598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185500,2538115205,4095,4095,4095,4095,18699
|
|
20230630,185400,2538115205,4095,4095,4095,4095,0
|
|
20230630,185300,2538115205,4095,4095,4095,4095,0
|
|
20230630,185200,2538115205,4095,4095,4095,4095,0
|
|
20230630,185100,2538115205,4095,4095,4095,4095,0
|
|
20230630,185000,2538115205,4095,4095,4095,4095,0
|
|
20230630,184900,2538115205,4095,4095,4095,4095,0
|
|
20230630,184800,2538115205,4095,4095,4095,4095,0
|
|
20230630,184700,2538115205,4095,4095,4095,4095,0
|
|
20230630,184600,2538115205,4095,4095,4095,4095,0
|
|
20230630,184500,2538115205,4095,4095,4095,4095,0
|
|
20230630,184400,2538115205,4095,4095,4095,4095,0
|
|
20230630,184300,2538115205,4095,4095,4095,4095,0
|
|
20230630,184200,2538115205,4095,4095,4095,4095,0
|
|
20230630,184100,2538115205,4095,4095,4095,4095,0
|
|
20230630,184000,2538115205,4095,4095,4095,4095,0
|
|
20230630,183900,2538115205,4095,4095,4095,4095,0
|
|
20230630,183800,2538115205,4095,4095,4095,4095,0
|
|
20230630,183700,2538115205,4095,4095,4095,4095,0
|
|
20230630,183600,2538115205,4095,4095,4095,4095,0
|
|
20230630,183500,2538115205,4095,4095,4095,4095,0
|
|
20230630,183400,2538115205,4095,4095,4095,4095,0
|
|
20230630,183300,2538115205,4095,4095,4095,4095,0
|
|
20230630,183200,2538115205,4095,4095,4095,4095,0
|
|
20230630,183100,2538115205,4095,4095,4095,4095,0
|
|
20230630,183000,2538115205,4095,4095,4095,4095,0
|
|
20230630,182900,2538115205,4095,4095,4095,4095,0
|
|
20230630,182800,2538115205,4095,4095,4095,4095,0
|
|
20230630,182700,2538115205,4095,4095,4095,4095,0
|
|
20230630,182600,2538115205,4095,4095,4095,4095,0
|
|
20230630,182500,2538115205,4095,4095,4095,4095,18699
|
|
20230630,182400,2538115205,4095,4095,4095,4095,0
|
|
20230630,182300,2538115205,4095,4095,4095,4095,0
|
|
20230630,182200,2538115205,4095,4095,4095,4095,0
|
|
20230630,182100,2538115205,4095,4095,4095,4095,0
|
|
20230630,182000,2538115205,4095,4095,4095,4095,0
|
|
20230630,181900,2538115205,4095,4095,4095,4095,0
|
|
20230630,181800,2538115205,4095,4095,4095,4095,0
|
|
20230630,181700,2538115205,4095,4095,4095,4095,0
|
|
20230630,181600,2538115205,4095,4095,4095,4095,0
|
|
20230630,181500,2538115205,4095,4095,4095,4095,0
|
|
20230630,181400,2538115205,4095,4095,4095,4095,0
|
|
20230630,181300,2538115205,4095,4095,4095,4095,0
|
|
20230630,181200,2538115205,4095,4095,4095,4095,0
|
|
20230630,181100,2538115205,4095,4095,4095,4095,0
|
|
20230630,181000,2538115205,4095,4095,4095,4095,0
|
|
20230630,180900,2538115205,4095,4095,4095,4095,0
|
|
20230630,180800,2538115205,4095,4095,4095,4095,0
|
|
20230630,180700,2538115205,4095,4095,4095,4095,0
|
|
20230630,180600,2538115205,4095,4095,4095,4095,0
|
|
20230630,180500,2538115205,4095,4095,4095,4095,0
|
|
20230630,180400,2538115205,4095,4095,4095,4095,0
|
|
20230630,180300,2538115205,4095,4095,4095,4095,0
|
|
20230630,180200,2538115205,4095,4095,4095,4095,0
|
|
20230630,180100,2538115205,4095,4095,4095,4095,0
|
|
20230630,180000,2538115205,4095,4095,4095,4095,0
|
|
20230630,175900,2538115205,4095,4095,4095,4095,0
|
|
20230630,175800,2538115205,4095,4095,4095,4095,0
|
|
20230630,175700,2538115205,4095,4095,4095,4095,0
|
|
20230630,175600,2538115205,4095,4095,4095,4095,0
|
|
20230630,175500,2538115205,4095,4095,4095,4095,18699
|
|
20230630,175400,2538115205,4095,4095,4095,4095,0
|
|
20230630,175300,2538115205,4095,4095,4095,4095,0
|
|
20230630,175200,2538115205,4095,4095,4095,4095,0
|
|
20230630,175100,2538115205,4095,4095,4095,4095,0
|
|
20230630,175000,2538115205,4095,4095,4095,4095,0
|
|
20230630,174900,2538115205,4095,4095,4095,4095,0
