618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191500,492895860,3765,3765,3765,3765,6020
|
|
20230630,191400,492895860,3765,3765,3765,3765,0
|
|
20230630,191300,492895860,3765,3765,3765,3765,0
|
|
20230630,191200,492895860,3765,3765,3765,3765,0
|
|
20230630,191100,492895860,3765,3765,3765,3765,0
|
|
20230630,191000,492895860,3765,3765,3765,3765,0
|
|
20230630,190900,492895860,3765,3765,3765,3765,0
|
|
20230630,190800,492895860,3765,3765,3765,3765,0
|
|
20230630,190700,492895860,3765,3765,3765,3765,0
|
|
20230630,190600,492895860,3765,3765,3765,3765,0
|
|
20230630,190500,492895860,3765,3765,3765,3765,0
|
|
20230630,190400,492895860,3765,3765,3765,3765,0
|
|
20230630,190300,492895860,3765,3765,3765,3765,0
|
|
20230630,190200,492895860,3765,3765,3765,3765,0
|
|
20230630,190100,492895860,3765,3765,3765,3765,0
|
|
20230630,190000,492895860,3765,3765,3765,3765,0
|
|
20230630,185900,492895860,3765,3765,3765,3765,0
|
|
20230630,185800,492895860,3765,3765,3765,3765,0
|
|
20230630,185700,492895860,3765,3765,3765,3765,0
|
|
20230630,185600,492895860,3765,3765,3765,3765,0
|
|
20230630,185500,492895860,3765,3765,3765,3765,0
|
|
20230630,185400,492895860,3765,3765,3765,3765,0
|
|
20230630,185300,492895860,3765,3765,3765,3765,0
|
|
20230630,185200,492895860,3765,3765,3765,3765,0
|
|
20230630,185100,492895860,3765,3765,3765,3765,0
|
|
20230630,185000,492895860,3765,3765,3765,3765,0
|
|
20230630,184900,492895860,3765,3765,3765,3765,0
|
|
20230630,184800,492895860,3765,3765,3765,3765,0
|
|
20230630,184700,492895860,3765,3765,3765,3765,0
|
|
20230630,184600,492895860,3765,3765,3765,3765,0
|
|
20230630,184500,492895860,3765,3765,3765,3765,6020
|
|
20230630,184400,492895860,3765,3765,3765,3765,0
|
|
20230630,184300,492895860,3765,3765,3765,3765,0
|
|
20230630,184200,492895860,3765,3765,3765,3765,0
|
|
20230630,184100,492895860,3765,3765,3765,3765,0
|
|
20230630,184000,492895860,3765,3765,3765,3765,0
|
|
20230630,183900,492895860,3765,3765,3765,3765,0
|
|
20230630,183800,492895860,3765,3765,3765,3765,0
|
|
20230630,183700,492895860,3765,3765,3765,3765,0
|
|
20230630,183600,492895860,3765,3765,3765,3765,0
|
|
20230630,183500,492895860,3765,3765,3765,3765,0
|
|
20230630,183400,492895860,3765,3765,3765,3765,0
|
|
20230630,183300,492895860,3765,3765,3765,3765,0
|
|
20230630,183200,492895860,3765,3765,3765,3765,0
|
|
20230630,183100,492895860,3765,3765,3765,3765,0
|
|
20230630,183000,492895860,3765,3765,3765,3765,0
|
|
20230630,182900,492895860,3765,3765,3765,3765,0
|
|
20230630,182800,492895860,3765,3765,3765,3765,0
|
|
20230630,182700,492895860,3765,3765,3765,3765,0
|
|
20230630,182600,492895860,3765,3765,3765,3765,0
|
|
20230630,182500,492895860,3765,3765,3765,3765,0
|
|
20230630,182400,492895860,3765,3765,3765,3765,0
|
|
20230630,182300,492895860,3765,3765,3765,3765,0
|
|
20230630,182200,492895860,3765,3765,3765,3765,0
|
|
20230630,182100,492895860,3765,3765,3765,3765,0
|
|
20230630,182000,492895860,3765,3765,3765,3765,0
|
|
20230630,181900,492895860,3765,3765,3765,3765,0
|
|
20230630,181800,492895860,3765,3765,3765,3765,0
|
|
20230630,181700,492895860,3765,3765,3765,3765,0
|
|
20230630,181600,492895860,3765,3765,3765,3765,0
|
|
20230630,181500,492895860,3765,3765,3765,3765,6020
|
|
20230630,181400,492895860,3765,3765,3765,3765,0
|
|
20230630,181300,492895860,3765,3765,3765,3765,0
|
|
20230630,181200,492895860,3765,3765,3765,3765,0
|
|
20230630,181100,492895860,3765,3765,3765,3765,0
|
|
20230630,181000,492895860,3765,3765,3765,3765,0
|
|
20230630,180900,492895860,3765,3765,3765,3765,0
|
|
20230630,180800,492895860,3765,3765,3765,3765,0
|
|
20230630,180700,492895860,3765,3765,3765,3765,0
|
|
20230630,180600,492895860,3765,3765,3765,3765,0
|
|
20230630,180500,492895860,3765,3765,3765,3765,0
|
|
20230630,180400,492895860,3765,3765,3765,3765,0
|
|
20230630,180300,492895860,3765,3765,3765,3765,0
|
|
20230630,180200,492895860,3765,3765,3765,3765,0
|
|
20230630,180100,492895860,3765,3765,3765,3765,0
|
|
20230630,180000,492895860,3765,3765,3765,3765,0
|
|
20230630,175900,492895860,3765,3765,3765,3765,0
|
|
