619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191600,2870516750,9760,9760,9760,9760,4540
|
|
20230630,191500,2870516750,9760,9760,9760,9760,0
|
|
20230630,191400,2870516750,9760,9760,9760,9760,0
|
|
20230630,191300,2870516750,9760,9760,9760,9760,0
|
|
20230630,191200,2870516750,9760,9760,9760,9760,0
|
|
20230630,191100,2870516750,9760,9760,9760,9760,0
|
|
20230630,191000,2870516750,9760,9760,9760,9760,0
|
|
20230630,190900,2870516750,9760,9760,9760,9760,0
|
|
20230630,190800,2870516750,9760,9760,9760,9760,0
|
|
20230630,190700,2870516750,9760,9760,9760,9760,0
|
|
20230630,190600,2870516750,9760,9760,9760,9760,0
|
|
20230630,190500,2870516750,9760,9760,9760,9760,0
|
|
20230630,190400,2870516750,9760,9760,9760,9760,0
|
|
20230630,190300,2870516750,9760,9760,9760,9760,0
|
|
20230630,190200,2870516750,9760,9760,9760,9760,0
|
|
20230630,190100,2870516750,9760,9760,9760,9760,0
|
|
20230630,190000,2870516750,9760,9760,9760,9760,0
|
|
20230630,185900,2870516750,9760,9760,9760,9760,0
|
|
20230630,185800,2870516750,9760,9760,9760,9760,0
|
|
20230630,185700,2870516750,9760,9760,9760,9760,0
|
|
20230630,185600,2870516750,9760,9760,9760,9760,0
|
|
20230630,185500,2870516750,9760,9760,9760,9760,0
|
|
20230630,185400,2870516750,9760,9760,9760,9760,0
|
|
20230630,185300,2870516750,9760,9760,9760,9760,0
|
|
20230630,185200,2870516750,9760,9760,9760,9760,0
|
|
20230630,185100,2870516750,9760,9760,9760,9760,0
|
|
20230630,185000,2870516750,9760,9760,9760,9760,0
|
|
20230630,184900,2870516750,9760,9760,9760,9760,0
|
|
20230630,184800,2870516750,9760,9760,9760,9760,0
|
|
20230630,184700,2870516750,9760,9760,9760,9760,0
|
|
20230630,184600,2870516750,9760,9760,9760,9760,4540
|
|
20230630,184500,2870516750,9760,9760,9760,9760,0
|
|
20230630,184400,2870516750,9760,9760,9760,9760,0
|
|
20230630,184300,2870516750,9760,9760,9760,9760,0
|
|
20230630,184200,2870516750,9760,9760,9760,9760,0
|
|
20230630,184100,2870516750,9760,9760,9760,9760,0
|
|
20230630,184000,2870516750,9760,9760,9760,9760,0
|
|
20230630,183900,2870516750,9760,9760,9760,9760,0
|
|
20230630,183800,2870516750,9760,9760,9760,9760,0
|
|
20230630,183700,2870516750,9760,9760,9760,9760,0
|
|
20230630,183600,2870516750,9760,9760,9760,9760,0
|
|
20230630,183500,2870516750,9760,9760,9760,9760,0
|
|
20230630,183400,2870516750,9760,9760,9760,9760,0
|
|
20230630,183300,2870516750,9760,9760,9760,9760,0
|
|
20230630,183200,2870516750,9760,9760,9760,9760,0
|
|
20230630,183100,2870516750,9760,9760,9760,9760,0
|
|
20230630,183000,2870516750,9760,9760,9760,9760,0
|
|
20230630,182900,2870516750,9760,9760,9760,9760,0
|
|
20230630,182800,2870516750,9760,9760,9760,9760,0
|
|
20230630,182700,2870516750,9760,9760,9760,9760,0
|
|
20230630,182600,2870516750,9760,9760,9760,9760,0
|
|
20230630,182500,2870516750,9760,9760,9760,9760,0
|
|
20230630,182400,2870516750,9760,9760,9760,9760,0
|
|
20230630,182300,2870516750,9760,9760,9760,9760,0
|
|
20230630,182200,2870516750,9760,9760,9760,9760,0
|
|
20230630,182100,2870516750,9760,9760,9760,9760,0
|
|
20230630,182000,2870516750,9760,9760,9760,9760,0
|
|
20230630,181900,2870516750,9760,9760,9760,9760,0
|
|
20230630,181800,2870516750,9760,9760,9760,9760,0
|
|
20230630,181700,2870516750,9760,9760,9760,9760,0
|
|
20230630,181600,2870516750,9760,9760,9760,9760,4540
|
|
20230630,181500,2870516750,9760,9760,9760,9760,0
|
|
20230630,181400,2870516750,9760,9760,9760,9760,0
|
|
20230630,181300,2870516750,9760,9760,9760,9760,0
|
|
20230630,181200,2870516750,9760,9760,9760,9760,0
|
|
20230630,181100,2870516750,9760,9760,9760,9760,0
|
|
20230630,181000,2870516750,9760,9760,9760,9760,0
|
|
20230630,180900,2870516750,9760,9760,9760,9760,0
|
|
20230630,180800,2870516750,9760,9760,9760,9760,0
|
|
20230630,180700,2870516750,9760,9760,9760,9760,0
|
|
20230630,180600,2870516750,9760,9760,9760,9760,0
|
|
20230630,180500,2870516750,9760,9760,9760,9760,0
|
|
20230630,180400,2870516750,9760,9760,9760,9760,0
|
|
20230630,180300,2870516750,9760,9760,9760,9760,0
|
|
20230630,180200,2870516750,9760,9760,9760,9760,0
|
|
20230630,180100,2870516750,9760,9760,9760,9760,0
|
|
20230630,180000,2870516750,9760,9760,9760,9760,0
|
|
20230630,175900,2870516750,9760,9760,9760,9760,0