|
|
20230630,174800,2538115205,4095,4095,4095,4095,0
|
|
20230630,174700,2538115205,4095,4095,4095,4095,0
|
|
20230630,174600,2538115205,4095,4095,4095,4095,0
|
|
20230630,174500,2538115205,4095,4095,4095,4095,0
|
|
20230630,174400,2538115205,4095,4095,4095,4095,0
|
|
20230630,174300,2538115205,4095,4095,4095,4095,0
|
|
20230630,174200,2538115205,4095,4095,4095,4095,0
|
|
20230630,174100,2538115205,4095,4095,4095,4095,0
|
|
20230630,174000,2538115205,4095,4095,4095,4095,0
|
|
20230630,173900,2538115205,4095,4095,4095,4095,0
|
|
20230630,173800,2538115205,4095,4095,4095,4095,0
|
|
20230630,173700,2538115205,4095,4095,4095,4095,0
|
|
20230630,173600,2538115205,4095,4095,4095,4095,0
|
|
20230630,173500,2538115205,4095,4095,4095,4095,0
|
|
20230630,173400,2538115205,4095,4095,4095,4095,0
|
|
20230630,173300,2538115205,4095,4095,4095,4095,0
|
|
20230630,173200,2538115205,4095,4095,4095,4095,0
|
|
20230630,173100,2538115205,4095,4095,4095,4095,0
|
|
20230630,173000,2538115205,4095,4095,4095,4095,0
|
|
20230630,172900,2538115205,4095,4095,4095,4095,0
|
|
20230630,172800,2538115205,4095,4095,4095,4095,0
|
|
20230630,172700,2538115205,4095,4095,4095,4095,0
|
|
20230630,172600,2538115205,4095,4095,4095,4095,0
|
|
20230630,172500,2538115205,4095,4095,4095,4095,18699
|
|
20230630,172400,2538115205,4095,4095,4095,4095,0
|
|
20230630,172300,2538115205,4095,4095,4095,4095,0
|
|
20230630,172200,2538115205,4095,4095,4095,4095,0
|
|
20230630,172100,2538115205,4095,4095,4095,4095,0
|
|
20230630,172000,2538115205,4095,4095,4095,4095,0
|
|
20230630,171900,2538115205,4095,4095,4095,4095,0
|
|
20230630,171800,2538115205,4095,4095,4095,4095,0
|
|
20230630,171700,2538115205,4095,4095,4095,4095,0
|
|
20230630,171600,2538115205,4095,4095,4095,4095,0
|
|
20230630,171500,2538115205,4095,4095,4095,4095,0
|
|
20230630,171400,2538115205,4095,4095,4095,4095,0
|
|
20230630,171300,2538115205,4095,4095,4095,4095,0
|
|
20230630,171200,2538115205,4095,4095,4095,4095,0
|
|
20230630,171100,2538115205,4095,4095,4095,4095,0
|
|
20230630,171000,2538115205,4095,4095,4095,4095,0
|
|
20230630,170900,2538115205,4095,4095,4095,4095,0
|
|
20230630,170800,2538115205,4095,4095,4095,4095,0
|
|
20230630,170700,2538115205,4095,4095,4095,4095,0
|
|
20230630,170600,2538115205,4095,4095,4095,4095,0
|
|
20230630,170500,2538115205,4095,4095,4095,4095,0
|
|
20230630,170400,2538115205,4095,4095,4095,4095,0
|
|
20230630,170300,2538115205,4095,4095,4095,4095,0
|
|
20230630,170200,2538115205,4095,4095,4095,4095,0
|
|
20230630,170100,2538115205,4095,4095,4095,4095,0
|
|
20230630,170000,2538115205,4095,4095,4095,4095,0
|
|
20230630,165900,2538115205,4095,4095,4095,4095,0
|
|
20230630,165800,2538115205,4095,4095,4095,4095,0
|
|
20230630,165700,2538115205,4095,4095,4095,4095,0
|
|
20230630,165600,2538115205,4095,4095,4095,4095,0
|
|
20230630,165500,2538115205,4095,4095,4095,4095,18699
|
|
20230630,165400,2538115205,4095,4095,4095,4095,0
|
|
20230630,165300,2538115205,4095,4095,4095,4095,0
|
|
20230630,165200,2538115205,4095,4095,4095,4095,0
|
|
20230630,165100,2538115205,4095,4095,4095,4095,0
|
|
20230630,165000,2538115205,4095,4095,4095,4095,0
|
|
20230630,164900,2538115205,4095,4095,4095,4095,0
|
|
20230630,164800,2538115205,4095,4095,4095,4095,0
|
|
20230630,164700,2538115205,4095,4095,4095,4095,0
|
|
20230630,164600,2538115205,4095,4095,4095,4095,0
|
|
20230630,164500,2538115205,4095,4095,4095,4095,0
|
|
20230630,164400,2538115205,4095,4095,4095,4095,0
|
|
20230630,164300,2538115205,4095,4095,4095,4095,0
|
|
20230630,164200,2538115205,4095,4095,4095,4095,0
|
|
20230630,164100,2538115205,4095,4095,4095,4095,0
