628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192500,3198476270,4840,4840,4840,4840,18152
|
|
20230630,192400,3198476270,4840,4840,4840,4840,0
|
|
20230630,192300,3198476270,4840,4840,4840,4840,0
|
|
20230630,192200,3198476270,4840,4840,4840,4840,0
|
|
20230630,192100,3198476270,4840,4840,4840,4840,0
|
|
20230630,192000,3198476270,4840,4840,4840,4840,0
|
|
20230630,191900,3198476270,4840,4840,4840,4840,0
|
|
20230630,191800,3198476270,4840,4840,4840,4840,0
|
|
20230630,191700,3198476270,4840,4840,4840,4840,0
|
|
20230630,191600,3198476270,4840,4840,4840,4840,0
|
|
20230630,191500,3198476270,4840,4840,4840,4840,0
|
|
20230630,191400,3198476270,4840,4840,4840,4840,0
|
|
20230630,191300,3198476270,4840,4840,4840,4840,0
|
|
20230630,191200,3198476270,4840,4840,4840,4840,0
|
|
20230630,191100,3198476270,4840,4840,4840,4840,0
|
|
20230630,191000,3198476270,4840,4840,4840,4840,0
|
|
20230630,190900,3198476270,4840,4840,4840,4840,0
|
|
20230630,190800,3198476270,4840,4840,4840,4840,0
|
|
20230630,190700,3198476270,4840,4840,4840,4840,0
|
|
20230630,190600,3198476270,4840,4840,4840,4840,0
|
|
20230630,190500,3198476270,4840,4840,4840,4840,0
|
|
20230630,190400,3198476270,4840,4840,4840,4840,0
|
|
20230630,190300,3198476270,4840,4840,4840,4840,0
|
|
20230630,190200,3198476270,4840,4840,4840,4840,0
|
|
20230630,190100,3198476270,4840,4840,4840,4840,0
|
|
20230630,190000,3198476270,4840,4840,4840,4840,0
|
|
20230630,185900,3198476270,4840,4840,4840,4840,0
|
|
20230630,185800,3198476270,4840,4840,4840,4840,0
|
|
20230630,185700,3198476270,4840,4840,4840,4840,0
|
|
20230630,185600,3198476270,4840,4840,4840,4840,0
|
|
20230630,185500,3198476270,4840,4840,4840,4840,18152
|
|
20230630,185400,3198476270,4840,4840,4840,4840,0
|
|
20230630,185300,3198476270,4840,4840,4840,4840,0
|
|
20230630,185200,3198476270,4840,4840,4840,4840,0
|
|
20230630,185100,3198476270,4840,4840,4840,4840,0
|
|
20230630,185000,3198476270,4840,4840,4840,4840,0
|
|
20230630,184900,3198476270,4840,4840,4840,4840,0
|
|
20230630,184800,3198476270,4840,4840,4840,4840,0
|
|
20230630,184700,3198476270,4840,4840,4840,4840,0
|
|
20230630,184600,3198476270,4840,4840,4840,4840,0
|
|
20230630,184500,3198476270,4840,4840,4840,4840,0
|
|
20230630,184400,3198476270,4840,4840,4840,4840,0
|
|
20230630,184300,3198476270,4840,4840,4840,4840,0
|
|
20230630,184200,3198476270,4840,4840,4840,4840,0
|
|
20230630,184100,3198476270,4840,4840,4840,4840,0
|
|
20230630,184000,3198476270,4840,4840,4840,4840,0
|
|
20230630,183900,3198476270,4840,4840,4840,4840,0
|
|
20230630,183800,3198476270,4840,4840,4840,4840,0
|
|
20230630,183700,3198476270,4840,4840,4840,4840,0
|
|
20230630,183600,3198476270,4840,4840,4840,4840,0
|
|
20230630,183500,3198476270,4840,4840,4840,4840,0
|
|
20230630,183400,3198476270,4840,4840,4840,4840,0
|
|
20230630,183300,3198476270,4840,4840,4840,4840,0
|
|
20230630,183200,3198476270,4840,4840,4840,4840,0
|
|
20230630,183100,3198476270,4840,4840,4840,4840,0
|
|
20230630,183000,3198476270,4840,4840,4840,4840,0
|
|
20230630,182900,3198476270,4840,4840,4840,4840,0
|
|
20230630,182800,3198476270,4840,4840,4840,4840,0
|
|
20230630,182700,3198476270,4840,4840,4840,4840,0
|
|
20230630,182600,3198476270,4840,4840,4840,4840,0
|
|
20230630,182500,3198476270,4840,4840,4840,4840,18152
|
|
20230630,182400,3198476270,4840,4840,4840,4840,0
|
|
20230630,182300,3198476270,4840,4840,4840,4840,0
|
|
20230630,182200,3198476270,4840,4840,4840,4840,0
|
|
20230630,182100,3198476270,4840,4840,4840,4840,0
|
|
20230630,182000,3198476270,4840,4840,4840,4840,0
|
|
20230630,181900,3198476270,4840,4840,4840,4840,0
|
|
20230630,181800,3198476270,4840,4840,4840,4840,0
|
|
20230630,181700,3198476270,4840,4840,4840,4840,0
|
|
20230630,181600,3198476270,4840,4840,4840,4840,0
|
|
20230630,181500,3198476270,4840,4840,4840,4840,0
|
|
20230630,181400,3198476270,4840,4840,4840,4840,0
|
|
20230630,181300,3198476270,4840,4840,4840,4840,0
|
|
20230630,181200,3198476270,4840,4840,4840,4840,0
|
|
20230630,181100,3198476270,4840,4840,4840,4840,0
|
|
20230630,181000,3198476270,4840,4840,4840,4840,0
|
|
20230630,180900,3198476270,4840,4840,4840,4840,0
|
|
20230630,180800,3198476270,4840,4840,4840,4840,0
|
|
20230630,180700,3198476270,4840,4840,4840,4840,0