|
|
20230630,175800,2870516750,9760,9760,9760,9760,0
|
|
20230630,175700,2870516750,9760,9760,9760,9760,0
|
|
20230630,175600,2870516750,9760,9760,9760,9760,0
|
|
20230630,175500,2870516750,9760,9760,9760,9760,0
|
|
20230630,175400,2870516750,9760,9760,9760,9760,0
|
|
20230630,175300,2870516750,9760,9760,9760,9760,0
|
|
20230630,175200,2870516750,9760,9760,9760,9760,0
|
|
20230630,175100,2870516750,9760,9760,9760,9760,0
|
|
20230630,175000,2870516750,9760,9760,9760,9760,0
|
|
20230630,174900,2870516750,9760,9760,9760,9760,0
|
|
20230630,174800,2870516750,9760,9760,9760,9760,0
|
|
20230630,174700,2870516750,9760,9760,9760,9760,0
|
|
20230630,174600,2870516750,9760,9760,9760,9760,4540
|
|
20230630,174500,2870516750,9760,9760,9760,9760,0
|
|
20230630,174400,2870516750,9760,9760,9760,9760,0
|
|
20230630,174300,2870516750,9760,9760,9760,9760,0
|
|
20230630,174200,2870516750,9760,9760,9760,9760,0
|
|
20230630,174100,2870516750,9760,9760,9760,9760,0
|
|
20230630,174000,2870516750,9760,9760,9760,9760,0
|
|
20230630,173900,2870516750,9760,9760,9760,9760,0
|
|
20230630,173800,2870516750,9760,9760,9760,9760,0
|
|
20230630,173700,2870516750,9760,9760,9760,9760,0
|
|
20230630,173600,2870516750,9760,9760,9760,9760,0
|
|
20230630,173500,2870516750,9760,9760,9760,9760,0
|
|
20230630,173400,2870516750,9760,9760,9760,9760,0
|
|
20230630,173300,2870516750,9760,9760,9760,9760,0
|
|
20230630,173200,2870516750,9760,9760,9760,9760,0
|
|
20230630,173100,2870516750,9760,9760,9760,9760,0
|
|
20230630,173000,2870516750,9760,9760,9760,9760,0
|
|
20230630,172900,2870516750,9760,9760,9760,9760,0
|
|
20230630,172800,2870516750,9760,9760,9760,9760,0
|
|
20230630,172700,2870516750,9760,9760,9760,9760,0
|
|
20230630,172600,2870516750,9760,9760,9760,9760,0
|
|
20230630,172500,2870516750,9760,9760,9760,9760,0
|
|
20230630,172400,2870516750,9760,9760,9760,9760,0
|
|
20230630,172300,2870516750,9760,9760,9760,9760,0
|
|
20230630,172200,2870516750,9760,9760,9760,9760,0
|
|
20230630,172100,2870516750,9760,9760,9760,9760,0
|
|
20230630,172000,2870516750,9760,9760,9760,9760,0
|
|
20230630,171900,2870516750,9760,9760,9760,9760,0
|
|
20230630,171800,2870516750,9760,9760,9760,9760,0
|
|
20230630,171700,2870516750,9760,9760,9760,9760,0
|
|
20230630,171600,2870516750,9760,9760,9760,9760,4540
|
|
20230630,171500,2870516750,9760,9760,9760,9760,0
|
|
20230630,171400,2870516750,9760,9760,9760,9760,0
|
|
20230630,171300,2870516750,9760,9760,9760,9760,0
|
|
20230630,171200,2870516750,9760,9760,9760,9760,0
|
|
20230630,171100,2870516750,9760,9760,9760,9760,0
|
|
20230630,171000,2870516750,9760,9760,9760,9760,0
|
|
20230630,170900,2870516750,9760,9760,9760,9760,0
|
|
20230630,170800,2870516750,9760,9760,9760,9760,0
|
|
20230630,170700,2870516750,9760,9760,9760,9760,0
|
|
20230630,170600,2870516750,9760,9760,9760,9760,0
|
|
20230630,170500,2870516750,9760,9760,9760,9760,0
|
|
20230630,170400,2870516750,9760,9760,9760,9760,0
|
|
20230630,170300,2870516750,9760,9760,9760,9760,0
|
|
20230630,170200,2870516750,9760,9760,9760,9760,0
|
|
20230630,170100,2870516750,9760,9760,9760,9760,0
|
|
20230630,170000,2870516750,9760,9760,9760,9760,0
|
|
20230630,165900,2870516750,9760,9760,9760,9760,0
|
|
20230630,165800,2870516750,9760,9760,9760,9760,0
|
|
20230630,165700,2870516750,9760,9760,9760,9760,0
|
|
20230630,165600,2870516750,9760,9760,9760,9760,0
|
|
20230630,165500,2870516750,9760,9760,9760,9760,0
|
|
20230630,165400,2870516750,9760,9760,9760,9760,0
|
|
20230630,165300,2870516750,9760,9760,9760,9760,0
|
|
20230630,165200,2870516750,9760,9760,9760,9760,0
|
|
20230630,165100,2870516750,9760,9760,9760,9760,0
|
|
20230630,165000,2870516750,9760,9760,9760,9760,0
|
|
20230630,164900,2870516750,9760,9760,9760,9760,0
|
|
20230630,164800,2870516750,9760,9760,9760,9760,0
|
|
20230630,164700,2870516750,9760,9760,9760,9760,0
|
|
20230630,164600,2870516750,9760,9760,9760,9760,4540
|
|
20230630,164500,2870516750,9760,9760,9760,9760,0
|
|
20230630,164400,2870516750,9760,9760,9760,9760,0
|
|
20230630,164300,2870516750,9760,9760,9760,9760,0
|
|
20230630,164200,2870516750,9760,9760,9760,9760,0
|
|
20230630,164100,2870516750,9760,9760,9760,9760,0
|