|
|
20230630,164000,2538115205,4095,4095,4095,4095,0
|
|
20230630,163900,2538115205,4095,4095,4095,4095,0
|
|
20230630,163800,2538115205,4095,4095,4095,4095,0
|
|
20230630,163700,2538115205,4095,4095,4095,4095,0
|
|
20230630,163600,2538115205,4095,4095,4095,4095,0
|
|
20230630,163500,2538115205,4095,4095,4095,4095,0
|
|
20230630,163400,2538115205,4095,4095,4095,4095,0
|
|
20230630,163300,2538115205,4095,4095,4095,4095,0
|
|
20230630,163200,2538115205,4095,4095,4095,4095,0
|
|
20230630,163100,2538115205,4095,4095,4095,4095,0
|
|
20230630,163000,2538115205,4095,4095,4095,4095,0
|
|
20230630,162900,2538115205,4095,4095,4095,4095,0
|
|
20230630,162800,2538115205,4095,4095,4095,4095,0
|
|
20230630,162700,2538115205,4095,4095,4095,4095,0
|
|
20230630,162600,2538115205,4095,4095,4095,4095,0
|
|
20230630,162500,2538115205,4095,4095,4095,4095,18699
|
|
20230630,162400,2538115205,4095,4095,4095,4095,0
|
|
20230630,162300,2538115205,4095,4095,4095,4095,0
|
|
20230630,162200,2538115205,4095,4095,4095,4095,0
|
|
20230630,162100,2538115205,4095,4095,4095,4095,0
|
|
20230630,162000,2538115205,4095,4095,4095,4095,0
|
|
20230630,161900,2538115205,4095,4095,4095,4095,0
|
|
20230630,161800,2538115205,4095,4095,4095,4095,0
|
|
20230630,161700,2538115205,4095,4095,4095,4095,0
|
|
20230630,161600,2538115205,4095,4095,4095,4095,0
|
|
20230630,161500,2538115205,4095,4095,4095,4095,0
|
|
20230630,161400,2538115205,4095,4095,4095,4095,0
|
|
20230630,161300,2538115205,4095,4095,4095,4095,0
|
|
20230630,161200,2538115205,4095,4095,4095,4095,0
|
|
20230630,161100,2538115205,4095,4095,4095,4095,0
|
|
20230630,161000,2538115205,4095,4095,4095,4095,0
|
|
20230630,160900,2538115205,4095,4095,4095,4095,0
|
|
20230630,160800,2538115205,4095,4095,4095,4095,0
|
|
20230630,160700,2538115205,4095,4095,4095,4095,0
|
|
20230630,160600,2538115205,4095,4095,4095,4095,0
|
|
20230630,160500,2538115205,4095,4095,4095,4095,0
|
|
20230630,160400,2538115205,4095,4095,4095,4095,0
|
|
20230630,160300,2538115205,4095,4095,4095,4095,0
|
|
20230630,160200,2538115205,4095,4095,4095,4095,0
|
|
20230630,160100,2538115205,4095,4095,4095,4095,0
|
|
20230630,160000,2538115205,4095,4095,4095,4095,0
|
|
20230630,155900,2538115205,4095,4095,4095,4095,0
|
|
20230630,155800,2538115205,4095,4095,4095,4095,0
|
|
20230630,155700,2538115205,4095,4095,4095,4095,0
|
|
20230630,155600,2538115205,4095,4095,4095,4095,0
|
|
20230630,155500,2538115205,4095,4095,4095,4095,18699
|
|
20230630,155400,2538115205,4095,4095,4095,4095,0
|
|
20230630,155300,2538115205,4095,4095,4095,4095,0
|
|
20230630,155200,2538115205,4095,4095,4095,4095,0
|
|
20230630,155100,2538115205,4095,4095,4095,4095,0
|
|
20230630,155000,2538115205,4095,4095,4095,4095,0
|
|
20230630,154900,2538115205,4095,4095,4095,4095,0
|
|
20230630,154800,2538115205,4095,4095,4095,4095,0
|
|
20230630,154700,2538115205,4095,4095,4095,4095,0
|
|
20230630,154600,2538115205,4095,4095,4095,4095,0
|
|
20230630,154500,2538115205,4095,4095,4095,4095,0
|
|
20230630,154400,2538115205,4095,4095,4095,4095,0
|
|
20230630,154300,2538115205,4095,4095,4095,4095,0
|
|
20230630,154200,2538115205,4095,4095,4095,4095,0
|
|
20230630,154100,2538115205,4095,4095,4095,4095,0
|
|
20230630,154000,2538115205,4095,4095,4095,4095,0
|
|
20230630,153900,2538115205,4095,4095,4095,4095,0
|
|
20230630,153800,2538115205,4095,4095,4095,4095,0
|
|
20230630,153700,2538115205,4095,4095,4095,4095,0
|
|
20230630,153600,2538115205,4095,4095,4095,4095,0
|
|
20230630,153500,2538115205,4095,4095,4095,4095,0
|
|
20230630,153400,2538115205,4095,4095,4095,4095,0
|
|
20230630,153300,2538115205,4095,4095,4095,4095,0
