,4830,153
|
|
20230630,111900,3139676700,4830,4830,4835,4830,178
|
|
20230630,111800,3138816480,4835,4825,4835,4825,116
|
|
20230630,111700,3138256770,4825,4830,4855,4825,4848
|
|
20230630,111600,3114834675,4810,4820,4825,4810,2131
|
|
20230630,111500,3104565790,4815,4815,4815,4815,155
|
|
20230630,111400,3103819465,4815,4825,4825,4815,419
|
|
20230630,111300,3101798190,4820,4800,4820,4800,1130
|
|
20230630,111200,3096360945,4795,4805,4805,4795,1332
|
|
20230630,111100,3089965055,4800,4805,4805,4795,385
|
|
20230630,111000,3088117455,4805,4800,4805,4785,5117
|
|
20230630,110900,3063600090,4800,4800,4810,4795,1245
|
|
20230630,110800,3057625205,4800,4795,4800,4795,615
|
|
20230630,110700,3054674535,4800,4805,4805,4800,2160
|
|
20230630,110600,3044304435,4800,4775,4800,4775,2320
|
|
20230630,110500,3033189855,4790,4785,4790,4780,3565
|
|
20230630,110400,3016146635,4790,4785,4790,4780,906
|
|
20230630,110300,3011811150,4785,4790,4790,4785,3860
|
|
20230630,110200,2993325495,4800,4800,4800,4790,4944
|
|
20230630,110100,2969614030,4800,4805,4810,4800,3873
|
|
20230630,110000,2951004775,4815,4820,4820,4805,1898
|
|
20230630,105900,2941868550,4820,4840,4840,4815,3416
|
|
20230630,105800,2925377185,4840,4835,4845,4835,502
|
|
20230630,105700,2922946840,4840,4825,4845,4825,379
|
|
20230630,105600,2921114890,4830,4825,4835,4820,794
|
|
20230630,105500,2917286460,4825,4815,4835,4810,402
|
|
20230630,105400,2915350375,4815,4820,4840,4815,3582
|
|
20230630,105300,2898100460,4820,4835,4855,4820,1001
|
|
20230630,105200,2893265900,4865,4815,4870,4815,2897
|
|
20230630,105100,2879224610,4845,4815,4845,4810,2637
|
|
20230630,105000,2866525075,4820,4810,4820,4805,2499
|
|
20230630,104900,2854510765,4810,4810,4820,4805,4115
|
|
20230630,104800,2834691405,4810,4805,4810,4800,3039
|
|
20230630,104700,2820097120,4805,4810,4810,4800,4056
|
|
20230630,104600,2800611375,4805,4820,4830,4805,5532
|
|
20230630,104500,2774003310,4820,4835,4835,4820,5139
|
|
20230630,104400,2749208840,4830,4855,4860,4825,14851
|
|
20230630,104300,2677310480,4860,4870,4870,4860,838
|
|
20230630,104200,2673236840,4870,4860,4885,4850,2179
|
|
20230630,104100,2662634450,4855,4885,4885,4855,1001
|
|
20230630,104000,2657774125,4875,4870,4875,4850,12108
|
|
20230630,103900,2598934100,4870,4885,4890,4870,1881
|
|
20230630,103800,2589759475,4880,4895,4895,4880,1328
|
|
20230630,103700,2583274550,4890,4875,4890,4875,1042
|
|
20230630,103600,2578184535,4875,4890,4890,4870,3345
|
|
20230630,103500,2561868430,4875,4885,4895,4875,4930
|
|
20230630,103400,2537774720,4880,4890,4900,4880,10539
|
|
20230630,103300,2486260470,4890,4945,4945,4885,27588
|
|
20230630,103200,2350663225,4940,4955,4960,4940,10183
|
|
20230630,103100,2300242115,4955,4940,4955,4940,5506
|
|
20230630,103000,2272997335,4940,4935,4950,4930,10553
|
|
20230630,102900,2220882630,4935,4950,4950,4930,7461
|
|
20230630,102800,2184042955,4950,4945,4955,4945,7886
|
|
20230630,102700,2145017535,4945,4970,4970,4945,9845
|
|
20230630,102600,2096186580,4970,4975,4980,4965,6855
|
|
20230630,102500,2062115615,4975,4970,4990,4960,18655
|
|
20230630,102400,1969318455,4970,4990,4990,4970,20136
|
|
20230630,102300,1868992145,4990,4980,4990,4955,27427
|
|
20230630,102200,1732558710,4945,4950,4980,4940,16086
|
|
20230630,102100,1652752665,4950,4910,4985,4900,60703
|
|
20230630,102000,1352715390,4900,4895,4925,4875,14213
|
|
20230630,101900,1282965330,4900,4895,4900,4875,20003
|
|
20230630,101800,1185150535,4900,4870,4900,4870,37495
|
|
20230630,101700,1001956510,4870,4860,4870,4845,8855
|
|
20230630,101600,958906555,4860,4855,4860,4850,4234
|
|
20230630,101500,938347840,4855,4870,4880,4850,9371
|
|
20230630,101400,892762580,4870,4840,4870,4835,18191
|
|
20230630,101300,804553340,4830,4825,4840,4810,6636
|
|
20230630,101200,772505700,4825,4770,4825,4770,7905
|
|
20230630,101100,734505400,4770,4795,4795,4770,1125
