594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185100,1698271775,2175,2175,2175,2175,22346
|
|
20230630,185000,1698271775,2175,2175,2175,2175,0
|
|
20230630,184900,1698271775,2175,2175,2175,2175,0
|
|
20230630,184800,1698271775,2175,2175,2175,2175,0
|
|
20230630,184700,1698271775,2175,2175,2175,2175,0
|
|
20230630,184600,1698271775,2175,2175,2175,2175,0
|
|
20230630,184500,1698271775,2175,2175,2175,2175,0
|
|
20230630,184400,1698271775,2175,2175,2175,2175,0
|
|
20230630,184300,1698271775,2175,2175,2175,2175,0
|
|
20230630,184200,1698271775,2175,2175,2175,2175,0
|
|
20230630,184100,1698271775,2175,2175,2175,2175,0
|
|
20230630,184000,1698271775,2175,2175,2175,2175,0
|
|
20230630,183900,1698271775,2175,2175,2175,2175,0
|
|
20230630,183800,1698271775,2175,2175,2175,2175,0
|
|
20230630,183700,1698271775,2175,2175,2175,2175,0
|
|
20230630,183600,1698271775,2175,2175,2175,2175,0
|
|
20230630,183500,1698271775,2175,2175,2175,2175,0
|
|
20230630,183400,1698271775,2175,2175,2175,2175,0
|
|
20230630,183300,1698271775,2175,2175,2175,2175,0
|
|
20230630,183200,1698271775,2175,2175,2175,2175,0
|
|
20230630,183100,1698271775,2175,2175,2175,2175,0
|
|
20230630,183000,1698271775,2175,2175,2175,2175,0
|
|
20230630,182900,1698271775,2175,2175,2175,2175,0
|
|
20230630,182800,1698271775,2175,2175,2175,2175,0
|
|
20230630,182700,1698271775,2175,2175,2175,2175,0
|
|
20230630,182600,1698271775,2175,2175,2175,2175,0
|
|
20230630,182500,1698271775,2175,2175,2175,2175,0
|
|
20230630,182400,1698271775,2175,2175,2175,2175,0
|
|
20230630,182300,1698271775,2175,2175,2175,2175,0
|
|
20230630,182200,1698271775,2175,2175,2175,2175,0
|
|
20230630,182100,1698271775,2175,2175,2175,2175,22346
|
|
20230630,182000,1698271775,2175,2175,2175,2175,0
|
|
20230630,181900,1698271775,2175,2175,2175,2175,0
|
|
20230630,181800,1698271775,2175,2175,2175,2175,0
|
|
20230630,181700,1698271775,2175,2175,2175,2175,0
|
|
20230630,181600,1698271775,2175,2175,2175,2175,0
|
|
20230630,181500,1698271775,2175,2175,2175,2175,0
|
|
20230630,181400,1698271775,2175,2175,2175,2175,0
|
|
20230630,181300,1698271775,2175,2175,2175,2175,0
|
|
20230630,181200,1698271775,2175,2175,2175,2175,0
|
|
20230630,181100,1698271775,2175,2175,2175,2175,0
|
|
20230630,181000,1698271775,2175,2175,2175,2175,0
|
|
20230630,180900,1698271775,2175,2175,2175,2175,0
|
|
20230630,180800,1698271775,2175,2175,2175,2175,0
|
|
20230630,180700,1698271775,2175,2175,2175,2175,0
|
|
20230630,180600,1698271775,2175,2175,2175,2175,0
|
|
20230630,180500,1698271775,2175,2175,2175,2175,0
|
|
20230630,180400,1698271775,2175,2175,2175,2175,0
|
|
20230630,180300,1698271775,2175,2175,2175,2175,0
|
|
20230630,180200,1698271775,2175,2175,2175,2175,0
|
|
20230630,180100,1698271775,2175,2175,2175,2175,0
|
|
20230630,180000,1698271775,2175,2175,2175,2175,0
|
|
20230630,175900,1698271775,2175,2175,2175,2175,0
|
|
20230630,175800,1698271775,2175,2175,2175,2175,0
|
|
20230630,175700,1698271775,2175,2175,2175,2175,0
|
|
20230630,175600,1698271775,2175,2175,2175,2175,0
|
|
20230630,175500,1698271775,2175,2175,2175,2175,0
|
|
20230630,175400,1698271775,2175,2175,2175,2175,0
|
|
20230630,175300,1698271775,2175,2175,2175,2175,0
|
|
20230630,175200,1698271775,2175,2175,2175,2175,0
|
|
20230630,175100,1698271775,2175,2175,2175,2175,22346
|
|
20230630,175000,1698271775,2175,2175,2175,2175,0
|
|
20230630,174900,1698271775,2175,2175,2175,2175,0
|
|
20230630,174800,1698271775,2175,2175,2175,2175,0
|
|
20230630,174700,1698271775,2175,2175,2175,2175,0
|
|
20230630,174600,1698271775,2175,2175,2175,2175,0
|
|
20230630,174500,1698271775,2175,2175,2175,2175,0
|
|
20230630,174400,1698271775,2175,2175,2175,2175,0
|
|
20230630,174300,1698271775,2175,2175,2175,2175,0
|
|
20230630,174200,1698271775,2175,2175,2175,2175,0
|
|
20230630,174100,1698271775,2175,2175,2175,2175,0
|
|
20230630,174000,1698271775,2175,2175,2175,2175,0
|
|
20230630,173900,1698271775,2175,2175,2175,2175,0
|
|
20230630,173800,1698271775,2175,2175,2175,2175,0
|
|