|
20230630,164000,2870516750,9760,9760,9760,9760,0
|
|
20230630,163900,2870516750,9760,9760,9760,9760,0
|
|
20230630,163800,2870516750,9760,9760,9760,9760,0
|
|
20230630,163700,2870516750,9760,9760,9760,9760,0
|
|
20230630,163600,2870516750,9760,9760,9760,9760,0
|
|
20230630,163500,2870516750,9760,9760,9760,9760,0
|
|
20230630,163400,2870516750,9760,9760,9760,9760,0
|
|
20230630,163300,2870516750,9760,9760,9760,9760,0
|
|
20230630,163200,2870516750,9760,9760,9760,9760,0
|
|
20230630,163100,2870516750,9760,9760,9760,9760,0
|
|
20230630,163000,2870516750,9760,9760,9760,9760,0
|
|
20230630,162900,2870516750,9760,9760,9760,9760,0
|
|
20230630,162800,2870516750,9760,9760,9760,9760,0
|
|
20230630,162700,2870516750,9760,9760,9760,9760,0
|
|
20230630,162600,2870516750,9760,9760,9760,9760,0
|
|
20230630,162500,2870516750,9760,9760,9760,9760,0
|
|
20230630,162400,2870516750,9760,9760,9760,9760,0
|
|
20230630,162300,2870516750,9760,9760,9760,9760,0
|
|
20230630,162200,2870516750,9760,9760,9760,9760,0
|
|
20230630,162100,2870516750,9760,9760,9760,9760,0
|
|
20230630,162000,2870516750,9760,9760,9760,9760,0
|
|
20230630,161900,2870516750,9760,9760,9760,9760,0
|
|
20230630,161800,2870516750,9760,9760,9760,9760,0
|
|
20230630,161700,2870516750,9760,9760,9760,9760,0
|
|
20230630,161600,2870516750,9760,9760,9760,9760,4540
|
|
20230630,161500,2870516750,9760,9760,9760,9760,0
|
|
20230630,161400,2870516750,9760,9760,9760,9760,0
|
|
20230630,161300,2870516750,9760,9760,9760,9760,0
|
|
20230630,161200,2870516750,9760,9760,9760,9760,0
|
|
20230630,161100,2870516750,9760,9760,9760,9760,0
|
|
20230630,161000,2870516750,9760,9760,9760,9760,0
|
|
20230630,160900,2870516750,9760,9760,9760,9760,0
|
|
20230630,160800,2870516750,9760,9760,9760,9760,0
|
|
20230630,160700,2870516750,9760,9760,9760,9760,0
|
|
20230630,160600,2870516750,9760,9760,9760,9760,0
|
|
20230630,160500,2870516750,9760,9760,9760,9760,0
|
|
20230630,160400,2870516750,9760,9760,9760,9760,0
|
|
20230630,160300,2870516750,9760,9760,9760,9760,0
|
|
20230630,160200,2870516750,9760,9760,9760,9760,0
|
|
20230630,160100,2870516750,9760,9760,9760,9760,0
|
|
20230630,160000,2870516750,9760,9760,9760,9760,0
|
|
20230630,155900,2870516750,9760,9760,9760,9760,0
|
|
20230630,155800,2870516750,9760,9760,9760,9760,0
|
|
20230630,155700,2870516750,9760,9760,9760,9760,0
|
|
20230630,155600,2870516750,9760,9760,9760,9760,0
|
|
20230630,155500,2870516750,9760,9760,9760,9760,0
|
|
20230630,155400,2870516750,9760,9760,9760,9760,0
|
|
20230630,155300,2870516750,9760,9760,9760,9760,0
|
|
20230630,155200,2870516750,9760,9760,9760,9760,0
|
|
20230630,155100,2870516750,9760,9760,9760,9760,0
|
|
20230630,155000,2870516750,9760,9760,9760,9760,0
|
|
20230630,154900,2870516750,9760,9760,9760,9760,0
|
|
20230630,154800,2870516750,9760,9760,9760,9760,0
|
|
20230630,154700,2870516750,9760,9760,9760,9760,0
|
|
20230630,154600,2870516750,9760,9760,9760,9760,4540
|
|
20230630,154500,2870516750,9760,9760,9760,9760,0
|
|
20230630,154400,2870516750,9760,9760,9760,9760,0
|
|
20230630,154300,2870516750,9760,9760,9760,9760,0
|
|
20230630,154200,2870516750,9760,9760,9760,9760,0
|
|
20230630,154100,2870516750,9760,9760,9760,9760,0
|
|
20230630,154000,2870516750,9760,9760,9760,9760,0
|
|
20230630,153900,2870516750,9760,9760,9760,9760,0
|
|
20230630,153800,2870516750,9760,9760,9760,9760,0
|
|
20230630,153700,2870516750,9760,9760,9760,9760,0
|
|
20230630,153600,2870516750,9760,9760,9760,9760,0
|
|
20230630,153500,2870516750,9760,9760,9760,9760,0
|
|
20230630,153400,2870516750,9760,9760,9760,9760,0
|
|
20230630,153300,2870516750,9760,9760,9760,9760,0
|
|
20230630,153200,2870516750,9760,9760,9760,9760,0
|
|
20230630,153100,2870516750,9760,9760,9760,9760,0
|
|
20230630,153000,2870516750,9760,9760,9760,9760,4540
|
|
20230630,152900,2826206350,9800,9800,9800,9800,0
|
|
20230630,152800,2826206350,9800,9800,9800,9800,0
|
|
20230630,152700,2826206350,9800,9800,9800,9800,0
|
|
20230630,152600,2826206350,9800,9800,9800,9800,0
|
|
20230630,152500,2826206350,9800,9800,9800,9800,0
|
|
20230630,152400,2826206350,9800,9800,9800,9800,0
|
|
20230630,152300,2826206350,9800,9800,9800,9800,0
|
|