|
|
20230630,180600,3198476270,4840,4840,4840,4840,0
|
|
20230630,180500,3198476270,4840,4840,4840,4840,0
|
|
20230630,180400,3198476270,4840,4840,4840,4840,0
|
|
20230630,180300,3198476270,4840,4840,4840,4840,0
|
|
20230630,180200,3198476270,4840,4840,4840,4840,0
|
|
20230630,180100,3198476270,4840,4840,4840,4840,0
|
|
20230630,180000,3198476270,4840,4840,4840,4840,0
|
|
20230630,175900,3198476270,4840,4840,4840,4840,0
|
|
20230630,175800,3198476270,4840,4840,4840,4840,0
|
|
20230630,175700,3198476270,4840,4840,4840,4840,0
|
|
20230630,175600,3198476270,4840,4840,4840,4840,0
|
|
20230630,175500,3198476270,4840,4840,4840,4840,18152
|
|
20230630,175400,3198476270,4840,4840,4840,4840,0
|
|
20230630,175300,3198476270,4840,4840,4840,4840,0
|
|
20230630,175200,3198476270,4840,4840,4840,4840,0
|
|
20230630,175100,3198476270,4840,4840,4840,4840,0
|
|
20230630,175000,3198476270,4840,4840,4840,4840,0
|
|
20230630,174900,3198476270,4840,4840,4840,4840,0
|
|
20230630,174800,3198476270,4840,4840,4840,4840,0
|
|
20230630,174700,3198476270,4840,4840,4840,4840,0
|
|
20230630,174600,3198476270,4840,4840,4840,4840,0
|
|
20230630,174500,3198476270,4840,4840,4840,4840,0
|
|
20230630,174400,3198476270,4840,4840,4840,4840,0
|
|
20230630,174300,3198476270,4840,4840,4840,4840,0
|
|
20230630,174200,3198476270,4840,4840,4840,4840,0
|
|
20230630,174100,3198476270,4840,4840,4840,4840,0
|
|
20230630,174000,3198476270,4840,4840,4840,4840,0
|
|
20230630,173900,3198476270,4840,4840,4840,4840,0
|
|
20230630,173800,3198476270,4840,4840,4840,4840,0
|
|
20230630,173700,3198476270,4840,4840,4840,4840,0
|
|
20230630,173600,3198476270,4840,4840,4840,4840,0
|
|
20230630,173500,3198476270,4840,4840,4840,4840,0
|
|
20230630,173400,3198476270,4840,4840,4840,4840,0
|
|
20230630,173300,3198476270,4840,4840,4840,4840,0
|
|
20230630,173200,3198476270,4840,4840,4840,4840,0
|
|
20230630,173100,3198476270,4840,4840,4840,4840,0
|
|
20230630,173000,3198476270,4840,4840,4840,4840,0
|
|
20230630,172900,3198476270,4840,4840,4840,4840,0
|
|
20230630,172800,3198476270,4840,4840,4840,4840,0
|
|
20230630,172700,3198476270,4840,4840,4840,4840,0
|
|
20230630,172600,3198476270,4840,4840,4840,4840,0
|
|
20230630,172500,3198476270,4840,4840,4840,4840,18152
|
|
20230630,172400,3198476270,4840,4840,4840,4840,0
|
|
20230630,172300,3198476270,4840,4840,4840,4840,0
|
|
20230630,172200,3198476270,4840,4840,4840,4840,0
|
|
20230630,172100,3198476270,4840,4840,4840,4840,0
|
|
20230630,172000,3198476270,4840,4840,4840,4840,0
|
|
20230630,171900,3198476270,4840,4840,4840,4840,0
|
|
20230630,171800,3198476270,4840,4840,4840,4840,0
|
|
20230630,171700,3198476270,4840,4840,4840,4840,0
|
|
20230630,171600,3198476270,4840,4840,4840,4840,0
|
|
20230630,171500,3198476270,4840,4840,4840,4840,0
|
|
20230630,171400,3198476270,4840,4840,4840,4840,0
|
|
20230630,171300,3198476270,4840,4840,4840,4840,0
|
|
20230630,171200,3198476270,4840,4840,4840,4840,0
|
|
20230630,171100,3198476270,4840,4840,4840,4840,0
|
|
20230630,171000,3198476270,4840,4840,4840,4840,0
|
|
20230630,170900,3198476270,4840,4840,4840,4840,0
|
|
20230630,170800,3198476270,4840,4840,4840,4840,0
|
|
20230630,170700,3198476270,4840,4840,4840,4840,0
|
|
20230630,170600,3198476270,4840,4840,4840,4840,0
|
|
20230630,170500,3198476270,4840,4840,4840,4840,0
|
|
20230630,170400,3198476270,4840,4840,4840,4840,0
|
|
20230630,170300,3198476270,4840,4840,4840,4840,0
|
|
20230630,170200,3198476270,4840,4840,4840,4840,0
|
|
20230630,170100,3198476270,4840,4840,4840,4840,0
|
|
20230630,170000,3198476270,4840,4840,4840,4840,0
|
|
20230630,165900,3198476270,4840,4840,4840,4840,0
|
|
20230630,165800,3198476270,4840,4840,4840,4840,0
|
|
20230630,165700,3198476270,4840,4840,4840,4840,0
|
|
20230630,165600,3198476270,4840,4840,4840,4840,0
|
|
20230630,165500,3198476270,4840,4840,4840,4840,18152
|
|
20230630,165400,3198476270,4840,4840,4840,4840,0
|
|
20230630,165300,3198476270,4840,4840,4840,4840,0
|
|
20230630,165200,3198476270,4840,4840,4840,4840,0
|
|
20230630,165100,3198476270,4840,4840,4840,4840,0
|
|
20230630,165000,3198476270,4840,4840,4840,4840,0
|
|
20230630,164900,3198476270,4840,4840,4840,4840,0
|
|
20230630,164800,3198476270,4840,4840,4840,4840,0
|
|
20230630,164700,3198476270,4840,4840,4840,4840,0