20230630,175800,492895860,3765,3765,3765,3765,0
|
|
20230630,175700,492895860,3765,3765,3765,3765,0
|
|
20230630,175600,492895860,3765,3765,3765,3765,0
|
|
20230630,175500,492895860,3765,3765,3765,3765,0
|
|
20230630,175400,492895860,3765,3765,3765,3765,0
|
|
20230630,175300,492895860,3765,3765,3765,3765,0
|
|
20230630,175200,492895860,3765,3765,3765,3765,0
|
|
20230630,175100,492895860,3765,3765,3765,3765,0
|
|
20230630,175000,492895860,3765,3765,3765,3765,0
|
|
20230630,174900,492895860,3765,3765,3765,3765,0
|
|
20230630,174800,492895860,3765,3765,3765,3765,0
|
|
20230630,174700,492895860,3765,3765,3765,3765,0
|
|
20230630,174600,492895860,3765,3765,3765,3765,0
|
|
20230630,174500,492895860,3765,3765,3765,3765,6020
|
|
20230630,174400,492895860,3765,3765,3765,3765,0
|
|
20230630,174300,492895860,3765,3765,3765,3765,0
|
|
20230630,174200,492895860,3765,3765,3765,3765,0
|
|
20230630,174100,492895860,3765,3765,3765,3765,0
|
|
20230630,174000,492895860,3765,3765,3765,3765,0
|
|
20230630,173900,492895860,3765,3765,3765,3765,0
|
|
20230630,173800,492895860,3765,3765,3765,3765,0
|
|
20230630,173700,492895860,3765,3765,3765,3765,0
|
|
20230630,173600,492895860,3765,3765,3765,3765,0
|
|
20230630,173500,492895860,3765,3765,3765,3765,0
|
|
20230630,173400,492895860,3765,3765,3765,3765,0
|
|
20230630,173300,492895860,3765,3765,3765,3765,0
|
|
20230630,173200,492895860,3765,3765,3765,3765,0
|
|
20230630,173100,492895860,3765,3765,3765,3765,0
|
|
20230630,173000,492895860,3765,3765,3765,3765,0
|
|
20230630,172900,492895860,3765,3765,3765,3765,0
|
|
20230630,172800,492895860,3765,3765,3765,3765,0
|
|
20230630,172700,492895860,3765,3765,3765,3765,0
|
|
20230630,172600,492895860,3765,3765,3765,3765,0
|
|
20230630,172500,492895860,3765,3765,3765,3765,0
|
|
20230630,172400,492895860,3765,3765,3765,3765,0
|
|
20230630,172300,492895860,3765,3765,3765,3765,0
|
|
20230630,172200,492895860,3765,3765,3765,3765,0
|
|
20230630,172100,492895860,3765,3765,3765,3765,0
|
|
20230630,172000,492895860,3765,3765,3765,3765,0
|
|
20230630,171900,492895860,3765,3765,3765,3765,0
|
|
20230630,171800,492895860,3765,3765,3765,3765,0
|
|
20230630,171700,492895860,3765,3765,3765,3765,0
|
|
20230630,171600,492895860,3765,3765,3765,3765,0
|
|
20230630,171500,492895860,3765,3765,3765,3765,6020
|
|
20230630,171400,492895860,3765,3765,3765,3765,0
|
|
20230630,171300,492895860,3765,3765,3765,3765,0
|
|
20230630,171200,492895860,3765,3765,3765,3765,0
|
|
20230630,171100,492895860,3765,3765,3765,3765,0
|
|
20230630,171000,492895860,3765,3765,3765,3765,0
|
|
20230630,170900,492895860,3765,3765,3765,3765,0
|
|
20230630,170800,492895860,3765,3765,3765,3765,0
|
|
20230630,170700,492895860,3765,3765,3765,3765,0
|
|
20230630,170600,492895860,3765,3765,3765,3765,0
|
|
20230630,170500,492895860,3765,3765,3765,3765,0
|
|
20230630,170400,492895860,3765,3765,3765,3765,0
|
|
20230630,170300,492895860,3765,3765,3765,3765,0
|
|
20230630,170200,492895860,3765,3765,3765,3765,0
|
|
20230630,170100,492895860,3765,3765,3765,3765,0
|
|
20230630,170000,492895860,3765,3765,3765,3765,0
|
|
20230630,165900,492895860,3765,3765,3765,3765,0
|
|
20230630,165800,492895860,3765,3765,3765,3765,0
|
|
20230630,165700,492895860,3765,3765,3765,3765,0
|
|
20230630,165600,492895860,3765,3765,3765,3765,0
|
|
20230630,165500,492895860,3765,3765,3765,3765,0
|
|
20230630,165400,492895860,3765,3765,3765,3765,0
|
|
20230630,165300,492895860,3765,3765,3765,3765,0
|
|
20230630,165200,492895860,3765,3765,3765,3765,0
|
|
20230630,165100,492895860,3765,3765,3765,3765,0
|
|
20230630,165000,492895860,3765,3765,3765,3765,0
|
|
20230630,164900,492895860,3765,3765,3765,3765,0
|
|
20230630,164800,492895860,3765,3765,3765,3765,0
|
|
20230630,164700,492895860,3765,3765,3765,3765,0
|
|
20230630,164600,492895860,3765,3765,3765,3765,0
|
|
20230630,164500,492895860,3765,3765,3765,3765,6020
|
|
20230630,164400,492895860,3765,3765,3765,3765,0
|
|
20230630,164300,492895860,3765,3765,3765,3765,0
|
|
20230630,164200,492895860,3765,3765,3765,3765,0
|
|
20230630,164100,492895860,3765,3765,3765,3765,0
|
|