20230630,152200,2826206350,9800,9800,9800,9800,0
|
|
20230630,152100,2826206350,9800,9800,9800,9800,0
|
|
20230630,152000,2826206350,9800,9800,9800,9800,0
|
|
20230630,151900,2826206350,9800,9800,9800,9790,160
|
|
20230630,151800,2824639720,9790,9790,9800,9790,330
|
|
20230630,151700,2821409010,9790,9800,9800,9790,120
|
|
20230630,151600,2820234160,9800,9780,9800,9780,688
|
|
20230630,151500,2813500490,9800,9780,9800,9780,267
|
|
20230630,151400,2810889210,9780,9800,9800,9780,302
|
|
20230630,151300,2807933650,9800,9800,9800,9800,13
|
|
20230630,151200,2807806250,9790,9790,9790,9790,227
|
|
20230630,151100,2805583920,9790,9770,9790,9770,850
|
|
20230630,151000,2797278040,9780,9780,9780,9780,519
|
|
20230630,150900,2792202220,9790,9790,9790,9790,0
|
|
20230630,150800,2792202220,9790,9790,9790,9790,11
|
|
20230630,150700,2792094530,9770,9800,9800,9770,50
|
|
20230630,150600,2791605130,9800,9800,9800,9800,100
|
|
20230630,150500,2790625130,9800,9790,9800,9760,2212
|
|
20230630,150400,2769008990,9800,9800,9800,9800,50
|
|
20230630,150300,2768518990,9800,9800,9800,9800,100
|
|
20230630,150200,2767538990,9800,9800,9820,9800,2789
|
|
20230630,150100,2740205670,9810,9810,9810,9800,382
|
|
20230630,150000,2736458400,9800,9800,9800,9800,782
|
|
20230630,145900,2728794800,9800,9800,9800,9800,339
|
|
20230630,145800,2725472600,9810,9810,9810,9810,818
|
|
20230630,145700,2717448020,9810,9810,9810,9810,783
|
|
20230630,145600,2709766790,9810,9810,9810,9810,197
|
|
20230630,145500,2707834220,9810,9810,9820,9810,2778
|
|
20230630,145400,2680567040,9800,9800,9800,9800,37
|
|
20230630,145300,2680204440,9800,9810,9810,9800,2387
|
|
20230630,145200,2656794070,9810,9810,9810,9810,0
|
|
20230630,145100,2656794070,9810,9810,9810,9810,2400
|
|
20230630,145000,2633250070,9810,9820,9820,9810,11
|
|
20230630,144900,2633142150,9810,9820,9820,9810,1235
|
|
20230630,144800,2621026790,9810,9820,9820,9810,3933
|
|
20230630,144700,2582409410,9820,9830,9830,9820,593
|
|
20230630,144600,2576584600,9830,9820,9830,9820,78
|
|
20230630,144500,2575818590,9820,9820,9820,9820,10
|
|
20230630,144400,2575720390,9820,9820,9820,9820,156
|
|
20230630,144300,2574188470,9820,9810,9830,9810,2537
|
|
20230630,144200,2549294440,9810,9810,9810,9810,1153
|
|
20230630,144100,2537983510,9810,9820,9820,9810,1156
|
|
20230630,144000,2526641170,9820,9830,9830,9820,77
|
|
20230630,143900,2525884280,9840,9840,9840,9840,0
|
|
20230630,143800,2525884280,9840,9840,9840,9840,30
|
|
20230630,143700,2525589080,9840,9840,9840,9840,647
|
|
20230630,143600,2519222600,9840,9840,9850,9840,163
|
|
20230630,143500,2517617110,9850,9820,9850,9820,3670
|
|
20230630,143400,2481522720,9810,9810,9830,9810,5295
|
|
20230630,143300,2429533090,9810,9780,9810,9780,16726
|
|
20230630,143200,2265775740,9770,9770,9770,9770,0
|
|
20230630,143100,2265775740,9770,9750,9770,9750,254
|
|
20230630,143000,2263295980,9740,9750,9750,9740,1788
|
|
20230630,142900,2245866420,9760,9760,9760,9760,21
|
|
20230630,142800,2245661460,9760,9760,9760,9760,37
|
|
20230630,142700,2245300340,9760,9760,9760,9760,587
|
|
20230630,142600,2239571220,9760,9760,9760,9760,2000
|
|
20230630,142500,2220051220,9760,9760,9760,9760,1
|
|
20230630,142400,2220041460,9760,9760,9760,9760,0
|
|
20230630,142300,2220041460,9760,9760,9760,9760,692
|
|
20230630,142200,2213287540,9770,9760,9770,9760,200
|
|
20230630,142100,2211335440,9770,9770,9770,9760,153
|
|
20230630,142000,2209841130,9770,9780,9780,9770,790
|
|
20230630,141900,2202121960,9790,9780,9790,9780,70
|
|
20230630,141800,2201436690,9780,9790,9790,9780,106
|
|
20230630,141700,2200399710,9780,9780,9780,9780,200
|
|
20230630,141600,2198443710,9780,9780,9780,9780,560
|
|
20230630,141500,2192966910,9760,9760,9760,9760,0
|
|
20230630,141400,2192966910,9760,9780,9780,9760,600
|
|
20230630,141300,2187104910,9780,9780,9780,9760,533
|
|
20230630,141200,2181897620,9780,9780,9780,9780,20
|
|
20230630,141100,2181702020,9780,9780,9780,9780,1000
|
|
20230630,141000,2171922020,9780,9780,9780,9780,20
|
|
20230630,140900,2171726420,9780,9780,9780,9780,0
|
|
20230630,140800,2171726420,9780,9780,9780,9780,58
|
|
20230630,140700,2171159180,9780,9780,9780,9780,500
|
|
20230630,140600,2166269180,9790,9780,9790,9780,12