|
|
20230630,164600,3198476270,4840,4840,4840,4840,0
|
|
20230630,164500,3198476270,4840,4840,4840,4840,0
|
|
20230630,164400,3198476270,4840,4840,4840,4840,0
|
|
20230630,164300,3198476270,4840,4840,4840,4840,0
|
|
20230630,164200,3198476270,4840,4840,4840,4840,0
|
|
20230630,164100,3198476270,4840,4840,4840,4840,0
|
|
20230630,164000,3198476270,4840,4840,4840,4840,0
|
|
20230630,163900,3198476270,4840,4840,4840,4840,0
|
|
20230630,163800,3198476270,4840,4840,4840,4840,0
|
|
20230630,163700,3198476270,4840,4840,4840,4840,0
|
|
20230630,163600,3198476270,4840,4840,4840,4840,0
|
|
20230630,163500,3198476270,4840,4840,4840,4840,0
|
|
20230630,163400,3198476270,4840,4840,4840,4840,0
|
|
20230630,163300,3198476270,4840,4840,4840,4840,0
|
|
20230630,163200,3198476270,4840,4840,4840,4840,0
|
|
20230630,163100,3198476270,4840,4840,4840,4840,0
|
|
20230630,163000,3198476270,4840,4840,4840,4840,0
|
|
20230630,162900,3198476270,4840,4840,4840,4840,0
|
|
20230630,162800,3198476270,4840,4840,4840,4840,0
|
|
20230630,162700,3198476270,4840,4840,4840,4840,0
|
|
20230630,162600,3198476270,4840,4840,4840,4840,0
|
|
20230630,162500,3198476270,4840,4840,4840,4840,18152
|
|
20230630,162400,3198476270,4840,4840,4840,4840,0
|
|
20230630,162300,3198476270,4840,4840,4840,4840,0
|
|
20230630,162200,3198476270,4840,4840,4840,4840,0
|
|
20230630,162100,3198476270,4840,4840,4840,4840,0
|
|
20230630,162000,3198476270,4840,4840,4840,4840,0
|
|
20230630,161900,3198476270,4840,4840,4840,4840,0
|
|
20230630,161800,3198476270,4840,4840,4840,4840,0
|
|
20230630,161700,3198476270,4840,4840,4840,4840,0
|
|
20230630,161600,3198476270,4840,4840,4840,4840,0
|
|
20230630,161500,3198476270,4840,4840,4840,4840,0
|
|
20230630,161400,3198476270,4840,4840,4840,4840,0
|
|
20230630,161300,3198476270,4840,4840,4840,4840,0
|
|
20230630,161200,3198476270,4840,4840,4840,4840,0
|
|
20230630,161100,3198476270,4840,4840,4840,4840,0
|
|
20230630,161000,3198476270,4840,4840,4840,4840,0
|
|
20230630,160900,3198476270,4840,4840,4840,4840,0
|
|
20230630,160800,3198476270,4840,4840,4840,4840,0
|
|
20230630,160700,3198476270,4840,4840,4840,4840,0
|
|
20230630,160600,3198476270,4840,4840,4840,4840,0
|
|
20230630,160500,3198476270,4840,4840,4840,4840,0
|
|
20230630,160400,3198476270,4840,4840,4840,4840,0
|
|
20230630,160300,3198476270,4840,4840,4840,4840,0
|
|
20230630,160200,3198476270,4840,4840,4840,4840,0
|
|
20230630,160100,3198476270,4840,4840,4840,4840,0
|
|
20230630,160000,3198476270,4840,4840,4840,4840,0
|
|
20230630,155900,3198476270,4840,4840,4840,4840,0
|
|
20230630,155800,3198476270,4840,4840,4840,4840,0
|
|
20230630,155700,3198476270,4840,4840,4840,4840,0
|
|
20230630,155600,3198476270,4840,4840,4840,4840,0
|
|
20230630,155500,3198476270,4840,4840,4840,4840,18152
|
|
20230630,155400,3198476270,4840,4840,4840,4840,0
|
|
20230630,155300,3198476270,4840,4840,4840,4840,0
|
|
20230630,155200,3198476270,4840,4840,4840,4840,0
|
|
20230630,155100,3198476270,4840,4840,4840,4840,0
|
|
20230630,155000,3198476270,4840,4840,4840,4840,0
|
|
20230630,154900,3198476270,4840,4840,4840,4840,0
|
|
20230630,154800,3198476270,4840,4840,4840,4840,0
|
|
20230630,154700,3198476270,4840,4840,4840,4840,0
|
|
20230630,154600,3198476270,4840,4840,4840,4840,0
|
|
20230630,154500,3198476270,4840,4840,4840,4840,0
|
|
20230630,154400,3198476270,4840,4840,4840,4840,0
|
|
20230630,154300,3198476270,4840,4840,4840,4840,0
|
|
20230630,154200,3198476270,4840,4840,4840,4840,0
|
|
20230630,154100,3198476270,4840,4840,4840,4840,0
|
|
20230630,154000,3198476270,4840,4840,4840,4840,0
|
|
20230630,153900,3198476270,4840,4840,4840,4840,0
|
|
20230630,153800,3198476270,4840,4840,4840,4840,0
|
|
20230630,153700,3198476270,4840,4840,4840,4840,0
|
|
20230630,153600,3198476270,4840,4840,4840,4840,0
|
|
20230630,153500,3198476270,4840,4840,4840,4840,0
|
|
20230630,153400,3198476270,4840,4840,4840,4840,0
|
|
20230630,153300,3198476270,4840,4840,4840,4840,0
|
|
20230630,153200,3198476270,4840,4840,4840,4840,0
|
|
20230630,153100,3198476270,4840,4840,4840,4840,0
|
|
20230630,153000,3198476270,4840,4840,4840,4840,18152
|
|
20230630,152900,3110620590,4835,4835,4835,4835,0
|
|
20230630,152800,3110620590,4835,4835,4835,4835,0
|
|