|
|
20230630,153200,2538115205,4095,4095,4095,4095,0
|
|
20230630,153100,2538115205,4095,4095,4095,4095,0
|
|
20230630,153000,2538115205,4095,4095,4095,4095,18699
|
|
20230630,152900,2461542800,4120,4120,4120,4120,0
|
|
20230630,152800,2461542800,4120,4120,4120,4120,0
|
|
20230630,152700,2461542800,4120,4120,4120,4120,0
|
|
20230630,152600,2461542800,4120,4120,4120,4120,0
|
|
20230630,152500,2461542800,4120,4120,4120,4120,0
|
|
20230630,152400,2461542800,4120,4120,4120,4120,0
|
|
20230630,152300,2461542800,4120,4120,4120,4120,0
|
|
20230630,152200,2461542800,4120,4120,4120,4120,0
|
|
20230630,152100,2461542800,4120,4120,4120,4120,0
|
|
20230630,152000,2461542800,4120,4120,4120,4120,0
|
|
20230630,151900,2461542800,4120,4110,4120,4095,5671
|
|
20230630,151800,2438302985,4120,4115,4120,4110,845
|
|
20230630,151700,2434826290,4105,4115,4120,4105,1750
|
|
20230630,151600,2427626005,4115,4110,4115,4100,3704
|
|
20230630,151500,2412418485,4110,4100,4110,4100,940
|
|
20230630,151400,2408564255,4110,4105,4120,4100,2395
|
|
20230630,151300,2398737385,4115,4125,4130,4110,2623
|
|
20230630,151200,2387934585,4125,4135,4135,4125,1044
|
|
20230630,151100,2383624335,4130,4135,4135,4130,371
|
|
20230630,151000,2382092095,4135,4140,4140,4135,1002
|
|
20230630,150900,2377948820,4130,4135,4140,4130,634
|
|
20230630,150800,2375327075,4135,4140,4140,4135,145
|
|
20230630,150700,2374727275,4140,4130,4140,4130,1414
|
|
20230630,150600,2368884315,4140,4135,4140,4135,2499
|
|
20230630,150500,2358550590,4140,4140,4140,4135,111
|
|
20230630,150400,2358091550,4140,4140,4140,4135,53
|
|
20230630,150300,2357872135,4140,4140,4140,4140,0
|
|
20230630,150200,2357872135,4140,4140,4140,4140,20
|
|
20230630,150100,2357789335,4140,4140,4140,4140,0
|
|
20230630,150000,2357789335,4140,4135,4140,4135,348
|
|
20230630,145900,2356350315,4145,4145,4145,4145,0
|
|
20230630,145800,2356350315,4145,4140,4145,4135,1215
|
|
20230630,145700,2351319000,4145,4140,4145,4140,2681
|
|
20230630,145600,2340218335,4145,4145,4145,4145,1
|
|
20230630,145500,2340214190,4135,4140,4145,4135,2641
|
|
20230630,145400,2329286190,4135,4135,4135,4130,3035
|
|
20230630,145300,2316738465,4135,4155,4155,4135,3122
|
|
20230630,145200,2303812245,4165,4155,4165,4155,629
|
|
20230630,145100,2301196290,4165,4160,4165,4155,9803
|
|
20230630,145000,2260416995,4165,4165,4170,4160,4603
|
|
20230630,144900,2241247580,4170,4170,4170,4165,597
|
|
20230630,144800,2238759610,4170,4170,4170,4165,1147
|
|
20230630,144700,2233982115,4170,4165,4170,4165,1475
|
|
20230630,144600,2227838735,4170,4165,4170,4165,742
|
|
20230630,144500,2224745350,4170,4170,4170,4165,40
|
|
20230630,144400,2224578690,4165,4165,4165,4165,794
|
|
20230630,144300,2221271680,4165,4170,4170,4165,267
|
|
20230630,144200,2220158410,4170,4170,4170,4165,4754
|
|
20230630,144100,2200337815,4170,4170,4175,4170,554
|
|
20230630,144000,2198027395,4170,4170,4175,4170,1511
|
|
20230630,143900,2191725070,4170,4170,4170,4170,1227
|
|
20230630,143800,2186608480,4170,4170,4170,4170,7
|
|
20230630,143700,2186579290,4165,4165,4170,4165,2401
|
|
20230630,143600,2176575375,4170,4165,4170,4165,234
|
|
20230630,143500,2175600750,4160,4170,4170,4160,4443
|
|
20230630,143400,2157111830,4175,4165,4175,4165,1060
|
|
20230630,143300,2152693720,4170,4165,4170,4165,688
|
|
20230630,143200,2149824920,4170,4170,4170,4170,47
|
|
20230630,143100,2149628930,4170,4165,4170,4165,297
|
|
20230630,143000,2148390710,4165,4170,4175,4165,197
|
|
20230630,142900,2147570185,4175,4170,4175,4165,2207
|
|
20230630,142800,2138373820,4165,4170,4175,4165,652
|
|