20230630,164000,492895860,3765,3765,3765,3765,0
|
|
20230630,163900,492895860,3765,3765,3765,3765,0
|
|
20230630,163800,492895860,3765,3765,3765,3765,0
|
|
20230630,163700,492895860,3765,3765,3765,3765,0
|
|
20230630,163600,492895860,3765,3765,3765,3765,0
|
|
20230630,163500,492895860,3765,3765,3765,3765,0
|
|
20230630,163400,492895860,3765,3765,3765,3765,0
|
|
20230630,163300,492895860,3765,3765,3765,3765,0
|
|
20230630,163200,492895860,3765,3765,3765,3765,0
|
|
20230630,163100,492895860,3765,3765,3765,3765,0
|
|
20230630,163000,492895860,3765,3765,3765,3765,0
|
|
20230630,162900,492895860,3765,3765,3765,3765,0
|
|
20230630,162800,492895860,3765,3765,3765,3765,0
|
|
20230630,162700,492895860,3765,3765,3765,3765,0
|
|
20230630,162600,492895860,3765,3765,3765,3765,0
|
|
20230630,162500,492895860,3765,3765,3765,3765,0
|
|
20230630,162400,492895860,3765,3765,3765,3765,0
|
|
20230630,162300,492895860,3765,3765,3765,3765,0
|
|
20230630,162200,492895860,3765,3765,3765,3765,0
|
|
20230630,162100,492895860,3765,3765,3765,3765,0
|
|
20230630,162000,492895860,3765,3765,3765,3765,0
|
|
20230630,161900,492895860,3765,3765,3765,3765,0
|
|
20230630,161800,492895860,3765,3765,3765,3765,0
|
|
20230630,161700,492895860,3765,3765,3765,3765,0
|
|
20230630,161600,492895860,3765,3765,3765,3765,0
|
|
20230630,161500,492895860,3765,3765,3765,3765,6020
|
|
20230630,161400,492895860,3765,3765,3765,3765,0
|
|
20230630,161300,492895860,3765,3765,3765,3765,0
|
|
20230630,161200,492895860,3765,3765,3765,3765,0
|
|
20230630,161100,492895860,3765,3765,3765,3765,0
|
|
20230630,161000,492895860,3765,3765,3765,3765,0
|
|
20230630,160900,492895860,3765,3765,3765,3765,0
|
|
20230630,160800,492895860,3765,3765,3765,3765,0
|
|
20230630,160700,492895860,3765,3765,3765,3765,0
|
|
20230630,160600,492895860,3765,3765,3765,3765,0
|
|
20230630,160500,492895860,3765,3765,3765,3765,0
|
|
20230630,160400,492895860,3765,3765,3765,3765,0
|
|
20230630,160300,492895860,3765,3765,3765,3765,0
|
|
20230630,160200,492895860,3765,3765,3765,3765,0
|
|
20230630,160100,492895860,3765,3765,3765,3765,0
|
|
20230630,160000,492895860,3765,3765,3765,3765,0
|
|
20230630,155900,492895860,3765,3765,3765,3765,0
|
|
20230630,155800,492895860,3765,3765,3765,3765,0
|
|
20230630,155700,492895860,3765,3765,3765,3765,0
|
|
20230630,155600,492895860,3765,3765,3765,3765,0
|
|
20230630,155500,492895860,3765,3765,3765,3765,0
|
|
20230630,155400,492895860,3765,3765,3765,3765,0
|
|
20230630,155300,492895860,3765,3765,3765,3765,0
|
|
20230630,155200,492895860,3765,3765,3765,3765,0
|
|
20230630,155100,492895860,3765,3765,3765,3765,0
|
|
20230630,155000,492895860,3765,3765,3765,3765,0
|
|
20230630,154900,492895860,3765,3765,3765,3765,0
|
|
20230630,154800,492895860,3765,3765,3765,3765,0
|
|
20230630,154700,492895860,3765,3765,3765,3765,0
|
|
20230630,154600,492895860,3765,3765,3765,3765,0
|
|
20230630,154500,492895860,3765,3765,3765,3765,6020
|
|
20230630,154400,492895860,3765,3765,3765,3765,0
|
|
20230630,154300,492895860,3765,3765,3765,3765,0
|
|
20230630,154200,492895860,3765,3765,3765,3765,0
|
|
20230630,154100,492895860,3765,3765,3765,3765,0
|
|
20230630,154000,492895860,3765,3765,3765,3765,0
|
|
20230630,153900,492895860,3765,3765,3765,3765,0
|
|
20230630,153800,492895860,3765,3765,3765,3765,0
|
|
20230630,153700,492895860,3765,3765,3765,3765,0
|
|
20230630,153600,492895860,3765,3765,3765,3765,0
|
|
20230630,153500,492895860,3765,3765,3765,3765,0
|
|
20230630,153400,492895860,3765,3765,3765,3765,0
|
|
20230630,153300,492895860,3765,3765,3765,3765,0
|
|
20230630,153200,492895860,3765,3765,3765,3765,0
|
|
20230630,153100,492895860,3765,3765,3765,3765,0
|
|
20230630,153000,492895860,3765,3765,3765,3765,6020
|
|
20230630,152900,470230560,3775,3775,3775,3775,0
|
|
20230630,152800,470230560,3775,3775,3775,3775,0
|
|
20230630,152700,470230560,3775,3775,3775,3775,0
|
|
20230630,152600,470230560,3775,3775,3775,3775,0
|
|
20230630,152500,470230560,3775,3775,3775,3775,0
|
|
20230630,152400,470230560,3775,3775,3775,3775,0
|
|
20230630,152300,470230560,3775,3775,3775,3775,0
|
|