20230630,152700,3110620590,4835,4835,4835,4835,0
|
|
20230630,152600,3110620590,4835,4835,4835,4835,0
|
|
20230630,152500,3110620590,4835,4835,4835,4835,0
|
|
20230630,152400,3110620590,4835,4835,4835,4835,0
|
|
20230630,152300,3110620590,4835,4835,4835,4835,0
|
|
20230630,152200,3110620590,4835,4835,4835,4835,0
|
|
20230630,152100,3110620590,4835,4835,4835,4835,0
|
|
20230630,152000,3110620590,4835,4835,4835,4835,0
|
|
20230630,151900,3110620590,4835,4810,4835,4805,2822
|
|
20230630,151800,3097002590,4815,4815,4820,4805,1265
|
|
20230630,151700,3090916840,4820,4815,4835,4815,121
|
|
20230630,151600,3090334185,4815,4840,4840,4815,143
|
|
20230630,151500,3089644740,4840,4825,4840,4800,6985
|
|
20230630,151400,3056018335,4825,4835,4840,4825,3535
|
|
20230630,151300,3038935080,4840,4840,4840,4835,2841
|
|
20230630,151200,3025189645,4840,4845,4845,4840,2560
|
|
20230630,151100,3012796140,4845,4850,4850,4845,522
|
|
20230630,151000,3010265950,4855,4850,4855,4850,239
|
|
20230630,150900,3009106795,4855,4860,4860,4855,1919
|
|
20230630,150800,2999787550,4860,4855,4860,4845,8991
|
|
20230630,150700,2956181885,4860,4850,4860,4850,519
|
|
20230630,150600,2953659615,4860,4855,4860,4850,787
|
|
20230630,150500,2949840475,4850,4850,4855,4845,3365
|
|
20230630,150400,2933519865,4850,4855,4855,4850,760
|
|
20230630,150300,2929832565,4855,4850,4855,4850,2534
|
|
20230630,150200,2917540060,4850,4845,4850,4845,90
|
|
20230630,150100,2917103710,4850,4850,4855,4845,455
|
|
20230630,150000,2914899040,4850,4855,4855,4850,635
|
|
20230630,145900,2911819195,4850,4850,4860,4850,1112
|
|
20230630,145800,2906425975,4865,4860,4865,4855,1149
|
|
20230630,145700,2900844540,4865,4860,4865,4860,220
|
|
20230630,145600,2899775325,4865,4860,4865,4860,238
|
|
20230630,145500,2898618125,4865,4845,4865,4845,2373
|
|
20230630,145400,2887104960,4850,4850,4850,4845,623
|
|
20230630,145300,2884083905,4845,4850,4855,4845,1003
|
|
20230630,145200,2879219160,4855,4850,4855,4850,508
|
|
20230630,145100,2876755340,4860,4860,4860,4855,51
|
|
20230630,145000,2876507485,4855,4860,4860,4850,1519
|
|
20230630,144900,2869137720,4850,4865,4870,4850,3655
|
|
20230630,144800,2851386475,4870,4865,4870,4855,1023
|
|
20230630,144700,2846410090,4860,4855,4865,4840,9190
|
|
20230630,144600,2801813750,4855,4850,4855,4850,1043
|
|
20230630,144500,2796751075,4855,4875,4880,4850,2192
|
|
20230630,144400,2786110010,4880,4890,4890,4880,9196
|
|
20230630,144300,2741230875,4890,4895,4895,4880,3939
|
|
20230630,144200,2721964750,4900,4885,4900,4885,7001
|
|
20230630,144100,2687722220,4885,4885,4890,4880,5309
|
|
20230630,144000,2661779385,4885,4875,4885,4875,5977
|
|
20230630,143900,2632607525,4875,4865,4880,4865,8142
|
|
20230630,143800,2592947605,4865,4845,4870,4845,4753
|
|
20230630,143700,2569844595,4855,4835,4860,4835,16098
|
|
20230630,143600,2491747880,4835,4830,4840,4830,419
|
|
20230630,143500,2489722360,4840,4840,4840,4835,92
|
|
20230630,143400,2489277085,4825,4840,4840,4815,435
|
|
20230630,143300,2487179560,4845,4830,4850,4830,814
|
|
20230630,143200,2483245650,4815,4835,4850,4815,7628
|
|
20230630,143100,2446339760,4830,4825,4830,4810,2902
|
|
20230630,143000,2432337555,4830,4830,4835,4830,4381
|
|
20230630,142900,2411177315,4835,4830,4835,4830,6
|
|
20230630,142800,2411148330,4835,4820,4840,4820,561
|
|
20230630,142700,2408444025,4840,4820,4840,4820,5111
|
|
20230630,142600,2383731130,4835,4815,4835,4815,6777
|
|
20230630,142500,2351037250,4810,4785,4815,4785,8161
|
|
20230630,142400,2311809330,4785,4785,4785,4780,34
|
|
20230630,142300,2311646790,4785,4790,4795,4785,1877
|
|
20230630,142200,2302651760,4790,4785,4790,4785,1137
|
|
20230630,142100,2297210965,4790,4805,4810,4790,3632
|
|
20230630,142000,2279792835,4810,4805,4810,4805,2618
|
|
20230630,141900,2267208675,4805,4810,4810,4800,8
|
|
20230630,141800,2267170235,4805,4805,4805,4800,83
|
|
20230630,141700,2266771570,4805,4805,4810,4805,5562
|
|
20230630,141600,2240021155,4805,4800,4805,4800,848
|
|
20230630,141500,2235946545,4805,4805,4805,4800,605
|
|
20230630,141400,2233042485,4800,4800,4805,4800,3652
|
|
20230630,141300,2215512875,4805,4795,4805,4795,1317
|
|
20230630,141200,2209191515,4800,4790,4800,4790,578
|
|
20230630,141100,2206418745,4785,4785,4790,4785,137
|
|