|
|
20230630,140500,2166151740,9780,9780,9790,9780,50
|
|
20230630,140400,2165662540,9780,9790,9790,9780,8
|
|
20230630,140300,2165584280,9780,9780,9780,9780,0
|
|
20230630,140200,2165584280,9780,9770,9780,9770,490
|
|
20230630,140100,2160792350,9770,9770,9770,9770,10
|
|
20230630,140000,2160694650,9770,9770,9770,9770,0
|
|
20230630,135900,2160694650,9770,9770,9770,9770,55
|
|
20230630,135800,2160157300,9780,9780,9780,9780,302
|
|
20230630,135700,2157203740,9780,9780,9780,9780,10
|
|
20230630,135600,2157105940,9780,9770,9780,9770,1834
|
|
20230630,135500,2139172460,9770,9770,9770,9770,1
|
|
20230630,135400,2139162690,9780,9770,9780,9770,239
|
|
20230630,135300,2136827550,9760,9760,9760,9760,26
|
|
20230630,135200,2136573790,9760,9760,9760,9760,50
|
|
20230630,135100,2136085790,9750,9750,9750,9740,379
|
|
20230630,135000,2132390640,9750,9740,9750,9740,309
|
|
20230630,134900,2129377900,9740,9740,9740,9740,146
|
|
20230630,134800,2127955860,9750,9750,9750,9750,0
|
|
20230630,134700,2127955860,9750,9750,9750,9750,5
|
|
20230630,134600,2127907110,9750,9750,9750,9750,0
|
|
20230630,134500,2127907110,9750,9770,9770,9750,954
|
|
20230630,134400,2118598870,9760,9780,9780,9760,21
|
|
20230630,134300,2118393890,9760,9760,9760,9760,2
|
|
20230630,134200,2118374370,9760,9760,9760,9760,0
|
|
20230630,134100,2118374370,9760,9760,9760,9760,144
|
|
20230630,134000,2116968930,9760,9760,9760,9760,8
|
|
20230630,133900,2116890850,9740,9740,9740,9740,0
|
|
20230630,133800,2116890850,9740,9740,9740,9740,75
|
|
20230630,133700,2116160350,9740,9740,9740,9740,0
|
|
20230630,133600,2116160350,9740,9740,9740,9740,1268
|
|
20230630,133500,2103810030,9740,9740,9740,9740,1000
|
|
20230630,133400,2094070030,9740,9730,9740,9730,104
|
|
20230630,133300,2093057110,9730,9730,9730,9730,0
|
|
20230630,133200,2093057110,9730,9740,9740,9730,77
|
|
20230630,133100,2092307800,9740,9760,9760,9740,1020
|
|
20230630,133000,2082360290,9770,9770,9770,9770,971
|
|
20230630,132900,2072873620,9770,9770,9770,9770,32
|
|
20230630,132800,2072560980,9780,9780,9780,9780,1
|
|
20230630,132700,2072551200,9780,9780,9780,9780,0
|
|
20230630,132600,2072551200,9780,9760,9780,9760,60
|
|
20230630,132500,2071965580,9780,9780,9780,9770,501
|
|
20230630,132400,2067065820,9760,9760,9760,9760,321
|
|
20230630,132300,2063932860,9760,9760,9760,9760,3
|
|
20230630,132200,2063903580,9750,9760,9760,9750,1863
|
|
20230630,132100,2045721240,9760,9760,9760,9760,1
|
|
20230630,132000,2045711480,9750,9750,9750,9750,100
|
|
20230630,131900,2044736480,9750,9750,9750,9750,0
|
|
20230630,131800,2044736480,9750,9760,9760,9750,490
|
|
20230630,131700,2039954980,9760,9760,9760,9760,0
|
|
20230630,131600,2039954980,9760,9760,9760,9760,0
|
|
20230630,131500,2039954980,9760,9760,9760,9760,122
|
|
20230630,131400,2038764260,9760,9760,9760,9760,0
|
|
20230630,131300,2038764260,9760,9760,9760,9760,115
|
|
20230630,131200,2037641860,9770,9770,9770,9770,184
|
|
20230630,131100,2035844180,9770,9790,9790,9770,21
|
|
20230630,131000,2035638990,9790,9770,9790,9770,290
|
|
20230630,130900,2032803600,9770,9770,9770,9770,170
|
|
20230630,130800,2031142700,9770,9770,9770,9770,0
|
|
20230630,130700,2031142700,9770,9760,9770,9760,61
|
|
20230630,130600,2030547330,9760,9760,9760,9760,0
|
|
20230630,130500,2030547330,9760,9740,9760,9740,1704
|
|
20230630,130400,2013926830,9740,9740,9740,9730,127
|
|
20230630,130300,2012690850,9720,9730,9730,9720,188
|
|
20230630,130200,2010862860,9730,9740,9740,9730,264
|
|
20230630,130100,2008292310,9730,9730,9730,9730,41
|
|
20230630,130000,2007893380,9740,9740,9740,9740,0
|
|
20230630,125900,2007893380,9740,9740,9740,9740,1
|
|
20230630,125800,2007883640,9740,9740,9740,9740,0
|
|
20230630,125700,2007883640,9740,9740,9740,9740,0
|
|
20230630,125600,2007883640,9740,9740,9740,9740,99
|
|
20230630,125500,2006919380,9750,9750,9750,9750,0
|
|
20230630,125400,2006919380,9750,9750,9750,9750,0
|
|
20230630,125300,2006919380,9750,9750,9750,9750,2
|
|
20230630,125200,2006899880,9730,9730,9730,9730,0
|
|
20230630,125100,2006899880,9730,9730,9730,9730,781
|
|
20230630,125000,1999300750,9730,9730,9730,9730,1
|
|
20230630,124900,1999291020,9730,9730,9730,9730,0