20230630,152200,470230560,3775,3775,3775,3775,0
|
|
20230630,152100,470230560,3775,3775,3775,3775,0
|
|
20230630,152000,470230560,3775,3775,3775,3775,0
|
|
20230630,151900,470230560,3775,3770,3775,3765,188
|
|
20230630,151800,469522720,3770,3770,3770,3765,94
|
|
20230630,151700,469168785,3775,3770,3775,3770,35
|
|
20230630,151600,469036805,3775,3765,3775,3765,808
|
|
20230630,151500,465990635,3770,3770,3770,3770,19
|
|
20230630,151400,465919005,3770,3765,3770,3765,81
|
|
20230630,151300,465614025,3770,3765,3770,3765,811
|
|
20230630,151200,462560605,3765,3765,3765,3760,111
|
|
20230630,151100,462142695,3760,3770,3770,3760,276
|
|
20230630,151000,461104875,3765,3765,3770,3765,46
|
|
20230630,150900,460931680,3760,3760,3765,3760,2778
|
|
20230630,150800,450482945,3760,3765,3765,3760,412
|
|
20230630,150700,448933820,3765,3770,3770,3765,6
|
|
20230630,150600,448911225,3760,3760,3760,3760,0
|
|
20230630,150500,448911225,3760,3760,3760,3760,1663
|
|
20230630,150400,442658345,3765,3765,3765,3765,10
|
|
20230630,150300,442620695,3765,3765,3765,3765,122
|
|
20230630,150200,442161365,3765,3765,3765,3765,490
|
|
20230630,150100,440316515,3775,3775,3775,3775,2
|
|
20230630,150000,440308965,3775,3775,3775,3775,1
|
|
20230630,145900,440305190,3760,3760,3760,3760,2000
|
|
20230630,145800,432785190,3760,3765,3775,3760,4461
|
|
20230630,145700,415997790,3765,3765,3765,3765,515
|
|
20230630,145600,414058815,3765,3765,3765,3765,139
|
|
20230630,145500,413535480,3765,3765,3765,3765,543
|
|
20230630,145400,411491085,3765,3765,3765,3765,300
|
|
20230630,145300,410361585,3765,3765,3765,3765,104
|
|
20230630,145200,409970025,3760,3760,3760,3760,2
|
|
20230630,145100,409962505,3770,3770,3770,3770,67
|
|
20230630,145000,409709915,3760,3770,3770,3760,210
|
|
20230630,144900,408919115,3760,3760,3760,3760,0
|
|
20230630,144800,408919115,3760,3760,3760,3760,243
|
|
20230630,144700,408005435,3760,3760,3760,3760,300
|
|
20230630,144600,406877435,3760,3760,3760,3760,30
|
|
20230630,144500,406764635,3760,3760,3760,3760,0
|
|
20230630,144400,406764635,3760,3760,3760,3760,62
|
|
20230630,144300,406531515,3760,3760,3760,3760,0
|
|
20230630,144200,406531515,3760,3760,3760,3760,0
|
|
20230630,144100,406531515,3760,3760,3760,3760,604
|
|
20230630,144000,404260475,3760,3765,3765,3760,70
|
|
20230630,143900,403997225,3770,3770,3770,3770,100
|
|
20230630,143800,403620225,3765,3765,3765,3765,2
|
|
20230630,143700,403612695,3765,3765,3765,3765,60
|
|
20230630,143600,403386795,3765,3770,3770,3765,44
|
|
20230630,143500,403221010,3770,3770,3770,3770,10
|
|
20230630,143400,403183310,3760,3770,3770,3760,470
|
|
20230630,143300,401411910,3760,3765,3765,3760,1000
|
|
20230630,143200,397647280,3765,3765,3765,3765,0
|
|
20230630,143100,397647280,3765,3765,3765,3765,87
|
|
20230630,143000,397319725,3770,3770,3770,3770,10
|
|
20230630,142900,397282025,3770,3770,3770,3770,0
|
|
20230630,142800,397282025,3770,3770,3770,3770,0
|
|
20230630,142700,397282025,3770,3770,3770,3770,50
|
|
20230630,142600,397093525,3770,3770,3770,3770,200
|
|
20230630,142500,396339525,3765,3765,3765,3765,0
|
|
20230630,142400,396339525,3765,3765,3765,3765,4
|
|
20230630,142300,396324465,3770,3770,3770,3770,39
|
|
20230630,142200,396177435,3760,3760,3760,3760,0
|
|
20230630,142100,396177435,3760,3770,3770,3760,1104
|
|
20230630,142000,392026235,3765,3765,3765,3765,1
|
|
20230630,141900,392022470,3770,3770,3770,3770,0
|
|
20230630,141800,392022470,3770,3770,3770,3770,500
|
|
20230630,141700,390137470,3770,3765,3770,3765,216
|
|
20230630,141600,389324225,3765,3765,3765,3765,0
|
|
20230630,141500,389324225,3765,3765,3765,3765,0
|
|
20230630,141400,389324225,3765,3765,3765,3765,2
|
|
20230630,141300,389316695,3765,3765,3765,3765,107
|
|
20230630,141200,388913840,3765,3765,3765,3765,3
|
|
20230630,141100,388902545,3765,3765,3765,3765,101
|
|
20230630,141000,388522280,3765,3765,3765,3765,0
|
|
20230630,140900,388522280,3765,3765,3765,3765,150
|
|
20230630,140800,387957530,3765,3765,3765,3765,10
|
|
20230630,140700,387919880,3765,3765,3765,3765,704
|
|
20230630,140600,385269320,3765,3765,3765,3765,90