20230630,141000,2205763190,4790,4790,4800,4785,1989
|
|
20230630,140900,2196235280,4800,4795,4800,4795,2182
|
|
20230630,140800,2185762675,4795,4790,4795,4790,562
|
|
20230630,140700,2183070690,4790,4790,4790,4790,30
|
|
20230630,140600,2182926990,4790,4790,4790,4785,908
|
|
20230630,140500,2178582195,4785,4800,4800,4785,1564
|
|
20230630,140400,2171088575,4800,4800,4810,4790,5965
|
|
20230630,140300,2142454535,4805,4800,4805,4785,4790
|
|
20230630,140200,2119485285,4795,4785,4800,4765,6452
|
|
20230630,140100,2088654765,4765,4830,4830,4765,10948
|
|
20230630,140000,2036309400,4825,4745,4830,4740,53244
|
|
20230630,135900,1781110295,4740,4750,4750,4740,918
|
|
20230630,135800,1776755315,4760,4760,4760,4760,34
|
|
20230630,135700,1776593475,4760,4760,4760,4760,0
|
|
20230630,135600,1776593475,4760,4750,4760,4750,1022
|
|
20230630,135500,1771738755,4765,4755,4765,4750,3023
|
|
20230630,135400,1757354350,4755,4755,4755,4755,21
|
|
20230630,135300,1757254495,4745,4755,4755,4745,65
|
|
20230630,135200,1756946055,4760,4745,4760,4740,4539
|
|
20230630,135100,1735426155,4740,4750,4760,4740,1933
|
|
20230630,135000,1726248715,4760,4740,4760,4740,2590
|
|
20230630,134900,1713947075,4760,4760,4760,4755,1105
|
|
20230630,134800,1708692275,4760,4760,4760,4760,31
|
|
20230630,134700,1708544715,4740,4745,4745,4740,1260
|
|
20230630,134600,1702569800,4740,4750,4750,4740,637
|
|
20230630,134500,1699550120,4760,4760,4760,4760,500
|
|
20230630,134400,1697170120,4760,4750,4760,4750,1644
|
|
20230630,134300,1689353000,4750,4750,4750,4750,0
|
|
20230630,134200,1689353000,4750,4745,4750,4745,938
|
|
20230630,134100,1684901185,4750,4750,4750,4745,599
|
|
20230630,134000,1682058915,4750,4745,4755,4745,995
|
|
20230630,133900,1677337625,4755,4745,4755,4745,602
|
|
20230630,133800,1674481125,4755,4745,4755,4745,901
|
|
20230630,133700,1670205870,4755,4755,4755,4745,941
|
|
20230630,133600,1665740745,4745,4745,4745,4745,763
|
|
20230630,133500,1662120310,4745,4750,4750,4745,141
|
|
20230630,133400,1661451045,4755,4750,4755,4750,30
|
|
20230630,133300,1661308445,4750,4750,4750,4750,0
|
|
20230630,133200,1661308445,4750,4750,4750,4750,1002
|
|
20230630,133100,1656548945,4760,4750,4760,4750,396
|
|
20230630,133000,1654664625,4750,4745,4750,4745,215
|
|
20230630,132900,1653644425,4745,4750,4750,4740,1747
|
|
20230630,132800,1645349320,4760,4760,4760,4760,835
|
|
20230630,132700,1641374720,4750,4760,4760,4750,751
|
|
20230630,132600,1637799970,4760,4760,4760,4760,0
|
|
20230630,132500,1637799970,4760,4760,4765,4745,2161
|
|
20230630,132400,1627537705,4760,4760,4760,4760,101
|
|
20230630,132300,1627056945,4760,4760,4760,4760,64
|
|
20230630,132200,1626752305,4760,4760,4760,4760,0
|
|
20230630,132100,1626752305,4760,4760,4760,4760,453
|
|
20230630,132000,1624596025,4740,4740,4740,4740,0
|
|
20230630,131900,1624596025,4740,4745,4745,4740,99
|
|
20230630,131800,1624126745,4765,4755,4765,4755,1921
|
|
20230630,131700,1614984320,4755,4755,4755,4755,672
|
|
20230630,131600,1611788960,4755,4755,4755,4755,242
|
|
20230630,131500,1610638250,4755,4735,4755,4735,1590
|
|
20230630,131400,1603083780,4750,4750,4750,4750,112
|
|
20230630,131300,1602551780,4750,4735,4750,4730,3200
|
|
20230630,131200,1587353550,4735,4735,4735,4735,2
|
|
20230630,131100,1587344080,4735,4725,4735,4725,630
|
|
20230630,131000,1584367315,4720,4710,4720,4710,331
|
|
20230630,130900,1582807995,4720,4715,4720,4715,20
|
|
20230630,130800,1582713690,4715,4710,4715,4710,97
|
|
20230630,130700,1582256670,4715,4715,4715,4715,0
|
|
20230630,130600,1582256670,4715,4710,4715,4710,293
|
|
20230630,130500,1580876635,4715,4715,4715,4715,263
|
|
20230630,130400,1579636590,4715,4715,4715,4715,70
|
|
20230630,130300,1579306540,4720,4720,4720,4720,30
|
|
20230630,130200,1579164940,4720,4720,4720,4720,0
|
|
20230630,130100,1579164940,4720,4720,4720,4720,168
|
|
20230630,130000,1578371980,4720,4720,4720,4720,19
|
|
20230630,125900,1578282300,4720,4720,4720,4720,0
|
|
20230630,125800,1578282300,4720,4720,4720,4720,144
|
|
20230630,125700,1577602620,4720,4720,4720,4720,4
|
|
20230630,125600,1577583740,4720,4720,4720,4720,200
|
|
20230630,125500,1576639740,4720,4720,4720,4720,50
|
|
20230630,125400,1576403740,4720,4710,4720,4710,6
|
|
20230630,125300,1576375470,4710,4710,4710,4710,24