|
|
20230630,124800,1999291020,9730,9730,9730,9730,0
|
|
20230630,124700,1999291020,9730,9730,9730,9730,40
|
|
20230630,124600,1998901820,9730,9730,9730,9730,1
|
|
20230630,124500,1998892090,9730,9730,9730,9730,6
|
|
20230630,124400,1998833710,9730,9730,9730,9730,0
|
|
20230630,124300,1998833710,9730,9730,9730,9730,0
|
|
20230630,124200,1998833710,9730,9740,9740,9730,501
|
|
20230630,124100,1993958430,9750,9750,9750,9750,0
|
|
20230630,124000,1993958430,9750,9750,9750,9750,0
|
|
20230630,123900,1993958430,9750,9740,9750,9740,46
|
|
20230630,123800,1993510380,9730,9730,9730,9730,0
|
|
20230630,123700,1993510380,9730,9730,9730,9730,0
|
|
20230630,123600,1993510380,9730,9730,9730,9730,0
|
|
20230630,123500,1993510380,9730,9730,9730,9730,10
|
|
20230630,123400,1993413080,9730,9730,9730,9730,0
|
|
20230630,123300,1993413080,9730,9730,9730,9730,190
|
|
20230630,123200,1991564380,9730,9740,9740,9730,170
|
|
20230630,123100,1989910180,9760,9760,9760,9760,1
|
|
20230630,123000,1989900420,9760,9750,9760,9750,66
|
|
20230630,122900,1989256560,9760,9760,9760,9760,51
|
|
20230630,122800,1988758800,9760,9760,9760,9760,3
|
|
20230630,122700,1988729520,9760,9760,9760,9760,0
|
|
20230630,122600,1988729520,9760,9760,9760,9760,5
|
|
20230630,122500,1988680720,9760,9760,9760,9760,0
|
|
20230630,122400,1988680720,9760,9760,9760,9760,30
|
|
20230630,122300,1988387920,9760,9760,9760,9760,10
|
|
20230630,122200,1988290320,9760,9760,9760,9750,601
|
|
20230630,122100,1982430550,9750,9750,9750,9750,216
|
|
20230630,122000,1980324550,9750,9730,9750,9730,96
|
|
20230630,121900,1979390450,9730,9730,9730,9730,105
|
|
20230630,121800,1978368800,9740,9740,9740,9740,15
|
|
20230630,121700,1978222700,9740,9720,9740,9720,590
|
|
20230630,121600,1972481670,9710,9710,9710,9710,21
|
|
20230630,121500,1972277760,9700,9710,9710,9700,240
|
|
20230630,121400,1969949260,9700,9700,9710,9700,420
|
|
20230630,121300,1965874260,9700,9700,9700,9700,56
|
|
20230630,121200,1965331060,9670,9670,9670,9670,0
|
|
20230630,121100,1965331060,9670,9670,9670,9670,130
|
|
20230630,121000,1964073960,9670,9680,9680,9670,800
|
|
20230630,120900,1956335950,9680,9680,9680,9680,25
|
|
20230630,120800,1956093950,9680,9680,9680,9680,1230
|
|
20230630,120700,1944187550,9680,9730,9730,9680,1143
|
|
20230630,120600,1933108350,9720,9720,9720,9720,7
|
|
20230630,120500,1933040310,9720,9720,9720,9720,25
|
|
20230630,120400,1932797310,9700,9690,9700,9690,593
|
|
20230630,120300,1927045330,9680,9680,9690,9680,1432
|
|
20230630,120200,1913183290,9680,9680,9680,9680,1220
|
|
20230630,120100,1901373690,9680,9720,9720,9680,991
|
|
20230630,120000,1891775300,9720,9710,9720,9710,100
|
|
20230630,115900,1890803630,9710,9710,9710,9690,158
|
|
20230630,115800,1889272540,9720,9710,9720,9690,501
|
|
20230630,115700,1884416290,9700,9720,9720,9700,2001
|
|
20230630,115600,1865004610,9740,9730,9740,9730,160
|
|
20230630,115500,1863446280,9740,9740,9740,9740,0
|
|
20230630,115400,1863446280,9740,9740,9740,9740,3
|
|
20230630,115300,1863417060,9700,9730,9740,9700,196
|
|
20230630,115200,1861514250,9710,9720,9720,9710,510
|
|
20230630,115100,1856561780,9710,9710,9710,9710,20
|
|
20230630,115000,1856367580,9700,9700,9700,9700,700
|
|
20230630,114900,1849577580,9700,9710,9710,9700,159
|
|
20230630,114800,1848033780,9710,9710,9710,9710,509
|
|
20230630,114700,1843091390,9710,9710,9730,9710,9
|
|
20230630,114600,1843003980,9720,9730,9730,9720,9
|
|
20230630,114500,1842916460,9740,9740,9740,9740,0
|
|
20230630,114400,1842916460,9740,9740,9740,9740,1
|
|
20230630,114300,1842906720,9760,9750,9760,9700,5640
|
|
20230630,114200,1788097790,9760,9760,9760,9760,100
|
|
20230630,114100,1787121790,9750,9750,9750,9750,8
|
|
20230630,114000,1787043790,9760,9760,9760,9760,13
|
|
20230630,113900,1786916910,9750,9750,9750,9750,1005
|
|
20230630,113800,1777118160,9750,9750,9750,9750,75
|
|
20230630,113700,1776386910,9750,9750,9750,9750,59
|
|
20230630,113600,1775811660,9750,9750,9750,9750,202
|
|
20230630,113500,1773842160,9750,9760,9760,9750,5602
|
|
20230630,113400,1719216640,9760,9780,9780,9760,2968
|
|
20230630,113300,1690236900,9780,9780,9780,9780,0
|
|