20230630,173700,1698271775,2175,2175,2175,2175,0
|
|
20230630,173600,1698271775,2175,2175,2175,2175,0
|
|
20230630,173500,1698271775,2175,2175,2175,2175,0
|
|
20230630,173400,1698271775,2175,2175,2175,2175,0
|
|
20230630,173300,1698271775,2175,2175,2175,2175,0
|
|
20230630,173200,1698271775,2175,2175,2175,2175,0
|
|
20230630,173100,1698271775,2175,2175,2175,2175,0
|
|
20230630,173000,1698271775,2175,2175,2175,2175,0
|
|
20230630,172900,1698271775,2175,2175,2175,2175,0
|
|
20230630,172800,1698271775,2175,2175,2175,2175,0
|
|
20230630,172700,1698271775,2175,2175,2175,2175,0
|
|
20230630,172600,1698271775,2175,2175,2175,2175,0
|
|
20230630,172500,1698271775,2175,2175,2175,2175,0
|
|
20230630,172400,1698271775,2175,2175,2175,2175,0
|
|
20230630,172300,1698271775,2175,2175,2175,2175,0
|
|
20230630,172200,1698271775,2175,2175,2175,2175,0
|
|
20230630,172100,1698271775,2175,2175,2175,2175,22346
|
|
20230630,172000,1698271775,2175,2175,2175,2175,0
|
|
20230630,171900,1698271775,2175,2175,2175,2175,0
|
|
20230630,171800,1698271775,2175,2175,2175,2175,0
|
|
20230630,171700,1698271775,2175,2175,2175,2175,0
|
|
20230630,171600,1698271775,2175,2175,2175,2175,0
|
|
20230630,171500,1698271775,2175,2175,2175,2175,0
|
|
20230630,171400,1698271775,2175,2175,2175,2175,0
|
|
20230630,171300,1698271775,2175,2175,2175,2175,0
|
|
20230630,171200,1698271775,2175,2175,2175,2175,0
|
|
20230630,171100,1698271775,2175,2175,2175,2175,0
|
|
20230630,171000,1698271775,2175,2175,2175,2175,0
|
|
20230630,170900,1698271775,2175,2175,2175,2175,0
|
|
20230630,170800,1698271775,2175,2175,2175,2175,0
|
|
20230630,170700,1698271775,2175,2175,2175,2175,0
|
|
20230630,170600,1698271775,2175,2175,2175,2175,0
|
|
20230630,170500,1698271775,2175,2175,2175,2175,0
|
|
20230630,170400,1698271775,2175,2175,2175,2175,0
|
|
20230630,170300,1698271775,2175,2175,2175,2175,0
|
|
20230630,170200,1698271775,2175,2175,2175,2175,0
|
|
20230630,170100,1698271775,2175,2175,2175,2175,0
|
|
20230630,170000,1698271775,2175,2175,2175,2175,0
|
|
20230630,165900,1698271775,2175,2175,2175,2175,0
|
|
20230630,165800,1698271775,2175,2175,2175,2175,0
|
|
20230630,165700,1698271775,2175,2175,2175,2175,0
|
|
20230630,165600,1698271775,2175,2175,2175,2175,0
|
|
20230630,165500,1698271775,2175,2175,2175,2175,0
|
|
20230630,165400,1698271775,2175,2175,2175,2175,0
|
|
20230630,165300,1698271775,2175,2175,2175,2175,0
|
|
20230630,165200,1698271775,2175,2175,2175,2175,0
|
|
20230630,165100,1698271775,2175,2175,2175,2175,22346
|
|
20230630,165000,1698271775,2175,2175,2175,2175,0
|
|
20230630,164900,1698271775,2175,2175,2175,2175,0
|
|
20230630,164800,1698271775,2175,2175,2175,2175,0
|
|
20230630,164700,1698271775,2175,2175,2175,2175,0
|
|
20230630,164600,1698271775,2175,2175,2175,2175,0
|
|
20230630,164500,1698271775,2175,2175,2175,2175,0
|
|
20230630,164400,1698271775,2175,2175,2175,2175,0
|
|
20230630,164300,1698271775,2175,2175,2175,2175,0
|
|
20230630,164200,1698271775,2175,2175,2175,2175,0
|
|
20230630,164100,1698271775,2175,2175,2175,2175,0
|
|
20230630,164000,1698271775,2175,2175,2175,2175,0
|
|
20230630,163900,1698271775,2175,2175,2175,2175,0
|
|
20230630,163800,1698271775,2175,2175,2175,2175,0
|
|
20230630,163700,1698271775,2175,2175,2175,2175,0
|
|
20230630,163600,1698271775,2175,2175,2175,2175,0
|
|
20230630,163500,1698271775,2175,2175,2175,2175,0
|
|
20230630,163400,1698271775,2175,2175,2175,2175,0
|
|
20230630,163300,1698271775,2175,2175,2175,2175,0
|
|
20230630,163200,1698271775,2175,2175,2175,2175,0
|
|
20230630,163100,1698271775,2175,2175,2175,2175,0
|
|
20230630,163000,1698271775,2175,2175,2175,2175,0
|
|
20230630,162900,1698271775,2175,2175,2175,2175,0
|
|
20230630,162800,1698271775,2175,2175,2175,2175,0
|
|
20230630,162700,1698271775,2175,2175,2175,2175,0
|
|
20230630,162600,1698271775,2175,2175,2175,2175,0
|
|
20230630,162500,1698271775,2175,2175,2175,2175,0
|
|
20230630,162400,1698271775,2175,2175,2175,2175,0
|
|
20230630,162300,1698271775,2175,2175,2175,2175,0
|
|