|
|
20230630,140500,384930470,3775,3775,3775,3775,10
|
|
20230630,140400,384892720,3775,3775,3775,3775,1
|
|
20230630,140300,384888945,3770,3770,3770,3770,1
|
|
20230630,140200,384885175,3775,3775,3775,3775,0
|
|
20230630,140100,384885175,3775,3765,3775,3765,13
|
|
20230630,140000,384836215,3770,3770,3770,3770,1
|
|
20230630,135900,384832445,3770,3770,3770,3770,0
|
|
20230630,135800,384832445,3770,3770,3770,3770,1258
|
|
20230630,135700,380089785,3775,3775,3775,3775,0
|
|
20230630,135600,380089785,3775,3775,3775,3775,0
|
|
20230630,135500,380089785,3775,3760,3775,3755,2370
|
|
20230630,135400,371167500,3755,3760,3760,3755,126
|
|
20230630,135300,370694350,3755,3755,3755,3755,500
|
|
20230630,135200,368816850,3755,3760,3760,3755,411
|
|
20230630,135100,367273045,3760,3760,3760,3760,667
|
|
20230630,135000,364765125,3760,3760,3765,3760,435
|
|
20230630,134900,363129520,3770,3770,3770,3770,100
|
|
20230630,134800,362752520,3760,3760,3760,3760,0
|
|
20230630,134700,362752520,3760,3760,3760,3760,1408
|
|
20230630,134600,357458440,3760,3760,3760,3760,0
|
|
20230630,134500,357458440,3760,3760,3760,3760,0
|
|
20230630,134400,357458440,3760,3760,3760,3760,0
|
|
20230630,134300,357458440,3760,3770,3770,3760,2708
|
|
20230630,134200,347275860,3765,3770,3770,3765,114
|
|
20230630,134100,346846140,3770,3770,3770,3770,0
|
|
20230630,134000,346846140,3770,3765,3770,3765,71
|
|
20230630,133900,346578820,3765,3765,3765,3765,204
|
|
20230630,133800,345810760,3770,3770,3770,3770,22
|
|
20230630,133700,345727820,3770,3770,3770,3770,0
|
|
20230630,133600,345727820,3770,3770,3770,3770,1
|
|
20230630,133500,345724050,3760,3760,3760,3760,0
|
|
20230630,133400,345724050,3760,3765,3765,3760,121
|
|
20230630,133300,345268940,3765,3765,3765,3765,981
|
|
20230630,133200,341575475,3765,3765,3765,3765,0
|
|
20230630,133100,341575475,3765,3765,3765,3765,26
|
|
20230630,133000,341477585,3765,3765,3765,3765,459
|
|
20230630,132900,339749450,3760,3760,3760,3760,87
|
|
20230630,132800,339422330,3760,3760,3760,3760,0
|
|
20230630,132700,339422330,3760,3760,3760,3760,0
|
|
20230630,132600,339422330,3760,3765,3765,3760,800
|
|
20230630,132500,336410625,3770,3770,3770,3770,35
|
|
20230630,132400,336278675,3775,3775,3775,3775,0
|
|
20230630,132300,336278675,3775,3775,3775,3775,0
|
|
20230630,132200,336278675,3775,3775,3775,3775,1
|
|
20230630,132100,336274900,3770,3775,3775,3770,11
|
|
20230630,132000,336233425,3770,3770,3770,3770,16
|
|
20230630,131900,336173105,3770,3770,3770,3770,10
|
|
20230630,131800,336135405,3765,3765,3765,3765,116
|
|
20230630,131700,335698665,3775,3775,3775,3775,50
|
|
20230630,131600,335509915,3775,3775,3775,3775,1
|
|
20230630,131500,335506140,3765,3765,3765,3765,0
|
|
20230630,131400,335506140,3765,3765,3765,3765,125
|
|
20230630,131300,335035515,3765,3770,3770,3765,1210
|
|
20230630,131200,330479815,3770,3770,3770,3770,0
|
|
20230630,131100,330479815,3770,3770,3770,3770,10
|
|
20230630,131000,330442115,3770,3770,3770,3770,3
|
|
20230630,130900,330430805,3775,3770,3775,3770,1064
|
|
20230630,130800,326416810,3765,3765,3765,3765,40
|
|
20230630,130700,326266210,3765,3765,3765,3765,1
|
|
20230630,130600,326262445,3775,3775,3775,3775,3
|
|
20230630,130500,326251120,3775,3775,3775,3775,0
|
|
20230630,130400,326251120,3775,3775,3775,3775,0
|
|
20230630,130300,326251120,3775,3770,3775,3770,6
|
|
20230630,130200,326228495,3770,3770,3770,3770,15
|
|
20230630,130100,326171945,3775,3775,3775,3775,0
|
|
20230630,130000,326171945,3775,3765,3775,3765,217
|
|
20230630,125900,325354840,3775,3775,3775,3775,0
|
|
20230630,125800,325354840,3775,3775,3775,3775,11
|
|
20230630,125700,325313315,3770,3770,3770,3770,2490
|
|
20230630,125600,315926015,3770,3770,3770,3770,0
|
|
20230630,125500,315926015,3770,3775,3775,3770,2
|
|
20230630,125400,315918470,3770,3770,3770,3770,10
|
|
20230630,125300,315880770,3775,3765,3775,3765,72
|
|
20230630,125200,315609170,3770,3770,3770,3770,1
|
|
20230630,125100,315605400,3770,3770,3770,3770,12
|
|
20230630,125000,315560160,3775,3775,3775,3775,0
|
|