20230630,113200,1690236900,9780,9790,9790,9780,128
|
|
20230630,113100,1688984860,9790,9790,9790,9790,5
|
|
20230630,113000,1688935910,9800,9800,9800,9800,5
|
|
20230630,112900,1688886910,9800,9800,9800,9800,33
|
|
20230630,112800,1688563510,9800,9800,9800,9800,0
|
|
20230630,112700,1688563510,9800,9800,9800,9800,2
|
|
20230630,112600,1688543910,9800,9800,9800,9800,9
|
|
20230630,112500,1688455710,9800,9790,9800,9760,760
|
|
20230630,112400,1681010520,9760,9790,9800,9760,329
|
|
20230630,112300,1677788850,9790,9770,9790,9770,1400
|
|
20230630,112200,1664093730,9770,9760,9770,9760,11
|
|
20230630,112100,1663986360,9770,9770,9780,9770,1023
|
|
20230630,112000,1653986050,9770,9780,9780,9770,5582
|
|
20230630,111900,1599449780,9780,9780,9780,9770,1846
|
|
20230630,111800,1581409860,9770,9770,9770,9770,269
|
|
20230630,111700,1578781730,9780,9780,9780,9780,0
|
|
20230630,111600,1578781730,9780,9780,9780,9780,11
|
|
20230630,111500,1578674150,9780,9770,9780,9770,206
|
|
20230630,111400,1576659490,9780,9770,9780,9770,245
|
|
20230630,111300,1574264390,9770,9790,9790,9770,512
|
|
20230630,111200,1569260190,9790,9780,9790,9780,185
|
|
20230630,111100,1567449340,9770,9770,9770,9770,740
|
|
20230630,111000,1560219540,9770,9780,9780,9770,454
|
|
20230630,110900,1555780100,9790,9800,9800,9790,97
|
|
20230630,110800,1554830430,9800,9800,9800,9800,40
|
|
20230630,110700,1554438430,9800,9800,9800,9800,22
|
|
20230630,110600,1554222830,9800,9780,9800,9780,24
|
|
20230630,110500,1553988060,9780,9780,9780,9780,71
|
|
20230630,110400,1553293680,9790,9790,9790,9780,308
|
|
20230630,110300,1550278370,9800,9800,9800,9800,54
|
|
20230630,110200,1549749170,9800,9800,9800,9800,245
|
|
20230630,110100,1547348170,9800,9800,9800,9800,11
|
|
20230630,110000,1547240370,9800,9800,9800,9800,502
|
|
20230630,105900,1542320770,9800,9800,9800,9800,0
|
|
20230630,105800,1542320770,9800,9800,9800,9800,248
|
|
20230630,105700,1539890370,9800,9800,9800,9800,892
|
|
20230630,105600,1531148770,9800,9810,9810,9800,164
|
|
20230630,105500,1529539940,9810,9800,9810,9800,539
|
|
20230630,105400,1524257550,9800,9810,9810,9800,706
|
|
20230630,105300,1517338170,9810,9820,9820,9810,128
|
|
20230630,105200,1516082210,9800,9810,9810,9800,1305
|
|
20230630,105100,1503293160,9810,9810,9820,9810,185
|
|
20230630,105000,1501477530,9810,9820,9820,9810,627
|
|
20230630,104900,1495326570,9820,9800,9820,9800,45
|
|
20230630,104800,1494885390,9800,9800,9810,9800,321
|
|
20230630,104700,1491738980,9810,9820,9820,9810,910
|
|
20230630,104600,1482803870,9820,9810,9820,9810,164
|
|
20230630,104500,1481194930,9810,9810,9810,9810,11
|
|
20230630,104400,1481087020,9810,9820,9820,9810,605
|
|
20230630,104300,1475147340,9820,9790,9820,9790,3714
|
|
20230630,104200,1438734930,9800,9790,9800,9790,102
|
|
20230630,104100,1437736260,9790,9790,9790,9790,150
|
|
20230630,104000,1436267760,9790,9790,9790,9790,216
|
|
20230630,103900,1434153120,9790,9770,9790,9770,183
|
|
20230630,103800,1432364460,9760,9770,9770,9760,504
|
|
20230630,103700,1427441080,9770,9770,9770,9770,2
|
|
20230630,103600,1427421540,9770,9760,9770,9760,204
|
|
20230630,103500,1425430460,9750,9760,9760,9750,2956
|
|
20230630,103400,1396590190,9760,9750,9760,9750,81
|
|
20230630,103300,1395799640,9750,9760,9760,9750,115
|
|
20230630,103200,1394677890,9760,9750,9760,9750,430
|
|
20230630,103100,1390484170,9750,9750,9750,9750,519
|
|
20230630,103000,1385423920,9760,9770,9770,9760,225
|
|
20230630,102900,1383225900,9770,9770,9770,9770,760
|
|
20230630,102800,1375800700,9770,9770,9770,9770,114
|
|
20230630,102700,1374686920,9790,9790,9790,9790,30
|
|
20230630,102600,1374393220,9790,9780,9790,9770,113
|
|
20230630,102500,1373288010,9770,9750,9780,9750,1112
|
|
20230630,102400,1362433650,9750,9780,9780,9750,311
|
|
20230630,102300,1359400800,9790,9780,9790,9780,231
|
|
20230630,102200,1357141440,9770,9770,9780,9750,1269
|
|
20230630,102100,1344743260,9780,9780,9780,9780,927
|
|
20230630,102000,1335677200,9780,9750,9780,9750,36
|
|
20230630,101900,1335326050,9750,9750,9750,9750,1300
|
|
20230630,101800,1322651050,9750,9790,9790,9750,1611
|
|
20230630,101700,1306922240,9790,9800,9800,9790,3826
|
|
20230630,101600,1269437730,9800,9800,9810,9800,645