20230630,162200,1698271775,2175,2175,2175,2175,0
|
|
20230630,162100,1698271775,2175,2175,2175,2175,22346
|
|
20230630,162000,1698271775,2175,2175,2175,2175,0
|
|
20230630,161900,1698271775,2175,2175,2175,2175,0
|
|
20230630,161800,1698271775,2175,2175,2175,2175,0
|
|
20230630,161700,1698271775,2175,2175,2175,2175,0
|
|
20230630,161600,1698271775,2175,2175,2175,2175,0
|
|
20230630,161500,1698271775,2175,2175,2175,2175,0
|
|
20230630,161400,1698271775,2175,2175,2175,2175,0
|
|
20230630,161300,1698271775,2175,2175,2175,2175,0
|
|
20230630,161200,1698271775,2175,2175,2175,2175,0
|
|
20230630,161100,1698271775,2175,2175,2175,2175,0
|
|
20230630,161000,1698271775,2175,2175,2175,2175,0
|
|
20230630,160900,1698271775,2175,2175,2175,2175,0
|
|
20230630,160800,1698271775,2175,2175,2175,2175,0
|
|
20230630,160700,1698271775,2175,2175,2175,2175,0
|
|
20230630,160600,1698271775,2175,2175,2175,2175,0
|
|
20230630,160500,1698271775,2175,2175,2175,2175,0
|
|
20230630,160400,1698271775,2175,2175,2175,2175,0
|
|
20230630,160300,1698271775,2175,2175,2175,2175,0
|
|
20230630,160200,1698271775,2175,2175,2175,2175,0
|
|
20230630,160100,1698271775,2175,2175,2175,2175,0
|
|
20230630,160000,1698271775,2175,2175,2175,2175,0
|
|
20230630,155900,1698271775,2175,2175,2175,2175,0
|
|
20230630,155800,1698271775,2175,2175,2175,2175,0
|
|
20230630,155700,1698271775,2175,2175,2175,2175,0
|
|
20230630,155600,1698271775,2175,2175,2175,2175,0
|
|
20230630,155500,1698271775,2175,2175,2175,2175,0
|
|
20230630,155400,1698271775,2175,2175,2175,2175,0
|
|
20230630,155300,1698271775,2175,2175,2175,2175,0
|
|
20230630,155200,1698271775,2175,2175,2175,2175,0
|
|
20230630,155100,1698271775,2175,2175,2175,2175,22346
|
|
20230630,155000,1698271775,2175,2175,2175,2175,0
|
|
20230630,154900,1698271775,2175,2175,2175,2175,0
|
|
20230630,154800,1698271775,2175,2175,2175,2175,0
|
|
20230630,154700,1698271775,2175,2175,2175,2175,0
|
|
20230630,154600,1698271775,2175,2175,2175,2175,0
|
|
20230630,154500,1698271775,2175,2175,2175,2175,0
|
|
20230630,154400,1698271775,2175,2175,2175,2175,0
|
|
20230630,154300,1698271775,2175,2175,2175,2175,0
|
|
20230630,154200,1698271775,2175,2175,2175,2175,0
|
|
20230630,154100,1698271775,2175,2175,2175,2175,0
|
|
20230630,154000,1698271775,2175,2175,2175,2175,0
|
|
20230630,153900,1698271775,2175,2175,2175,2175,0
|
|
20230630,153800,1698271775,2175,2175,2175,2175,0
|
|
20230630,153700,1698271775,2175,2175,2175,2175,0
|
|
20230630,153600,1698271775,2175,2175,2175,2175,0
|
|
20230630,153500,1698271775,2175,2175,2175,2175,0
|
|
20230630,153400,1698271775,2175,2175,2175,2175,0
|
|
20230630,153300,1698271775,2175,2175,2175,2175,0
|
|
20230630,153200,1698271775,2175,2175,2175,2175,0
|
|
20230630,153100,1698271775,2175,2175,2175,2175,0
|
|
20230630,153000,1698271775,2175,2175,2175,2175,22346
|
|
20230630,152900,1649669225,2175,2175,2175,2175,0
|
|
20230630,152800,1649669225,2175,2175,2175,2175,0
|
|
20230630,152700,1649669225,2175,2175,2175,2175,0
|
|
20230630,152600,1649669225,2175,2175,2175,2175,0
|
|
20230630,152500,1649669225,2175,2175,2175,2175,0
|
|
20230630,152400,1649669225,2175,2175,2175,2175,0
|
|
20230630,152300,1649669225,2175,2175,2175,2175,0
|
|
20230630,152200,1649669225,2175,2175,2175,2175,0
|
|
20230630,152100,1649669225,2175,2175,2175,2175,0
|
|
20230630,152000,1649669225,2175,2175,2175,2175,0
|
|
20230630,151900,1649669225,2175,2175,2185,2160,17900
|
|
20230630,151800,1610636440,2175,2185,2185,2175,9115
|
|
20230630,151700,1590787000,2180,2170,2180,2165,7192
|
|
20230630,151600,1575154985,2170,2155,2170,2155,10641
|
|
20230630,151500,1552111760,2155,2155,2155,2150,2403
|
|
20230630,151400,1546941295,2155,2155,2155,2155,4100
|
|
20230630,151300,1538105795,2155,2140,2155,2140,2
|
|
20230630,151200,1538101500,2140,2140,2140,2140,880
|
|
20230630,151100,1536218300,2140,2140,2140,2135,312
|
|
20230630,151000,1535551730,2140,2140,2140,2140,2570
|
|
20230630,150900,1530051930,2140,2140,2140,2140,568
|
|
20230630,150800,1528836410,2155,2155,2155,2155,0