|
|
20230630,125200,1576262430,4710,4705,4710,4705,150
|
|
20230630,125100,1575556280,4705,4705,4705,4705,618
|
|
20230630,125000,1572648590,4705,4710,4710,4705,101
|
|
20230630,124900,1572173335,4720,4720,4720,4720,1
|
|
20230630,124800,1572168615,4720,4710,4720,4705,530
|
|
20230630,124700,1569674815,4710,4710,4710,4710,11
|
|
20230630,124600,1569623005,4710,4710,4710,4710,300
|
|
20230630,124500,1568210005,4710,4710,4710,4710,505
|
|
20230630,124400,1565831455,4710,4710,4710,4710,0
|
|
20230630,124300,1565831455,4710,4710,4710,4710,387
|
|
20230630,124200,1564008685,4710,4705,4710,4705,74
|
|
20230630,124100,1563660225,4705,4705,4705,4705,180
|
|
20230630,124000,1562813325,4710,4710,4710,4710,103
|
|
20230630,123900,1562328195,4705,4710,4710,4705,91
|
|
20230630,123800,1561899590,4705,4705,4705,4705,4
|
|
20230630,123700,1561880770,4705,4705,4705,4705,78
|
|
20230630,123600,1561513780,4700,4710,4710,4700,61
|
|
20230630,123500,1561227070,4700,4705,4705,4700,1620
|
|
20230630,123400,1553612570,4705,4705,4705,4705,1594
|
|
20230630,123300,1546112800,4710,4710,4710,4710,0
|
|
20230630,123200,1546112800,4710,4705,4710,4705,205
|
|
20230630,123100,1545148270,4705,4705,4705,4705,266
|
|
20230630,123000,1543896740,4705,4705,4705,4705,100
|
|
20230630,122900,1543426240,4705,4705,4705,4705,930
|
|
20230630,122800,1539050590,4710,4705,4710,4705,751
|
|
20230630,122700,1535517125,4710,4710,4710,4710,0
|
|
20230630,122600,1535517125,4710,4710,4710,4705,648
|
|
20230630,122500,1532467780,4720,4720,4720,4720,8
|
|
20230630,122400,1532430020,4720,4720,4720,4720,2
|
|
20230630,122300,1532420580,4705,4715,4720,4705,692
|
|
20230630,122200,1529162335,4705,4705,4705,4705,0
|
|
20230630,122100,1529162335,4705,4705,4705,4705,0
|
|
20230630,122000,1529162335,4705,4705,4705,4705,0
|
|
20230630,121900,1529162335,4705,4705,4705,4705,1
|
|
20230630,121800,1529157630,4705,4705,4705,4705,0
|
|
20230630,121700,1529157630,4705,4705,4705,4705,1
|
|
20230630,121600,1529152925,4700,4700,4700,4700,0
|
|
20230630,121500,1529152925,4700,4705,4710,4700,323
|
|
20230630,121400,1527632740,4705,4705,4705,4705,55
|
|
20230630,121300,1527373965,4705,4720,4720,4700,11704
|
|
20230630,121200,1472303995,4710,4710,4710,4710,286
|
|
20230630,121100,1470956935,4710,4710,4710,4710,0
|
|
20230630,121000,1470956935,4710,4710,4710,4710,2000
|
|
20230630,120900,1461536935,4710,4715,4715,4710,100
|
|
20230630,120800,1461065515,4710,4710,4710,4710,16
|
|
20230630,120700,1460990155,4710,4710,4710,4710,545
|
|
20230630,120600,1458423205,4705,4705,4705,4705,0
|
|
20230630,120500,1458423205,4705,4705,4705,4705,0
|
|
20230630,120400,1458423205,4705,4710,4710,4705,61
|
|
20230630,120300,1458136095,4705,4710,4710,4705,2621
|
|
20230630,120200,1445802635,4710,4710,4710,4710,5305
|
|
20230630,120100,1420816085,4715,4715,4715,4715,691
|
|
20230630,120000,1417558020,4715,4715,4715,4715,1
|
|
20230630,115900,1417553305,4715,4715,4715,4715,501
|
|
20230630,115800,1415191090,4715,4715,4715,4715,1060
|
|
20230630,115700,1410193190,4715,4715,4715,4715,1020
|
|
20230630,115600,1405383890,4710,4715,4715,4710,203
|
|
20230630,115500,1404427735,4720,4720,4720,4720,154
|
|
20230630,115400,1403700855,4710,4710,4710,4710,35
|
|
20230630,115300,1403536005,4710,4710,4710,4710,2803
|
|
20230630,115200,1390333875,4715,4715,4715,4715,131
|
|
20230630,115100,1389716210,4715,4715,4715,4715,0
|
|
20230630,115000,1389716210,4715,4715,4715,4715,2
|
|
20230630,114900,1389706780,4715,4715,4715,4715,794
|
|
20230630,114800,1385963070,4715,4720,4720,4715,516
|
|
20230630,114700,1383530080,4720,4720,4720,4720,500
|
|
20230630,114600,1381170080,4720,4715,4720,4710,1780
|
|
20230630,114500,1372782720,4715,4715,4715,4715,179
|
|
20230630,114400,1371938735,4715,4715,4715,4715,100
|
|
20230630,114300,1371467235,4715,4715,4715,4715,0
|
|
20230630,114200,1371467235,4715,4715,4715,4715,3
|
|
20230630,114100,1371453090,4715,4715,4715,4715,300
|
|
20230630,114000,1370038590,4715,4720,4720,4715,55
|
|
20230630,113900,1369779010,4720,4720,4720,4720,2
|
|
20230630,113800,1369769570,4725,4725,4725,4725,0
|
|
20230630,113700,1369769570,4725,4735,4735,4725,34
|
|
20230630,113600,1369608805,4735,4735,4740,4735,29
|
|
20230630,113500,1369471485,4735,4735,4735,4735,65