|
|
20230630,101500,1263116480,9810,9810,9820,9810,609
|
|
20230630,101400,1257141420,9820,9810,9820,9810,922
|
|
20230630,101300,1248093200,9810,9820,9830,9810,2312
|
|
20230630,101200,1225401020,9830,9820,9830,9820,1669
|
|
20230630,101100,1209009820,9820,9810,9820,9810,1466
|
|
20230630,101000,1194623120,9810,9800,9810,9800,196
|
|
20230630,100900,1192700750,9800,9810,9810,9800,589
|
|
20230630,100800,1186924730,9810,9810,9810,9800,704
|
|
20230630,100700,1180019590,9800,9800,9810,9790,3966
|
|
20230630,100600,1141155470,9790,9770,9800,9770,9184
|
|
20230630,100500,1051293370,9770,9730,9770,9730,5363
|
|
20230630,100400,999022600,9730,9730,9730,9720,279
|
|
20230630,100300,996308540,9720,9710,9730,9700,2744
|
|
20230630,100200,969634090,9710,9720,9720,9710,134
|
|
20230630,100100,968331820,9730,9730,9730,9730,292
|
|
20230630,100000,965490660,9720,9720,9720,9720,2538
|
|
20230630,095900,940821300,9720,9690,9720,9690,177
|
|
20230630,095800,939104610,9690,9690,9690,9690,1010
|
|
20230630,095700,929317710,9690,9700,9700,9690,164
|
|
20230630,095600,927728540,9700,9700,9700,9700,308
|
|
20230630,095500,924740940,9700,9700,9730,9690,1801
|
|
20230630,095400,907271170,9700,9730,9740,9700,2903
|
|
20230630,095300,879078540,9730,9710,9730,9710,532
|
|
20230630,095200,873907150,9710,9680,9710,9680,665
|
|
20230630,095100,867457900,9680,9710,9710,9680,709
|
|
20230630,095000,860587280,9670,9680,9720,9670,2094
|
|
20230630,094900,840279290,9730,9650,9730,9640,1697
|
|
20230630,094800,823841590,9640,9650,9650,9640,224
|
|
20230630,094700,821681210,9650,9650,9650,9640,44
|
|
20230630,094600,821256810,9650,9610,9650,9610,429
|
|
20230630,094500,817132460,9600,9610,9610,9600,1111
|
|
20230630,094400,806464870,9610,9610,9610,9610,194
|
|
20230630,094300,804600530,9580,9590,9610,9580,180
|
|
20230630,094200,802872780,9590,9590,9590,9590,25
|
|
20230630,094100,802633030,9580,9600,9600,9580,11
|
|
20230630,094000,802527450,9600,9600,9600,9600,106
|
|
20230630,093900,801509850,9600,9540,9600,9540,679
|
|
20230630,093800,795023520,9540,9540,9540,9520,442
|
|
20230630,093700,790807240,9540,9440,9540,9430,4723
|
|
20230630,093600,745946340,9440,9430,9440,9420,3446
|
|
20230630,093500,713463330,9430,9460,9470,9430,2239
|
|
20230630,093400,692313350,9460,9460,9460,9450,3710
|
|
20230630,093300,657239750,9460,9460,9470,9460,472
|
|
20230630,093200,652774410,9460,9470,9470,9460,678
|
|
20230630,093100,646356840,9470,9470,9480,9470,1743
|
|
20230630,093000,629836320,9480,9490,9500,9470,3290
|
|
20230630,092900,598633460,9500,9510,9520,9500,4443
|
|
20230630,092800,556416430,9510,9520,9520,9510,780
|
|
20230630,092700,548995150,9520,9540,9540,9510,356
|
|
20230630,092600,545607390,9540,9520,9540,9510,1179
|
|
20230630,092500,534382040,9520,9510,9520,9500,1034
|
|
20230630,092400,524545800,9510,9510,9510,9500,4628
|
|
20230630,092300,480566730,9530,9550,9550,9500,11777
|
|
20230630,092200,368520150,9550,9570,9570,9550,2386
|
|
20230630,092100,345723330,9560,9550,9560,9540,1370
|
|
20230630,092000,332639530,9550,9570,9570,9550,2119
|
|
20230630,091900,312375980,9570,9550,9570,9550,663
|
|
20230630,091800,306037200,9550,9550,9550,9550,1007
|
|
20230630,091700,296420350,9560,9560,9570,9550,1617
|
|
20230630,091600,280963330,9560,9550,9560,9550,1058
|
|
20230630,091500,270848900,9550,9570,9600,9550,9591
|
|
20230630,091400,179099640,9570,9560,9570,9550,486
|
|
20230630,091300,174454390,9550,9550,9550,9540,2426
|
|
20230630,091200,151306970,9550,9560,9560,9540,2430
|
|
20230630,091100,128101310,9560,9560,9570,9560,1699
|
|
20230630,091000,111857570,9570,9600,9600,9570,1766
|
|
20230630,090900,94929360,9600,9600,9600,9600,380
|
|
20230630,090800,91281360,9600,9600,9600,9590,1235
|
|
20230630,090700,79425460,9610,9630,9630,9610,1722
|
|
20230630,090600,62860310,9630,9640,9640,9630,1068
|
|
20230630,090500,52565030,9650,9680,9680,9640,1128
|
|
20230630,090400,41674600,9650,9650,9680,9650,297
|
|
20230630,090300,38804330,9670,9670,9670,9670,1720
|
|
20230630,090200,22171930,9670,9670,9670,9650,301
|
|
20230630,090100,19263420,9650,9680,9730,9650,1634
|
|
20230630,090000,3461860,9670,9670,9670,9670,358
|