20230630,142700,2135657225,4165,4170,4170,4165,885
|
|
20230630,142600,2131966780,4175,4170,4175,4170,337
|
|
20230630,142500,2130560065,4175,4175,4175,4170,62
|
|
20230630,142400,2130301315,4170,4170,4175,4170,1113
|
|
20230630,142300,2125659870,4170,4165,4170,4165,289
|
|
20230630,142200,2124454840,4165,4165,4165,4165,1248
|
|
20230630,142100,2119256920,4160,4160,4160,4160,676
|
|
20230630,142000,2116444760,4155,4160,4160,4155,245
|
|
20230630,141900,2115425570,4160,4165,4165,4155,499
|
|
20230630,141800,2113350905,4165,4165,4165,4165,8
|
|
20230630,141700,2113317585,4165,4160,4165,4160,345
|
|
20230630,141600,2111880810,4165,4160,4165,4160,830
|
|
20230630,141500,2108427985,4160,4160,4160,4155,568
|
|
20230630,141400,2106067180,4165,4165,4165,4165,243
|
|
20230630,141300,2105055085,4165,4165,4165,4165,38
|
|
20230630,141200,2104896815,4175,4175,4175,4160,7796
|
|
20230630,141100,2072391145,4175,4175,4175,4175,263
|
|
20230630,141000,2071293120,4180,4175,4180,4175,1989
|
|
20230630,140900,2062984120,4175,4175,4175,4170,2863
|
|
20230630,140800,2051034510,4170,4170,4175,4170,251
|
|
20230630,140700,2049987730,4175,4170,4175,4165,1204
|
|
20230630,140600,2044969800,4170,4170,4170,4165,347
|
|
20230630,140500,2043523320,4170,4170,4175,4170,555
|
|
20230630,140400,2041208965,4170,4165,4175,4165,1804
|
|
20230630,140300,2033691870,4170,4175,4180,4170,14050
|
|
20230630,140200,1975064030,4175,4170,4175,4170,784
|
|
20230630,140100,1971794745,4170,4170,4170,4170,972
|
|
20230630,140000,1967741505,4170,4155,4170,4155,878
|
|
20230630,135900,1964087655,4155,4155,4155,4155,10
|
|
20230630,135800,1964046105,4155,4150,4155,4150,41
|
|
20230630,135700,1963875950,4160,4145,4160,4140,249
|
|
20230630,135600,1962840210,4160,4155,4160,4145,10001
|
|
20230630,135500,1921366160,4160,4160,4160,4150,1190
|
|
20230630,135400,1916419095,4165,4165,4165,4165,551
|
|
20230630,135300,1914124180,4165,4160,4165,4160,180
|
|
20230630,135200,1913375375,4165,4150,4165,4150,3115
|
|
20230630,135100,1900426280,4150,4145,4150,4145,529
|
|
20230630,135000,1898232355,4145,4145,4145,4145,32
|
|
20230630,134900,1898099715,4145,4150,4150,4145,1561
|
|
20230630,134800,1891629320,4155,4145,4155,4145,243
|
|
20230630,134700,1890620705,4145,4150,4150,4145,986
|
|
20230630,134600,1886533435,4155,4150,4155,4150,244
|
|
20230630,134500,1885520725,4150,4150,4150,4150,81
|
|
20230630,134400,1885184575,4155,4155,4155,4145,4500
|
|
20230630,134300,1866487195,4155,4150,4155,4150,255
|
|
20230630,134200,1865427925,4150,4140,4150,4140,898
|
|
20230630,134100,1861707195,4150,4150,4155,4145,2074
|
|
20230630,134000,1853105215,4155,4150,4155,4150,323
|
|
20230630,133900,1851763550,4150,4150,4150,4150,65
|
|
20230630,133800,1851493800,4155,4140,4155,4140,6975
|
|
20230630,133700,1822518155,4145,4145,4145,4145,245
|
|
20230630,133600,1821502630,4135,4155,4155,4135,54
|
|
20230630,133500,1821279290,4140,4140,4140,4140,144
|
|
20230630,133400,1820683130,4140,4140,4155,4140,837
|
|
20230630,133300,1817213040,4145,4150,4150,4145,238
|
|
20230630,133200,1816226225,4155,4155,4155,4155,10
|
|
20230630,133100,1816184675,4155,4145,4155,4145,618
|
|
20230630,133000,1813620635,4140,4140,4140,4140,70
|
|
20230630,132900,1813330835,4140,4145,4150,4140,766
|
|
20230630,132800,1810156255,4145,4150,4155,4145,291
|
|
20230630,132700,1808947455,4150,4155,4155,4150,887
|
|
20230630,132600,1805266400,4150,4160,4160,4150,103
|
|
20230630,132500,1804838295,4160,4160,4160,4155,252
|
|
20230630,132400,1803789980,4160,4155,4160,4150,937
|
|
20230630,132300,1799896345,4160,4155,4160,4155,2109
|
|
20230630,132200,1791124760,4155,4155,4155,4155,284