|
|
20230630,113400,1369163710,4710,4710,4710,4710,550
|
|
20230630,113300,1366573210,4710,4715,4715,4710,1000
|
|
20230630,113200,1361861535,4715,4715,4715,4715,456
|
|
20230630,113100,1359711495,4715,4715,4715,4715,0
|
|
20230630,113000,1359711495,4715,4715,4715,4715,100
|
|
20230630,112900,1359239995,4715,4720,4720,4715,1114
|
|
20230630,112800,1353982485,4720,4720,4720,4720,18
|
|
20230630,112700,1353897525,4720,4710,4720,4710,265
|
|
20230630,112600,1352648305,4710,4710,4710,4710,33
|
|
20230630,112500,1352492875,4720,4720,4720,4720,52
|
|
20230630,112400,1352247435,4720,4720,4720,4720,6
|
|
20230630,112300,1352219115,4710,4720,4720,4710,2623
|
|
20230630,112200,1339848725,4720,4720,4735,4720,562
|
|
20230630,112100,1337196055,4720,4715,4720,4715,1458
|
|
20230630,112000,1330317500,4715,4715,4715,4710,1785
|
|
20230630,111900,1321904650,4710,4715,4715,4710,1678
|
|
20230630,111800,1314000865,4715,4715,4715,4715,138
|
|
20230630,111700,1313350195,4715,4715,4715,4715,113
|
|
20230630,111600,1312817400,4715,4715,4715,4715,748
|
|
20230630,111500,1309290580,4715,4715,4715,4715,335
|
|
20230630,111400,1307711055,4715,4715,4715,4710,5230
|
|
20230630,111300,1283052005,4715,4715,4715,4715,250
|
|
20230630,111200,1281873255,4715,4720,4720,4715,60
|
|
20230630,111100,1281590150,4720,4720,4720,4720,4
|
|
20230630,111000,1281571270,4715,4720,4720,4715,60
|
|
20230630,110900,1281288075,4720,4720,4720,4720,123
|
|
20230630,110800,1280707515,4720,4725,4725,4710,10005
|
|
20230630,110700,1233556150,4710,4725,4725,4710,4350
|
|
20230630,110600,1213026565,4725,4730,4730,4725,440
|
|
20230630,110500,1210945450,4730,4730,4730,4730,151
|
|
20230630,110400,1210231220,4735,4735,4740,4735,231
|
|
20230630,110300,1209137430,4735,4735,4735,4735,213
|
|
20230630,110200,1208128875,4735,4735,4735,4735,110
|
|
20230630,110100,1207608025,4740,4735,4740,4735,375
|
|
20230630,110000,1205832395,4735,4735,4735,4735,101
|
|
20230630,105900,1205354160,4720,4735,4735,4720,303
|
|
20230630,105800,1203923955,4720,4725,4725,4720,1100
|
|
20230630,105700,1198730495,4720,4740,4740,4720,304
|
|
20230630,105600,1197295545,4720,4720,4725,4720,102
|
|
20230630,105500,1196814095,4720,4730,4730,4720,26257
|
|
20230630,105400,1072619430,4720,4730,4730,4720,577
|
|
20230630,105300,1069894950,4720,4720,4720,4720,1
|
|
20230630,105200,1069890230,4720,4725,4725,4720,110
|
|
20230630,105100,1069370980,4725,4730,4730,4725,793
|
|
20230630,105000,1065620590,4735,4740,4740,4735,21
|
|
20230630,104900,1065521150,4740,4730,4750,4730,26
|
|
20230630,104800,1065398100,4730,4750,4750,4730,501
|
|
20230630,104700,1063028350,4730,4750,4750,4730,53
|
|
20230630,104600,1062776660,4755,4750,4755,4750,17
|
|
20230630,104500,1062695880,4750,4725,4750,4720,571
|
|
20230630,104400,1059990935,4720,4725,4725,4720,3601
|
|
20230630,104300,1042990985,4745,4730,4745,4730,420
|
|
20230630,104200,1041004370,4730,4730,4730,4730,65
|
|
20230630,104100,1040696920,4730,4725,4745,4725,6773
|
|
20230630,104000,1008689410,4725,4720,4725,4720,1955
|
|
20230630,103900,999458895,4720,4710,4720,4710,427
|
|
20230630,103800,997445195,4710,4720,4720,4710,95
|
|
20230630,103700,996997735,4710,4710,4720,4710,1055
|
|
20230630,103600,992027635,4720,4720,4720,4720,0
|
|
20230630,103500,992027635,4720,4720,4720,4720,2
|
|
20230630,103400,992018195,4710,4710,4715,4710,396
|
|
20230630,103300,990152885,4710,4710,4715,4710,390
|
|
20230630,103200,988315785,4710,4710,4710,4710,100
|
|
20230630,103100,987844785,4710,4710,4710,4710,1496
|
|
20230630,103000,980798625,4710,4715,4715,4710,3644
|
|
20230630,102900,963630385,4710,4710,4710,4710,372
|
|
20230630,102800,961878265,4710,4710,4710,4710,2432
|
|
20230630,102700,950423545,4710,4710,4710,4705,694
|
|
20230630,102600,947155645,4710,4710,4710,4710,182
|
|
20230630,102500,946298425,4710,4710,4710,4710,969
|
|
20230630,102400,941734435,4710,4710,4715,4710,2276
|
|
20230630,102300,931014225,4715,4715,4715,4715,550
|
|
20230630,102200,928420975,4715,4710,4715,4710,433
|
|
20230630,102100,926381470,4715,4715,4715,4710,3324
|
|
20230630,102000,910715085,4715,4715,4715,4715,0
|
|
20230630,101900,910715085,4715,4715,4715,4715,450
|
|
20230630,101800,908593335,4715,4720,4720,4715,13
|
|