|
|
20230630,150700,1528836410,2155,2155,2155,2150,472
|
|
20230630,150600,1527819255,2160,2150,2160,2150,3001
|
|
20230630,150500,1521367095,2140,2140,2140,2140,100
|
|
20230630,150400,1521153095,2140,2150,2150,2140,105
|
|
20230630,150300,1520928345,2145,2150,2150,2145,438
|
|
20230630,150200,1519986680,2140,2150,2150,2140,3759
|
|
20230630,150100,1511942215,2150,2150,2150,2150,56
|
|
20230630,150000,1511821815,2155,2155,2155,2155,10
|
|
20230630,145900,1511800265,2155,2150,2155,2140,1225
|
|
20230630,145800,1509176615,2150,2150,2150,2140,858
|
|
20230630,145700,1507336995,2160,2150,2165,2150,200
|
|
20230630,145600,1506904855,2145,2155,2175,2145,9104
|
|
20230630,145500,1487306915,2155,2155,2155,2155,2
|
|
20230630,145400,1487302605,2155,2155,2155,2155,4
|
|
20230630,145300,1487293985,2155,2140,2180,2140,16394
|
|
20230630,145200,1451970415,2140,2140,2140,2140,0
|
|
20230630,145100,1451970415,2140,2140,2140,2140,0
|
|
20230630,145000,1451970415,2140,2140,2140,2140,0
|
|
20230630,144900,1451970415,2140,2140,2140,2140,1
|
|
20230630,144800,1451968275,2130,2130,2130,2130,150
|
|
20230630,144700,1451648775,2140,2130,2140,2130,5392
|
|
20230630,144600,1440115515,2130,2130,2130,2130,813
|
|
20230630,144500,1438383825,2135,2135,2135,2135,1
|
|
20230630,144400,1438381690,2140,2140,2140,2140,0
|
|
20230630,144300,1438381690,2140,2135,2140,2130,7703
|
|
20230630,144200,1421936175,2140,2140,2140,2140,100
|
|
20230630,144100,1421722175,2140,2140,2140,2140,472
|
|
20230630,144000,1420712095,2140,2135,2140,2135,1742
|
|
20230630,143900,1416990565,2135,2135,2135,2135,400
|
|
20230630,143800,1416136565,2135,2145,2145,2135,415
|
|
20230630,143700,1415250440,2145,2145,2145,2145,1
|
|
20230630,143600,1415248295,2145,2145,2145,2145,6
|
|
20230630,143500,1415235425,2145,2145,2145,2145,2491
|
|
20230630,143400,1409892230,2145,2135,2145,2135,2278
|
|
20230630,143300,1405025690,2150,2140,2150,2140,204
|
|
20230630,143200,1404588420,2140,2140,2145,2140,2314
|
|
20230630,143100,1399629895,2135,2135,2135,2135,0
|
|
20230630,143000,1399629895,2135,2140,2140,2135,740
|
|
20230630,142900,1398049845,2135,2135,2135,2135,910
|
|
20230630,142800,1396106995,2135,2135,2135,2135,0
|
|
20230630,142700,1396106995,2135,2130,2135,2125,4528
|
|
20230630,142600,1386475155,2130,2135,2135,2130,346
|
|
20230630,142500,1385737795,2135,2135,2135,2135,143
|
|
20230630,142400,1385432490,2135,2130,2140,2130,438
|
|
20230630,142300,1384496865,2130,2130,2130,2130,1229
|
|
20230630,142200,1381879095,2135,2135,2135,2130,345
|
|
20230630,142100,1381143145,2135,2140,2140,2130,1008
|
|
20230630,142000,1378993855,2140,2140,2140,2140,135
|
|
20230630,141900,1378704955,2140,2130,2140,2130,283
|
|
20230630,141800,1378101135,2130,2135,2145,2130,474
|
|
20230630,141700,1377088270,2135,2140,2140,2135,1493
|
|
20230630,141600,1373900710,2145,2140,2145,2140,4
|
|
20230630,141500,1373892145,2140,2140,2140,2140,2001
|
|
20230630,141400,1369610005,2150,2150,2150,2150,469
|
|
20230630,141300,1368601655,2140,2140,2140,2140,5
|
|
20230630,141200,1368590955,2155,2140,2155,2140,1039
|
|
20230630,141100,1366358965,2140,2140,2140,2140,754
|
|
20230630,141000,1364745405,2130,2130,2130,2130,6213
|
|
20230630,140900,1351511715,2125,2125,2125,2125,4063
|
|
20230630,140800,1342877840,2125,2120,2125,2120,1145
|
|
20230630,140700,1340447890,2125,2120,2125,2120,2279
|
|
20230630,140600,1335616390,2125,2120,2125,2120,264
|
|
20230630,140500,1335056685,2125,2120,2125,2120,1909
|
|
20230630,140400,1331009600,2120,2120,2120,2120,200
|
|
20230630,140300,1330585600,2120,2120,2120,2120,416
|
|
20230630,140200,1329703680,2120,2120,2120,2120,1
|
|
20230630,140100,1329701560,2120,2120,2120,2120,658
|
|
20230630,140000,1328306600,2120,2125,2125,2120,1401
|
|
20230630,135900,1325336475,2125,2130,2130,2125,1080
|
|
20230630,135800,1323041175,2130,2120,2130,2120,13696
|
|
20230630,135700,1293980635,2120,2125,2125,2120,2075
|
|
20230630,135600,1289581580,2125,2125,2125,2125,7869
|
|