|
|
20230630,132100,1789944740,4150,4150,4150,4150,169
|
|
20230630,132000,1789243390,4155,4150,4155,4150,806
|
|
20230630,131900,1785898255,4150,4155,4155,4150,172
|
|
20230630,131800,1785184405,4155,4150,4155,4150,110
|
|
20230630,131700,1784727670,4150,4150,4150,4150,483
|
|
20230630,131600,1782723220,4150,4155,4155,4145,1025
|
|
20230630,131500,1778474025,4155,4145,4155,4145,262
|
|
20230630,131400,1777387965,4145,4150,4155,4145,460
|
|
20230630,131300,1775477995,4155,4155,4155,4155,53
|
|
20230630,131200,1775257780,4150,4145,4155,4145,5190
|
|
20230630,131100,1753739050,4145,4135,4145,4130,5869
|
|
20230630,131000,1729429830,4135,4130,4135,4125,253
|
|
20230630,130900,1728384945,4125,4125,4130,4125,775
|
|
20230630,130800,1725188045,4130,4125,4130,4125,455
|
|
20230630,130700,1723310205,4130,4130,4130,4130,0
|
|
20230630,130600,1723310205,4130,4135,4135,4130,64
|
|
20230630,130500,1723045650,4135,4135,4135,4135,250
|
|
20230630,130400,1722011900,4135,4125,4135,4125,346
|
|
20230630,130300,1720584405,4125,4135,4135,4125,500
|
|
20230630,130200,1718519495,4135,4125,4135,4120,892
|
|
20230630,130100,1714839900,4120,4125,4130,4120,1501
|
|
20230630,130000,1708645645,4130,4135,4135,4120,804
|
|
20230630,125900,1705328895,4135,4135,4135,4125,3391
|
|
20230630,125800,1691341000,4135,4145,4145,4135,1097
|
|
20230630,125700,1686803690,4135,4140,4145,4135,263
|
|
20230630,125600,1685714435,4140,4140,4140,4140,283
|
|
20230630,125500,1684542815,4140,4140,4140,4140,47
|
|
20230630,125400,1684348235,4140,4140,4140,4140,719
|
|
20230630,125300,1681371575,4140,4140,4140,4135,620
|
|
20230630,125200,1678806225,4145,4140,4145,4140,478
|
|
20230630,125100,1676827215,4145,4140,4145,4140,3303
|
|
20230630,125000,1663150985,4140,4140,4140,4140,51
|
|
20230630,124900,1662939845,4140,4135,4140,4135,1057
|
|
20230630,124800,1658569145,4135,4125,4135,4125,1727
|
|
20230630,124700,1651442950,4125,4120,4125,4120,224
|
|
20230630,124600,1650519835,4120,4120,4120,4115,102
|
|
20230630,124500,1650100055,4125,4120,4125,4120,307
|
|
20230630,124400,1648834950,4120,4120,4120,4120,34
|
|
20230630,124300,1648694870,4120,4120,4120,4115,104
|
|
20230630,124200,1648266420,4120,4120,4120,4115,616
|
|
20230630,124100,1645730125,4120,4115,4120,4115,101
|
|
20230630,124000,1645314505,4115,4115,4125,4110,708
|
|
20230630,123900,1642399480,4115,4105,4115,4105,101
|
|
20230630,123800,1641984865,4115,4115,4115,4105,104
|
|
20230630,123700,1641557455,4095,4100,4110,4095,11342
|
|
20230630,123600,1595038340,4100,4100,4100,4100,553
|
|
20230630,123500,1592771040,4100,4100,4100,4100,5
|
|
20230630,123400,1592750540,4100,4100,4100,4100,294
|
|
20230630,123300,1591545140,4100,4100,4100,4100,273
|
|
20230630,123200,1590425840,4100,4100,4100,4100,48
|
|
20230630,123100,1590229040,4100,4095,4100,4095,253
|
|
20230630,123000,1589191780,4090,4090,4100,4090,149
|
|
20230630,122900,1588582150,4100,4095,4105,4090,310
|
|
20230630,122800,1587313485,4105,4095,4105,4095,293
|
|
20230630,122700,1586111470,4105,4105,4105,4090,43
|
|
20230630,122600,1585935545,4105,4100,4105,4100,1436
|
|
20230630,122500,1580045470,4100,4100,4100,4100,343
|
|
20230630,122400,1578639170,4105,4090,4105,4090,643
|
|
20230630,122300,1576005775,4090,4105,4105,4090,18
|
|
20230630,122200,1575932020,4105,4095,4105,4095,297
|
|
20230630,122100,1574713550,4100,4100,4100,4100,0
|
|
20230630,122000,1574713550,4100,4105,4105,4075,4527
|
|
20230630,121900,1556236295,4105,4095,4105,4090,291
|
|
20230630,121800,1555042080,4105,4105,4105,4105,0
|
|
20230630,121700,1555042080,4105,4105,4105,4105,413
|
|