20230630,101700,908532035,4715,4715,4715,4715,764
|
|
20230630,101600,904929775,4715,4710,4715,4705,948
|
|
20230630,101500,900463415,4710,4710,4710,4705,1959
|
|
20230630,101400,891245220,4710,4710,4715,4705,5396
|
|
20230630,101300,865838410,4715,4715,4715,4715,3153
|
|
20230630,101200,850972015,4720,4715,4720,4715,1071
|
|
20230630,101100,845917245,4715,4730,4730,4715,8112
|
|
20230630,101000,807627635,4730,4730,4730,4730,58
|
|
20230630,100900,807353295,4725,4725,4725,4720,2019
|
|
20230630,100800,797821155,4720,4725,4725,4720,3399
|
|
20230630,100700,781765945,4725,4730,4730,4725,1728
|
|
20230630,100600,773593770,4730,4725,4730,4725,150
|
|
20230630,100500,772884920,4725,4735,4735,4725,4683
|
|
20230630,100400,750737070,4735,4735,4735,4735,1882
|
|
20230630,100300,741825800,4735,4735,4735,4735,2862
|
|
20230630,100200,728274230,4735,4740,4740,4735,1670
|
|
20230630,100100,720360035,4740,4740,4745,4740,253
|
|
20230630,100000,719160810,4740,4745,4745,4740,1840
|
|
20230630,095900,710434210,4740,4750,4750,4740,863
|
|
20230630,095800,706343130,4740,4735,4740,4735,1948
|
|
20230630,095700,697117415,4735,4740,4745,4735,2774
|
|
20230630,095600,683973645,4740,4740,4740,4740,1291
|
|
20230630,095500,677854305,4750,4750,4750,4750,19
|
|
20230630,095400,677764055,4740,4750,4750,4740,84
|
|
20230630,095300,677365835,4750,4765,4765,4745,363
|
|
20230630,095200,675642390,4770,4770,4770,4770,0
|
|
20230630,095100,675642390,4770,4770,4770,4750,2379
|
|
20230630,095000,664317685,4765,4765,4770,4765,703
|
|
20230630,094900,660964390,4770,4765,4770,4765,335
|
|
20230630,094800,659366535,4765,4765,4765,4755,1066
|
|
20230630,094700,654288435,4765,4760,4770,4755,1052
|
|
20230630,094600,649281200,4775,4770,4775,4770,518
|
|
20230630,094500,646810335,4770,4770,4770,4770,5
|
|
20230630,094400,646786485,4770,4770,4770,4770,0
|
|
20230630,094300,646786485,4770,4770,4770,4770,333
|
|
20230630,094200,645198075,4770,4755,4770,4755,927
|
|
20230630,094100,640778625,4735,4735,4735,4735,0
|
|
20230630,094000,640778625,4735,4735,4735,4735,0
|
|
20230630,093900,640778625,4735,4735,4760,4735,1103
|
|
20230630,093800,635555895,4730,4740,4765,4730,4137
|
|
20230630,093700,615962500,4740,4760,4760,4740,28
|
|
20230630,093600,615829640,4760,4760,4765,4735,264
|
|
20230630,093500,614578570,4760,4740,4760,4735,217
|
|
20230630,093400,613551000,4760,4730,4765,4730,1417
|
|
20230630,093300,606846405,4760,4760,4760,4730,484
|
|
20230630,093200,604555375,4735,4750,4770,4730,950
|
|
20230630,093100,600057475,4740,4725,4740,4725,8268
|
|
20230630,093000,560982670,4720,4725,4725,4720,2983
|
|
20230630,092900,546895800,4725,4725,4725,4725,2549
|
|
20230630,092800,534851775,4735,4725,4740,4720,4456
|
|
20230630,092700,513807490,4740,4725,4745,4725,1908
|
|
20230630,092600,504784095,4730,4735,4735,4720,4706
|
|
20230630,092500,482531765,4735,4730,4750,4725,6307
|
|
20230630,092400,452698300,4735,4740,4750,4735,4981
|
|
20230630,092300,429102260,4750,4735,4760,4735,864
|
|
20230630,092200,425010500,4760,4750,4760,4750,1196
|
|
20230630,092100,419329470,4750,4750,4750,4735,381
|
|
20230630,092000,417524650,4750,4760,4760,4735,8026
|
|
20230630,091900,379467150,4750,4775,4775,4750,969
|
|
20230630,091800,374859780,4775,4770,4775,4750,2768
|
|
20230630,091700,361704920,4780,4775,4780,4775,640
|
|
20230630,091600,358646680,4780,4770,4780,4750,1058
|
|
20230630,091500,353591450,4770,4775,4775,4745,3243
|
|
20230630,091400,338163945,4775,4745,4775,4745,3516
|
|
20230630,091300,321410395,4760,4745,4760,4745,2060
|
|
20230630,091200,311634665,4745,4740,4765,4740,2264
|
|
20230630,091100,300884455,4740,4745,4750,4740,3526
|
|
20230630,091000,284158695,4745,4745,4745,4740,1989
|
|
20230630,090900,274723020,4745,4750,4750,4745,2504
|
|
20230630,090800,262840515,4750,4755,4755,4750,14800
|
|
20230630,090700,192537395,4755,4765,4765,4755,3871
|
|
20230630,090600,174123545,4760,4780,4780,4760,2185
|
|
20230630,090500,163711895,4780,4785,4785,4780,2778
|
|
20230630,090400,150430060,4800,4785,4805,4780,2054
|
|
20230630,090300,140600740,4780,4810,4815,4780,3615
|
|
20230630,090200,123225360,4810,4800,4815,4800,2410
|
|
20230630,090100,111641410,4800,4750,4800,4750,8152
|
|
20230630,090000,72730635,4750,4730,4750,4730,15367
|