|
|
20230630,101000,729131780,4780,4805,4810,4780,1490
|
|
20230630,100900,721975745,4810,4805,4810,4805,601
|
|
20230630,100800,719087935,4800,4800,4815,4800,3338
|
|
20230630,100700,703051765,4800,4790,4800,4760,10380
|
|
20230630,100600,653253390,4790,4760,4790,4760,977
|
|
20230630,100500,648584220,4785,4770,4785,4760,10678
|
|
20230630,100400,597548975,4770,4760,4770,4760,1437
|
|
20230630,100300,590704190,4755,4740,4755,4740,7450
|
|
20230630,100200,555328205,4740,4740,4745,4725,2445
|
|
20230630,100100,543737445,4725,4725,4740,4725,3565
|
|
20230630,100000,526870345,4720,4700,4720,4700,3364
|
|
20230630,095900,511014665,4720,4720,4720,4720,0
|
|
20230630,095800,511014665,4720,4720,4720,4720,0
|
|
20230630,095700,511014665,4720,4700,4720,4695,309
|
|
20230630,095600,509563300,4695,4715,4720,4695,3450
|
|
20230630,095500,493298705,4715,4710,4720,4710,372
|
|
20230630,095400,491545050,4710,4700,4710,4695,1168
|
|
20230630,095300,486053280,4710,4705,4710,4705,3511
|
|
20230630,095200,469533970,4710,4700,4710,4700,753
|
|
20230630,095100,465993840,4700,4690,4700,4690,2105
|
|
20230630,095000,456105705,4690,4690,4690,4690,1164
|
|
20230630,094900,450646545,4715,4715,4715,4715,2010
|
|
20230630,094800,441169395,4715,4705,4715,4705,504
|
|
20230630,094700,438798035,4705,4705,4705,4685,480
|
|
20230630,094600,436546840,4715,4710,4715,4710,91
|
|
20230630,094500,436118175,4715,4725,4725,4700,1788
|
|
20230630,094400,427708930,4725,4725,4725,4725,25
|
|
20230630,094300,427590805,4725,4720,4725,4720,160
|
|
20230630,094200,426835595,4725,4695,4725,4675,487
|
|
20230630,094100,424550740,4725,4705,4725,4695,4887
|
|
20230630,094000,401522020,4700,4700,4700,4700,5239
|
|
20230630,093900,376898720,4700,4700,4700,4700,832
|
|
20230630,093800,372988320,4700,4700,4700,4690,75
|
|
20230630,093700,372636420,4680,4700,4700,4680,320
|
|
20230630,093600,371136205,4700,4695,4700,4685,16
|
|
20230630,093500,371061095,4695,4690,4695,4690,937
|
|
20230630,093400,366662360,4695,4690,4695,4690,54
|
|
20230630,093300,366409080,4695,4690,4700,4690,67
|
|
20230630,093200,366094740,4700,4690,4700,4690,1353
|
|
20230630,093100,359743640,4685,4680,4685,4680,1410
|
|
20230630,093000,353139070,4680,4685,4685,4680,14
|
|
20230630,092900,353073535,4680,4680,4680,4675,1389
|
|
20230630,092800,346578455,4685,4685,4685,4675,322
|
|
20230630,092700,345072075,4685,4685,4685,4685,0
|
|
20230630,092600,345072075,4685,4680,4685,4680,214
|
|
20230630,092500,344069910,4685,4660,4685,4660,313
|
|
20230630,092400,342606130,4660,4685,4685,4660,124
|
|
20230630,092300,342028265,4660,4715,4720,4660,13339
|
|
20230630,092200,279484235,4720,4720,4720,4720,398
|
|
20230630,092100,277605675,4720,4720,4720,4720,123
|
|
20230630,092000,277025115,4720,4720,4720,4720,20
|
|
20230630,091900,276930715,4720,4710,4720,4710,1050
|
|
20230630,091800,271977675,4685,4720,4725,4685,2661
|
|
20230630,091700,259457245,4725,4715,4725,4715,52
|
|
20230630,091600,259212045,4715,4710,4720,4710,2462
|
|
20230630,091500,247601030,4715,4730,4735,4685,1632
|
|
20230630,091400,239893620,4730,4690,4730,4670,16819
|
|
20230630,091300,160811065,4690,4685,4690,4685,3213
|
|
20230630,091200,145744600,4685,4660,4685,4640,5724
|
|
20230630,091100,119056150,4670,4660,4670,4640,1081
|
|
20230630,091000,114036470,4660,4645,4660,4635,2217
|
|
20230630,090900,103753515,4640,4645,4645,4640,2468
|
|
20230630,090800,92301835,4645,4650,4650,4645,1431
|
|
20230630,090700,85651730,4655,4665,4675,4655,4024
|
|
20230630,090600,66899325,4680,4670,4680,4655,760
|
|
20230630,090500,63358090,4680,4685,4690,4670,315
|
|
20230630,090400,61883835,4690,4670,4690,4670,49
|
|
20230630,090300,61654865,4670,4670,4670,4650,2423
|
|
20230630,090200,50339815,4670,4635,4670,4630,3354
|
|
20230630,090100,34744240,4635,4645,4645,4625,2588
|
|
20230630,090000,22764465,4645,4635,4645,4630,4059
|