20230630,121600,1553346715,4090,4105,4105,4090,201
|
|
20230630,121500,1552524610,4090,4105,4105,4090,1354
|
|
20230630,121400,1546985950,4105,4100,4105,4100,265
|
|
20230630,121300,1545898720,4100,4085,4100,4085,617
|
|
20230630,121200,1543377570,4085,4090,4090,4085,1399
|
|
20230630,121100,1537662620,4100,4100,4100,4100,293
|
|
20230630,121000,1536461320,4100,4100,4100,4100,0
|
|
20230630,120900,1536461320,4100,4085,4100,4085,670
|
|
20230630,120800,1533723665,4090,4100,4105,4090,1482
|
|
20230630,120700,1527658205,4100,4100,4105,4100,62
|
|
20230630,120600,1527404000,4105,4105,4105,4090,449
|
|
20230630,120500,1525567350,4090,4095,4105,4090,1309
|
|
20230630,120400,1520203485,4105,4105,4105,4105,0
|
|
20230630,120300,1520203485,4105,4090,4105,4090,7
|
|
20230630,120200,1520174840,4105,4100,4105,4100,401
|
|
20230630,120100,1518529285,4105,4090,4105,4090,126
|
|
20230630,120000,1518013765,4105,4105,4105,4105,0
|
|
20230630,115900,1518013765,4105,4100,4105,4100,3363
|
|
20230630,115800,1504223255,4100,4100,4100,4100,0
|
|
20230630,115700,1504223255,4100,4100,4100,4100,0
|
|
20230630,115600,1504223255,4100,4095,4100,4095,493
|
|
20230630,115500,1502203310,4100,4090,4100,4085,1639
|
|
20230630,115400,1495505370,4100,4100,4100,4100,254
|
|
20230630,115300,1494463970,4105,4105,4105,4085,858
|
|
20230630,115200,1490958970,4085,4095,4095,4085,546
|
|
20230630,115100,1488725845,4105,4100,4105,4100,244
|
|
20230630,115000,1487724670,4090,4090,4090,4090,1
|
|
20230630,114900,1487720580,4085,4100,4100,4085,3996
|
|
20230630,114800,1471372565,4100,4105,4105,4100,393
|
|
20230630,114700,1469760000,4105,4105,4105,4105,110
|
|
20230630,114600,1469308450,4105,4105,4105,4105,0
|
|
20230630,114500,1469308450,4105,4105,4105,4105,243
|
|
20230630,114400,1468310935,4110,4110,4110,4110,0
|
|
20230630,114300,1468310935,4110,4110,4110,4110,0
|
|
20230630,114200,1468310935,4110,4110,4110,4110,244
|
|
20230630,114100,1467308095,4095,4095,4095,4095,2125
|
|
20230630,114000,1458606220,4095,4100,4100,4095,250
|
|
20230630,113900,1457582350,4115,4115,4115,4100,255
|
|
20230630,113800,1456533040,4115,4115,4115,4115,310
|
|
20230630,113700,1455257390,4115,4115,4115,4115,20
|
|
20230630,113600,1455175090,4115,4115,4115,4115,243
|
|
20230630,113500,1454175145,4115,4115,4115,4115,1
|
|
20230630,113400,1454171030,4095,4115,4115,4095,11
|
|
20230630,113300,1454125785,4115,4095,4120,4090,3400
|
|
20230630,113200,1440202490,4120,4120,4120,4120,1
|
|
20230630,113100,1440198370,4095,4105,4120,4095,1304
|
|
20230630,113000,1434851640,4120,4110,4120,4095,6007
|
|
20230630,112900,1410230305,4125,4125,4125,4125,0
|
|
20230630,112800,1410230305,4125,4115,4125,4105,687
|
|
20230630,112700,1407404525,4125,4125,4125,4125,0
|
|
20230630,112600,1407404525,4125,4125,4125,4125,0
|
|
20230630,112500,1407404525,4125,4120,4125,4120,243
|
|
20230630,112400,1406402395,4120,4120,4120,4120,51
|
|
20230630,112300,1406192275,4125,4110,4125,4105,443
|
|
20230630,112200,1404373630,4125,4105,4125,4105,772
|
|
20230630,112100,1401197215,4110,4115,4115,4105,1643
|
|
20230630,112000,1394444475,4125,4125,4125,4125,1
|
|
20230630,111900,1394440350,4110,4125,4125,4110,3103
|
|
20230630,111800,1381654300,4130,4130,4130,4130,0
|
|
20230630,111700,1381654300,4130,4130,4130,4125,120
|
|
20230630,111600,1381159120,4130,4130,4130,4125,251
|
|
20230630,111500,1380122495,4125,4130,4130,4125,296
|
|
20230630,111400,1378901480,4125,4125,4125,4125,695
|
|
20230630,111300,1376034605,4130,4125,4130,4125,1480
|
|
20230630,111200,1369928385,4125,4135,4135,4125,11
|
|
20230630,111100,1369883000,4125,4125,4125,4125,35
|
|