20230630,135500,1272859955,2130,2130,2130,2130,51
|
|
20230630,135400,1272751325,2135,2130,2135,2130,16
|
|
20230630,135300,1272717240,2130,2130,2130,2130,0
|
|
20230630,135200,1272717240,2130,2125,2130,2125,1020
|
|
20230630,135100,1270549735,2125,2130,2130,2125,710
|
|
20230630,135000,1269039455,2130,2130,2130,2130,1167
|
|
20230630,134900,1266553745,2130,2125,2130,2125,65
|
|
20230630,134800,1266415300,2130,2130,2130,2130,1
|
|
20230630,134700,1266413170,2130,2130,2130,2125,3201
|
|
20230630,134600,1259605040,2130,2130,2130,2130,32471
|
|
20230630,134500,1190441810,2135,2130,2135,2130,1001
|
|
20230630,134400,1188309675,2130,2130,2130,2130,0
|
|
20230630,134300,1188309675,2130,2130,2130,2130,0
|
|
20230630,134200,1188309675,2130,2130,2130,2130,0
|
|
20230630,134100,1188309675,2130,2135,2135,2130,873
|
|
20230630,134000,1186447970,2155,2155,2155,2155,0
|
|
20230630,133900,1186447970,2155,2155,2155,2155,0
|
|
20230630,133800,1186447970,2155,2150,2155,2150,4000
|
|
20230630,133700,1177835815,2155,2135,2155,2135,5000
|
|
20230630,133600,1167090655,2135,2130,2135,2130,1374
|
|
20230630,133500,1164163285,2135,2140,2140,2135,119
|
|
20230630,133400,1163909150,2140,2140,2140,2140,21
|
|
20230630,133300,1163864210,2140,2140,2140,2140,0
|
|
20230630,133200,1163864210,2140,2140,2140,2140,0
|
|
20230630,133100,1163864210,2140,2135,2140,2130,7053
|
|
20230630,133000,1148819440,2140,2140,2140,2130,11592
|
|
20230630,132900,1124068340,2140,2150,2150,2140,12426
|
|
20230630,132800,1097471690,2145,2145,2145,2145,2836
|
|
20230630,132700,1091388470,2145,2145,2145,2145,449
|
|
20230630,132600,1090425365,2145,2145,2145,2145,0
|
|
20230630,132500,1090425365,2145,2145,2145,2145,1
|
|
20230630,132400,1090423220,2150,2145,2150,2145,698
|
|
20230630,132300,1088926005,2145,2145,2145,2145,592
|
|
20230630,132200,1087656165,2140,2140,2140,2140,27
|
|
20230630,132100,1087598385,2140,2140,2140,2140,646
|
|
20230630,132000,1086215945,2140,2140,2140,2140,680
|
|
20230630,131900,1084760745,2150,2140,2150,2140,999
|
|
20230630,131800,1082622875,2155,2145,2155,2145,3338
|
|
20230630,131700,1075462855,2145,2145,2145,2145,4000
|
|
20230630,131600,1066882855,2155,2160,2160,2150,506
|
|
20230630,131500,1065794935,2155,2155,2155,2155,1
|
|
20230630,131400,1065792780,2155,2145,2155,2145,683
|
|
20230630,131300,1064326955,2160,2160,2160,2160,218
|
|
20230630,131200,1063856075,2160,2160,2160,2160,0
|
|
20230630,131100,1063856075,2160,2160,2160,2160,66
|
|
20230630,131000,1063713515,2145,2145,2145,2145,0
|
|
20230630,130900,1063713515,2145,2160,2160,2145,936
|
|
20230630,130800,1061700230,2145,2145,2145,2145,413
|
|
20230630,130700,1060814345,2145,2150,2150,2145,200
|
|
20230630,130600,1060385340,2145,2145,2145,2145,0
|
|
20230630,130500,1060385340,2145,2145,2145,2145,569
|
|
20230630,130400,1059164835,2145,2150,2150,2145,5527
|
|
20230630,130300,1047308220,2150,2155,2155,2150,2111
|
|
20230630,130200,1042769185,2155,2155,2155,2155,0
|
|
20230630,130100,1042769185,2155,2155,2155,2155,925
|
|
20230630,130000,1040775810,2160,2160,2160,2160,1
|
|
20230630,125900,1040773650,2160,2150,2160,2150,1228
|
|
20230630,125800,1038128435,2155,2155,2155,2155,1000
|
|
20230630,125700,1035973435,2155,2155,2155,2140,4904
|
|
20230630,125600,1025460940,2150,2150,2150,2150,1872
|
|
20230630,125500,1021436140,2150,2150,2150,2150,10
|
|
20230630,125400,1021414640,2145,2145,2145,2145,0
|
|
20230630,125300,1021414640,2145,2145,2145,2145,36
|
|
20230630,125200,1021337420,2145,2145,2145,2145,5
|
|
20230630,125100,1021326695,2145,2145,2145,2145,1000
|
|
20230630,125000,1019181695,2145,2145,2145,2145,1
|
|
20230630,124900,1019179550,2140,2140,2140,2140,765
|
|
20230630,124800,1017542450,2140,2145,2145,2140,338
|
|
20230630,124700,1016817985,2145,2145,2145,2145,856
|
|
20230630,124600,1014981865,2150,2150,2150,2150,160
|
|
20230630,124500,1014637865,2145,2145,2145,2145,2
|
|
20230630,124400,1014633575,2150,2145,2150,2145,676
|
|
20230630,124300,1013183550,2145,2145,2145,2145,1200
|
|