20230630,124900,315560160,3775,3775,3775,3775,0
|
|
20230630,124800,315560160,3775,3775,3775,3775,1
|
|
20230630,124700,315556385,3770,3770,3770,3770,4
|
|
20230630,124600,315541305,3770,3770,3775,3770,257
|
|
20230630,124500,314572410,3765,3765,3765,3765,0
|
|
20230630,124400,314572410,3765,3765,3765,3765,10
|
|
20230630,124300,314534760,3765,3765,3765,3765,0
|
|
20230630,124200,314534760,3765,3770,3770,3765,514
|
|
20230630,124100,312599530,3770,3770,3770,3770,0
|
|
20230630,124000,312599530,3770,3770,3770,3770,26
|
|
20230630,123900,312501510,3775,3775,3775,3775,12
|
|
20230630,123800,312456210,3775,3775,3775,3775,0
|
|
20230630,123700,312456210,3775,3775,3775,3775,0
|
|
20230630,123600,312456210,3775,3775,3775,3775,0
|
|
20230630,123500,312456210,3775,3775,3775,3775,0
|
|
20230630,123400,312456210,3775,3775,3775,3775,1
|
|
20230630,123300,312452435,3770,3770,3770,3770,0
|
|
20230630,123200,312452435,3770,3770,3770,3770,7
|
|
20230630,123100,312426045,3775,3775,3775,3775,2
|
|
20230630,123000,312418495,3770,3770,3770,3770,566
|
|
20230630,122900,310284675,3770,3770,3770,3770,144
|
|
20230630,122800,309741795,3770,3770,3770,3770,57
|
|
20230630,122700,309526905,3775,3775,3775,3775,0
|
|
20230630,122600,309526905,3775,3775,3775,3775,0
|
|
20230630,122500,309526905,3775,3775,3775,3775,0
|
|
20230630,122400,309526905,3775,3775,3775,3775,0
|
|
20230630,122300,309526905,3775,3775,3775,3775,0
|
|
20230630,122200,309526905,3775,3770,3775,3770,570
|
|
20230630,122100,307377955,3770,3770,3770,3770,52
|
|
20230630,122000,307181915,3770,3770,3770,3770,0
|
|
20230630,121900,307181915,3770,3770,3770,3770,0
|
|
20230630,121800,307181915,3770,3770,3770,3770,10
|
|
20230630,121700,307144215,3770,3770,3770,3770,0
|
|
20230630,121600,307144215,3770,3770,3770,3770,0
|
|
20230630,121500,307144215,3770,3770,3770,3770,1933
|
|
20230630,121400,299856805,3765,3765,3765,3765,11
|
|
20230630,121300,299815390,3765,3765,3765,3765,100
|
|
20230630,121200,299438890,3770,3770,3770,3770,0
|
|
20230630,121100,299438890,3770,3770,3770,3770,128
|
|
20230630,121000,298956330,3765,3765,3765,3765,0
|
|
20230630,120900,298956330,3765,3770,3770,3765,389
|
|
20230630,120800,297491720,3770,3770,3770,3770,33
|
|
20230630,120700,297367310,3775,3775,3775,3775,0
|
|
20230630,120600,297367310,3775,3775,3775,3775,22
|
|
20230630,120500,297284260,3780,3780,3780,3780,10
|
|
20230630,120400,297246460,3780,3780,3780,3780,0
|
|
20230630,120300,297246460,3780,3780,3780,3780,0
|
|
20230630,120200,297246460,3780,3770,3780,3770,72
|
|
20230630,120100,296975000,3780,3780,3780,3780,0
|
|
20230630,120000,296975000,3780,3770,3780,3770,4
|
|
20230630,115900,296959910,3780,3770,3780,3770,6
|
|
20230630,115800,296937240,3780,3780,3780,3780,0
|
|
20230630,115700,296937240,3780,3770,3780,3770,1778
|
|
20230630,115600,290233700,3770,3765,3770,3765,107
|
|
20230630,115500,289830835,3770,3770,3770,3770,0
|
|
20230630,115400,289830835,3770,3770,3770,3770,30
|
|
20230630,115300,289717735,3765,3765,3765,3765,1
|
|
20230630,115200,289713970,3770,3765,3770,3760,428
|
|
20230630,115100,288104355,3765,3765,3765,3765,10
|
|
20230630,115000,288066705,3760,3765,3765,3760,123
|
|
20230630,114900,287604205,3765,3760,3770,3760,38
|
|
20230630,114800,287461305,3770,3770,3770,3770,0
|
|
20230630,114700,287461305,3770,3770,3770,3770,0
|
|
20230630,114600,287461305,3770,3765,3770,3765,9
|
|
20230630,114500,287427415,3765,3765,3765,3765,66
|
|
20230630,114400,287178925,3770,3770,3770,3770,21
|
|
20230630,114300,287099755,3765,3765,3765,3765,100
|
|
20230630,114200,286723255,3770,3765,3770,3765,6
|
|
20230630,114100,286700660,3765,3765,3765,3765,0
|
|
20230630,114000,286700660,3765,3770,3775,3765,109
|
|
20230630,113900,286289725,3770,3775,3775,3770,15
|
|
20230630,113800,286233150,3775,3775,3775,3775,0
|
|
20230630,113700,286233150,3775,3775,3775,3775,1
|
|
20230630,113600,286229375,3765,3770,3770,3765,220
|
|
20230630,113500,285400070,3770,3765,3770,3765,73
|
|
20230630,113400,285125165,3770,3765,3770,3765,29
|
|
20230630,113300,285015970,3770,3770,3770,3770,10
|
|