20230630,124200,1010609550,2145,2145,2145,2145,201
|
|
20230630,124100,1010178405,2150,2150,2150,2145,6584
|
|
20230630,124000,996055715,2155,2155,2155,2155,0
|
|
20230630,123900,996055715,2155,2155,2155,2155,0
|
|
20230630,123800,996055715,2155,2155,2155,2155,0
|
|
20230630,123700,996055715,2155,2155,2155,2155,200
|
|
20230630,123600,995624715,2155,2155,2155,2155,45
|
|
20230630,123500,995527740,2155,2150,2155,2150,413
|
|
20230630,123400,994639780,2150,2155,2155,2150,355
|
|
20230630,123300,993876505,2150,2150,2150,2150,1
|
|
20230630,123200,993874355,2150,2155,2155,2150,4123
|
|
20230630,123100,985009630,2155,2155,2155,2155,938
|
|
20230630,123000,982988240,2155,2155,2155,2155,12
|
|
20230630,122900,982962380,2155,2155,2155,2155,100
|
|
20230630,122800,982746880,2155,2155,2155,2155,0
|
|
20230630,122700,982746880,2155,2155,2155,2155,209
|
|
20230630,122600,982296485,2165,2165,2165,2165,0
|
|
20230630,122500,982296485,2165,2165,2165,2165,0
|
|
20230630,122400,982296485,2165,2165,2165,2165,0
|
|
20230630,122300,982296485,2165,2165,2165,2165,3
|
|
20230630,122200,982289990,2165,2165,2165,2165,80
|
|
20230630,122100,982116790,2160,2160,2160,2160,500
|
|
20230630,122000,981036790,2160,2160,2160,2160,246
|
|
20230630,121900,980505430,2160,2160,2160,2160,0
|
|
20230630,121800,980505430,2160,2150,2160,2150,813
|
|
20230630,121700,978749480,2150,2150,2150,2150,2
|
|
20230630,121600,978745180,2165,2165,2165,2165,0
|
|
20230630,121500,978745180,2165,2155,2165,2155,509
|
|
20230630,121400,977645335,2155,2155,2155,2155,905
|
|
20230630,121300,975695060,2155,2155,2155,2155,0
|
|
20230630,121200,975695060,2155,2155,2155,2155,0
|
|
20230630,121100,975695060,2155,2155,2155,2155,200
|
|
20230630,121000,975264060,2150,2155,2155,2150,654
|
|
20230630,120900,973856155,2160,2160,2160,2160,411
|
|
20230630,120800,972968395,2170,2170,2170,2170,10
|
|
20230630,120700,972946695,2170,2155,2170,2155,3392
|
|
20230630,120600,965636260,2160,2160,2160,2160,0
|
|
20230630,120500,965636260,2160,2160,2160,2160,0
|
|
20230630,120400,965636260,2160,2160,2160,2160,469
|
|
20230630,120300,964623220,2160,2160,2160,2160,516
|
|
20230630,120200,963508660,2160,2160,2160,2160,19
|
|
20230630,120100,963467620,2150,2150,2150,2150,30
|
|
20230630,120000,963403120,2150,2150,2150,2150,10
|
|
20230630,115900,963381620,2150,2160,2160,2150,21
|
|
20230630,115800,963336460,2160,2160,2160,2160,2
|
|
20230630,115700,963332140,2160,2160,2160,2160,1
|
|
20230630,115600,963329980,2150,2155,2155,2150,201
|
|
20230630,115500,962897825,2155,2155,2160,2155,397
|
|
20230630,115400,962042285,2180,2155,2185,2155,12618
|
|
20230630,115300,934544335,2150,2150,2150,2150,30
|
|
20230630,115200,934479835,2155,2150,2155,2150,144
|
|
20230630,115100,934170215,2155,2155,2155,2145,55
|
|
20230630,115000,934052060,2155,2155,2155,2155,2
|
|
20230630,114900,934047750,2140,2160,2160,2140,4934
|
|
20230630,114800,923459870,2165,2165,2165,2165,77
|
|
20230630,114700,923293165,2165,2165,2165,2165,231
|
|
20230630,114600,922793050,2165,2165,2165,2165,233
|
|
20230630,114500,922288605,2160,2140,2165,2140,7178
|
|
20230630,114400,906817550,2160,2150,2160,2135,222
|
|
20230630,114300,906340535,2150,2150,2150,2150,2000
|
|
20230630,114200,902040535,2150,2140,2150,2140,337
|
|
20230630,114100,901319345,2150,2145,2150,2145,80
|
|
20230630,114000,901147490,2150,2140,2150,2140,512
|
|
20230630,113900,900051800,2150,2145,2150,2145,10
|
|
20230630,113800,900030340,2145,2140,2145,2140,3000
|
|
20230630,113700,893597865,2140,2140,2140,2140,0
|
|
20230630,113600,893597865,2140,2140,2140,2140,1
|
|
20230630,113500,893595725,2135,2135,2135,2135,500
|
|
20230630,113400,892528225,2130,2130,2135,2130,54
|
|
20230630,113300,892413175,2130,2130,2130,2130,1101
|
|
20230630,113200,890068045,2130,2130,2130,2130,203
|
|
20230630,113100,889635655,2130,2125,2130,2125,1502
|
|
20230630,113000,886443385,2130,2130,2130,2130,19
|
|
20230630,112900,886402915,2130,2130,2135,2120,10667
|
|
20230630,112800,863728950,2130,2125,2130,2120,1351
|
|