20230630,113200,284978270,3770,3765,3770,3765,42
|
|
20230630,113100,284820135,3770,3770,3770,3765,114
|
|
20230630,113000,284390670,3770,3770,3770,3770,15
|
|
20230630,112900,284334120,3770,3770,3770,3770,0
|
|
20230630,112800,284334120,3770,3765,3770,3765,657
|
|
20230630,112700,281859995,3765,3765,3765,3765,0
|
|
20230630,112600,281859995,3765,3760,3765,3760,63
|
|
20230630,112500,281623110,3760,3760,3760,3760,0
|
|
20230630,112400,281623110,3760,3760,3760,3760,11
|
|
20230630,112300,281581750,3760,3760,3760,3760,96
|
|
20230630,112200,281220790,3760,3760,3760,3760,50
|
|
20230630,112100,281032790,3760,3760,3760,3760,62
|
|
20230630,112000,280799670,3760,3760,3760,3760,0
|
|
20230630,111900,280799670,3760,3760,3760,3760,0
|
|
20230630,111800,280799670,3760,3760,3760,3760,10
|
|
20230630,111700,280762070,3765,3765,3765,3765,0
|
|
20230630,111600,280762070,3765,3765,3765,3765,1
|
|
20230630,111500,280758305,3765,3760,3765,3760,101
|
|
20230630,111400,280378535,3760,3760,3760,3760,285
|
|
20230630,111300,279306935,3765,3765,3765,3765,5
|
|
20230630,111200,279288110,3765,3765,3765,3765,503
|
|
20230630,111100,277394315,3765,3765,3765,3765,0
|
|
20230630,111000,277394315,3765,3760,3765,3760,162
|
|
20230630,110900,276784695,3765,3765,3765,3765,0
|
|
20230630,110800,276784695,3765,3770,3770,3765,197
|
|
20230630,110700,276042895,3770,3770,3770,3770,1
|
|
20230630,110600,276039125,3770,3765,3770,3765,186
|
|
20230630,110500,275338820,3770,3770,3770,3760,112
|
|
20230630,110400,274917430,3770,3765,3770,3765,11
|
|
20230630,110300,274876010,3770,3770,3770,3770,0
|
|
20230630,110200,274876010,3770,3770,3770,3770,0
|
|
20230630,110100,274876010,3770,3770,3770,3770,265
|
|
20230630,110000,273876960,3770,3770,3770,3770,1
|
|
20230630,105900,273873190,3760,3770,3770,3760,11
|
|
20230630,105800,273831820,3755,3760,3760,3755,1189
|
|
20230630,105700,269361895,3770,3765,3770,3765,323
|
|
20230630,105600,268145750,3765,3765,3765,3765,0
|
|
20230630,105500,268145750,3765,3770,3770,3765,13
|
|
20230630,105400,268096800,3765,3760,3765,3760,509
|
|
20230630,105300,266180435,3760,3765,3765,3760,19
|
|
20230630,105200,266108990,3760,3760,3760,3760,13
|
|
20230630,105100,266060110,3760,3760,3760,3760,782
|
|
20230630,105000,263119790,3760,3760,3760,3760,18
|
|
20230630,104900,263052110,3760,3765,3765,3760,34
|
|
20230630,104800,262924265,3760,3760,3760,3760,1
|
|
20230630,104700,262920505,3765,3765,3765,3765,10
|
|
20230630,104600,262882855,3765,3760,3765,3760,179
|
|
20230630,104500,262209765,3760,3765,3765,3760,11
|
|
20230630,104400,262168400,3760,3755,3765,3755,94
|
|
20230630,104300,261815115,3760,3765,3765,3760,18
|
|
20230630,104200,261747430,3760,3760,3765,3760,530
|
|
20230630,104100,259754625,3750,3750,3750,3750,10
|
|
20230630,104000,259717125,3760,3760,3760,3760,5
|
|
20230630,103900,259698325,3755,3755,3755,3755,291
|
|
20230630,103800,258605620,3755,3755,3755,3755,80
|
|
20230630,103700,258305220,3755,3755,3755,3755,325
|
|
20230630,103600,257084845,3760,3755,3760,3755,47
|
|
20230630,103500,256908330,3755,3755,3755,3755,0
|
|
20230630,103400,256908330,3755,3755,3755,3755,36
|
|
20230630,103300,256773150,3760,3760,3760,3755,54
|
|
20230630,103200,256570325,3755,3755,3755,3755,126
|
|
20230630,103100,256097195,3760,3755,3760,3755,569
|
|
20230630,103000,253960595,3760,3760,3760,3755,1284
|
|
20230630,102900,249138985,3760,3760,3760,3760,238
|
|
20230630,102800,248244105,3760,3760,3760,3760,893
|
|
20230630,102700,244886425,3760,3760,3765,3760,45
|
|
20230630,102600,244717220,3760,3760,3760,3755,1126
|
|
20230630,102500,240487810,3760,3760,3765,3760,143
|
|
20230630,102400,239950080,3760,3755,3760,3755,49
|
|
20230630,102300,239766045,3760,3755,3760,3755,104
|
|
20230630,102200,239375010,3755,3755,3755,3755,54
|
|
20230630,102100,239172240,3760,3760,3760,3760,0
|
|
20230630,102000,239172240,3760,3755,3760,3755,73
|
|
20230630,101900,238898025,3760,3765,3765,3760,92
|
|
20230630,101800,238551770,3760,3760,3760,3760,35
|
|
20230630,101700,238420170,3755,3760,3760,3755,159
|
|
20230630,101600,237822375,3760,3760,3760,3755,244