20230630,112700,860861570,2130,2130,2130,2125,1758
|
|
20230630,112600,857124805,2130,2130,2130,2130,0
|
|
20230630,112500,857124805,2130,2140,2145,2130,3977
|
|
20230630,112400,848644900,2140,2140,2140,2140,1162
|
|
20230630,112300,846158220,2140,2140,2140,2135,1305
|
|
20230630,112200,843371570,2140,2135,2140,2135,2809
|
|
20230630,112100,837363820,2135,2140,2140,2130,11249
|
|
20230630,112000,813372150,2140,2135,2140,2135,3005
|
|
20230630,111900,806956210,2140,2160,2160,2140,8266
|
|
20230630,111800,789249500,2160,2150,2160,2150,127
|
|
20230630,111700,788975890,2150,2155,2155,2150,1121
|
|
20230630,111600,786560885,2160,2160,2160,2160,110
|
|
20230630,111500,786323285,2150,2145,2150,2145,1469
|
|
20230630,111400,783167950,2145,2155,2155,2145,11700
|
|
20230630,111300,758056530,2150,2150,2155,2150,375
|
|
20230630,111200,757250275,2150,2155,2155,2150,3030
|
|
20230630,111100,750727625,2165,2160,2165,2160,502
|
|
20230630,111000,749643300,2165,2165,2165,2165,200
|
|
20230630,110900,749210300,2165,2165,2185,2150,30261
|
|
20230630,110800,683820915,2170,2200,2200,2160,100851
|
|
20230630,110700,464886515,2200,2200,2200,2200,231
|
|
20230630,110600,464378315,2190,2195,2195,2190,4529
|
|
20230630,110500,454442160,2190,2190,2190,2190,1796
|
|
20230630,110400,450508920,2180,2185,2185,2180,5532
|
|
20230630,110300,438435530,2185,2185,2185,2185,55
|
|
20230630,110200,438315355,2185,2185,2185,2185,0
|
|
20230630,110100,438315355,2185,2180,2185,2180,98
|
|
20230630,110000,438101460,2185,2185,2185,2185,1031
|
|
20230630,105900,435848725,2185,2185,2185,2185,70
|
|
20230630,105800,435695775,2185,2185,2185,2185,200
|
|
20230630,105700,435258775,2180,2180,2180,2180,2238
|
|
20230630,105600,430379935,2185,2180,2185,2180,312
|
|
20230630,105500,429699770,2180,2195,2195,2180,324
|
|
20230630,105400,428993435,2180,2180,2190,2175,4515
|
|
20230630,105300,419165795,2180,2190,2190,2180,1578
|
|
20230630,105200,415718545,2195,2190,2195,2190,292
|
|
20230630,105100,415079060,2190,2190,2190,2190,10
|
|
20230630,105000,415057160,2190,2190,2190,2190,49
|
|
20230630,104900,414949850,2190,2185,2190,2185,1013
|
|
20230630,104800,412731690,2185,2185,2185,2180,4944
|
|
20230630,104700,401951550,2190,2190,2190,2190,294
|
|
20230630,104600,401307690,2195,2195,2195,2195,0
|
|
20230630,104500,401307690,2195,2195,2195,2195,0
|
|
20230630,104400,401307690,2195,2195,2195,2195,5
|
|
20230630,104300,401296715,2195,2195,2195,2195,0
|
|
20230630,104200,401296715,2195,2195,2195,2195,50
|
|
20230630,104100,401186965,2195,2190,2195,2190,46
|
|
20230630,104000,401086105,2185,2180,2185,2180,1077
|
|
20230630,103900,398733960,2185,2185,2185,2180,4102
|
|
20230630,103800,389777215,2190,2190,2190,2190,1017
|
|
20230630,103700,387549985,2190,2195,2200,2190,1254
|
|
20230630,103600,384791580,2200,2200,2200,2200,226
|
|
20230630,103500,384294380,2200,2185,2200,2185,52
|
|
20230630,103400,384180745,2185,2200,2200,2185,9
|
|
20230630,103300,384161065,2200,2200,2200,2200,3
|
|
20230630,103200,384154465,2200,2200,2200,2200,1
|
|
20230630,103100,384152265,2185,2185,2185,2185,0
|
|
20230630,103000,384152265,2185,2195,2215,2185,501
|
|
20230630,102900,383046595,2185,2190,2210,2185,3531
|
|
20230630,102800,375257745,2200,2200,2200,2200,1
|
|
20230630,102700,375255545,2195,2185,2195,2185,1900
|
|
20230630,102600,371090275,2185,2185,2185,2185,127
|
|
20230630,102500,370812780,2180,2180,2180,2180,501
|
|
20230630,102400,369720600,2175,2175,2175,2175,0
|
|
20230630,102300,369720600,2175,2175,2175,2175,40
|
|
20230630,102200,369633600,2185,2185,2185,2185,1000
|
|
20230630,102100,367448600,2175,2185,2185,2175,30
|
|
20230630,102000,367383250,2185,2175,2185,2175,3022
|
|
20230630,101900,360782270,2180,2180,2180,2180,10
|
|
20230630,101800,360760470,2180,2170,2180,2170,13
|
|
20230630,101700,360732150,2165,2165,2165,2165,400
|
|
20230630,101600,359866150,2165,2165,2165,2165,1963
|
|
20230630,101500,355616255,2165,2165,2165,2165,6000
|
|
20230630,101400,342626255,2170,2170,2170,2170,1045
|
|
20230630,101300,340358605,2170,2170,2170,2170,0
|
|
20230630,101200,340358605,2170,2170,2170,2170,2631
|
|
20230630,101100,334649335,2170,2170,2170,2170,500
|
|
20230630,101000,333564335,2170,2170,2170,2170,6408
|
|
20230630,100900,319658975,2170,2175,2175,2170,5000
|
|
20230630,100800,308791645,2170,2170,2170,2170,0
|
|
20230630,100700,308791645,2170,2170,2170,2170,0
|
|
20230630,100600,308791645,2170,2170,2170,2170,0
|
|
20230630,100500,308791645,2170,2170,2170,2170,200
|
|
20230630,100400,308357645,2180,2180,2180,2180,12
|
|
20230630,100300,308331485,2180,2180,2180,2180,200
|
|
20230630,100200,307895485,2180,2180,2180,2180,0
|
|
20230630,100100,307895485,2180,2170,2180,2170,134
|
|
20230630,100000,307604555,2175,2175,2175,2175,2926
|
|
20230630,095900,301240505,2175,2175,2175,2175,1372
|
|
20230630,095800,298256405,2180,2180,2180,2180,51
|
|
20230630,095700,298145225,2180,2180,2180,2180,0
|
|
20230630,095600,298145225,2180,2180,2180,2180,23
|
|
20230630,095500,298095085,2180,2175,2180,2175,1113
|
|
20230630,095400,295669310,2175,2175,2175,2175,2585
|
|
20230630,095300,290046935,2175,2175,2175,2175,500
|
|
20230630,095200,288959435,2170,2175,2175,2170,8744
|
|
20230630,095100,269979355,2175,2175,2175,2175,3628
|
|
20230630,095000,262088455,2175,2185,2185,2175,4503
|
|
20230630,094900,252280825,2185,2185,2185,2185,802
|
|
20230630,094800,250528455,2190,2185,2190,2185,1214
|
|
20230630,094700,247870645,2190,2185,2190,2185,1126
|
|
20230630,094600,245408870,2185,2185,2185,2185,22
|
|
20230630,094500,245360800,2190,2185,2190,2185,501
|
|
20230630,094400,244263635,2185,2185,2185,2185,125
|
|
20230630,094300,243990510,2185,2185,2185,2185,260
|
|
20230630,094200,243422410,2180,2180,2180,2180,466
|
|
20230630,094100,242406530,2175,2175,2175,2175,200
|
|
20230630,094000,241971530,2180,2180,2180,2180,3
|
|
20230630,093900,241964990,2180,2180,2180,2180,335
|
|
20230630,093800,241234690,2170,2170,2170,2170,10
|
|
20230630,093700,241212990,2170,2180,2180,2170,500
|
|
20230630,093600,240125490,2180,2170,2180,2170,66
|
|
20230630,093500,239982260,2180,2170,2180,2170,2
|
|
20230630,093400,239977910,2170,2170,2170,2170,1492
|
|
20230630,093300,236740270,2165,2160,2170,2160,740
|
|
20230630,093200,235140000,2170,2160,2170,2155,1300
|
|
20230630,093100,232331900,2160,2170,2170,2160,12282
|
|
20230630,093000,205775390,2170,2170,2170,2170,83
|
|
20230630,092900,205595280,2170,2175,2175,2170,947
|
|
20230630,092800,203540255,2180,2180,2180,2180,1
|
|
20230630,092700,203538075,2185,2170,2185,2170,1151
|
|
20230630,092600,201026315,2185,2180,2185,2165,3341
|
|
20230630,092500,193779330,2185,2175,2185,2170,1505
|
|
20230630,092400,190504515,2165,2160,2175,2160,4502
|
|
20230630,092300,180767435,2160,2165,2165,2160,6332
|
|
20230630,092200,167075225,2165,2170,2170,2165,4066
|
|
20230630,092100,158257030,2175,2180,2180,2175,5724
|
|
20230630,092000,145807320,2185,2185,2185,2180,5226
|
|
20230630,091900,134413390,2180,2180,2180,2180,0
|
|
20230630,091800,134413390,2180,2180,2190,2180,1794
|
|
20230630,091700,130487430,2180,2190,2195,2175,16579
|
|
20230630,091600,94281125,2195,2190,2195,2185,1521
|
|
20230630,091500,90944675,2190,2185,2190,2185,303
|
|
20230630,091400,90281110,2185,2185,2185,2185,1608
|
|
20230630,091300,86767630,2185,2185,2190,2185,2662
|
|
20230630,091200,80951105,2185,2185,2185,2185,961
|
|
20230630,091100,78851320,2185,2190,2190,2185,6682
|
|
20230630,091000,64228990,2195,2195,2195,2195,1945
|
|
20230630,090900,59959715,2195,2195,2195,2195,3060
|
|
20230630,090800,53243015,2200,2205,2205,2200,4702
|
|
20230630,090700,42892415,2205,2205,2205,2205,372
|
|
20230630,090600,42072155,2205,2210,2215,2205,816
|
|
20230630,090500,40267400,2210,2215,2215,2210,321
|
|
20230630,090400,39557770,2225,2215,2225,2200,3587
|
|
20230630,090300,31655150,2210,2210,2210,2200,2080
|
|
20230630,090200,27068350,2210,2210,2210,2200,2172
|
|
20230630,090100,22269870,2210,2210,2210,2200,6329
|
|
20230630,090000,8306320,2235,2215,2235,2210,3754
|