|
|
20230630,101500,236904970,3765,3755,3765,3755,1165
|
|
20230630,101400,232519545,3760,3760,3760,3760,10
|
|
20230630,101300,232481945,3760,3760,3760,3760,0
|
|
20230630,101200,232481945,3760,3755,3760,3755,248
|
|
20230630,101100,231549595,3760,3760,3760,3760,1600
|
|
20230630,101000,225533595,3760,3755,3760,3755,80
|
|
20230630,100900,225233145,3755,3755,3755,3750,110
|
|
20230630,100800,224820145,3755,3755,3755,3755,15
|
|
20230630,100700,224763820,3755,3750,3755,3750,115
|
|
20230630,100600,224332495,3755,3755,3760,3750,1911
|
|
20230630,100500,217154625,3755,3750,3755,3750,236
|
|
20230630,100400,216269570,3755,3755,3755,3755,15
|
|
20230630,100300,216213245,3750,3750,3750,3750,10
|
|
20230630,100200,216175745,3755,3750,3755,3750,64
|
|
20230630,100100,215935735,3755,3750,3755,3750,17
|
|
20230630,100000,215871925,3745,3750,3750,3745,298
|
|
20230630,095900,214754825,3750,3760,3760,3750,78
|
|
20230630,095800,214462215,3755,3755,3755,3755,0
|
|
20230630,095700,214462215,3755,3750,3760,3750,1195
|
|
20230630,095600,209980765,3750,3760,3760,3750,1067
|
|
20230630,095500,205974505,3745,3750,3750,3745,3310
|
|
20230630,095400,193562155,3750,3750,3750,3750,64
|
|
20230630,095300,193322155,3750,3750,3750,3750,0
|
|
20230630,095200,193322155,3750,3760,3760,3750,99
|
|
20230630,095100,192950855,3760,3750,3760,3750,68
|
|
20230630,095000,192695795,3750,3755,3755,3750,129
|
|
20230630,094900,192211950,3755,3755,3755,3755,11
|
|
20230630,094800,192170645,3750,3760,3760,3750,203
|
|
20230630,094700,191408395,3750,3750,3750,3750,63
|
|
20230630,094600,191172145,3760,3755,3760,3750,412
|
|
20230630,094500,189625785,3760,3755,3760,3750,317
|
|
20230630,094400,188435960,3760,3750,3760,3750,18
|
|
20230630,094300,188368415,3760,3755,3760,3750,68
|
|
20230630,094200,188113390,3755,3760,3760,3755,344
|
|
20230630,094100,186821610,3755,3755,3755,3750,469
|
|
20230630,094000,185062015,3755,3760,3760,3750,7345
|
|
20230630,093900,157485985,3760,3755,3785,3750,3161
|
|
20230630,093800,145593845,3750,3755,3755,3750,448
|
|
20230630,093700,143912995,3755,3750,3755,3750,11
|
|
20230630,093600,143871740,3755,3755,3755,3750,98
|
|
20230630,093500,143504060,3755,3750,3755,3750,826
|
|
20230630,093400,140406540,3755,3755,3755,3750,14
|
|
20230630,093300,140354020,3755,3755,3755,3755,242
|
|
20230630,093200,139445310,3750,3750,3755,3750,1502
|
|
20230630,093100,133812290,3750,3755,3755,3750,1600
|
|
20230630,093000,127812160,3760,3750,3760,3750,1317
|
|
20230630,092900,122873380,3750,3750,3760,3750,738
|
|
20230630,092800,120104870,3750,3750,3750,3750,211
|
|
20230630,092700,119313620,3750,3765,3765,3750,11
|
|
20230630,092600,119272355,3750,3755,3765,3750,1223
|
|
20230630,092500,114684865,3755,3755,3755,3755,88
|
|
20230630,092400,114354425,3750,3770,3770,3750,2276
|
|
20230630,092300,105818550,3770,3755,3770,3750,2170
|
|
20230630,092200,97672860,3755,3765,3770,3755,5449
|
|
20230630,092100,77161950,3770,3775,3775,3765,2363
|
|
20230630,092000,68254565,3775,3775,3775,3775,91
|
|
20230630,091900,67911040,3770,3775,3775,3770,301
|
|
20230630,091800,66776265,3775,3775,3775,3775,296
|
|
20230630,091700,65658865,3775,3770,3775,3770,324
|
|
20230630,091600,64437250,3770,3770,3770,3770,389
|
|
20230630,091500,62970720,3770,3780,3780,3770,628
|
|
20230630,091400,60600420,3780,3785,3785,3780,1380
|
|
20230630,091300,55380215,3785,3790,3790,3785,1146
|
|
20230630,091200,51042600,3790,3785,3790,3785,30
|
|
20230630,091100,50929025,3785,3795,3795,3785,6596
|
|
20230630,091000,25929160,3800,3800,3800,3800,0
|
|
20230630,090900,25929160,3800,3800,3800,3800,866
|
|
20230630,090800,22638360,3800,3800,3800,3800,1
|
|
20230630,090700,22634560,3810,3810,3810,3810,732
|
|
20230630,090600,19845640,3810,3825,3825,3810,1564
|
|
20230630,090500,13883800,3825,3825,3825,3825,0
|
|
20230630,090400,13883800,3825,3825,3825,3825,0
|
|
20230630,090300,13883800,3825,3800,3825,3800,1466
|
|
20230630,090200,8312625,3800,3805,3805,3800,1626
|
|
20230630,090100,2133775,3810,3810,3810,3810,30
|
|
20230630,090000,2019475,3830,3830,3830,3830,449
|