20230630,111000,1369738625,4140,4135,4140,4130,308
|
|
20230630,110900,1368465060,4135,4140,4140,4130,2757
|
|
20230630,110800,1357073780,4145,4145,4145,4145,343
|
|
20230630,110700,1355652045,4140,4140,4140,4140,468
|
|
20230630,110600,1353714525,4140,4140,4140,4140,100
|
|
20230630,110500,1353300525,4140,4145,4145,4140,728
|
|
20230630,110400,1350285380,4145,4145,4145,4145,84
|
|
20230630,110300,1349937200,4145,4145,4145,4145,465
|
|
20230630,110200,1348009775,4145,4145,4145,4145,243
|
|
20230630,110100,1347002540,4150,4150,4150,4150,100
|
|
20230630,110000,1346587540,4150,4150,4150,4150,100
|
|
20230630,105900,1346172540,4150,4150,4150,4150,976
|
|
20230630,105800,1342122140,4150,4150,4150,4150,355
|
|
20230630,105700,1340648890,4155,4155,4155,4155,590
|
|
20230630,105600,1338197440,4155,4145,4155,4135,1228
|
|
20230630,105500,1333110990,4155,4160,4160,4155,190
|
|
20230630,105400,1332321390,4155,4155,4160,4155,1467
|
|
20230630,105300,1326225885,4145,4145,4145,4145,2514
|
|
20230630,105200,1315805355,4140,4140,4140,4140,2
|
|
20230630,105100,1315797075,4140,4145,4145,4140,122
|
|
20230630,105000,1315291390,4145,4145,4145,4140,1608
|
|
20230630,104900,1308633200,4140,4140,4140,4140,0
|
|
20230630,104800,1308633200,4140,4155,4155,4140,598
|
|
20230630,104700,1306152870,4160,4155,4160,4150,801
|
|
20230630,104600,1302823190,4150,4135,4150,4130,7383
|
|
20230630,104500,1272241075,4135,4130,4135,4130,731
|
|
20230630,104400,1269219465,4130,4130,4130,4130,102
|
|
20230630,104300,1268798205,4130,4130,4130,4130,91
|
|
20230630,104200,1268422375,4130,4130,4130,4130,473
|
|
20230630,104100,1266468885,4110,4130,4130,4110,60
|
|
20230630,104000,1266221680,4130,4130,4130,4130,30
|
|
20230630,103900,1266097780,4130,4130,4130,4130,306
|
|
20230630,103800,1264834000,4125,4125,4125,4125,30
|
|
20230630,103700,1264710250,4125,4125,4125,4125,367
|
|
20230630,103600,1263196375,4125,4120,4130,4095,352
|
|
20230630,103500,1261744430,4120,4120,4120,4090,95
|
|
20230630,103400,1261353300,4120,4125,4125,4090,207
|
|
20230630,103300,1260506315,4090,4120,4125,4090,1271
|
|
20230630,103200,1255292330,4125,4130,4130,4100,42
|
|
20230630,103100,1255120050,4095,4130,4130,4095,3388
|
|
20230630,103000,1241213590,4120,4125,4130,4120,402
|
|
20230630,102900,1239555930,4125,4125,4125,4125,32
|
|
20230630,102800,1239423930,4105,4125,4125,4105,129
|
|
20230630,102700,1238892605,4125,4115,4125,4105,330
|
|
20230630,102600,1237533670,4120,4125,4125,4120,61
|
|
20230630,102500,1237282200,4125,4125,4125,4105,783
|
|
20230630,102400,1234060985,4125,4125,4125,4125,61
|
|
20230630,102300,1233809360,4125,4125,4125,4125,610
|
|
20230630,102200,1231293110,4130,4145,4145,4130,415
|
|
20230630,102100,1229574965,4145,4145,4145,4145,241
|
|
20230630,102000,1228576020,4145,4120,4145,4120,135
|
|
20230630,101900,1228016860,4130,4130,4140,4130,1317
|
|
20230630,101800,1222574900,4140,4140,4140,4135,73
|
|
20230630,101700,1222272730,4140,4125,4140,4125,446
|
|
20230630,101600,1220429080,4125,4115,4125,4110,2568
|
|
20230630,101500,1209851560,4115,4115,4115,4115,775
|
|
20230630,101400,1206662435,4110,4110,4110,4110,19
|
|
20230630,101300,1206584345,4110,4100,4110,4090,4736
|
|
20230630,101200,1187170335,4100,4095,4100,4090,4450
|
|
20230630,101100,1168946395,4095,4095,4095,4095,401
|
|
20230630,101000,1167304300,4095,4095,4095,4085,428
|
|
20230630,100900,1165555290,4085,4095,4095,4085,83
|
|
20230630,100800,1165215915,4095,4095,4095,4085,3616
|
|
20230630,100700,1150408635,4095,4095,4095,4095,423
|
|
20230630,100600,1148676450,4095,4080,4095,4080,801
|
|
20230630,100500,1145406765,4080,4080,4080,4080,23
|
|
20230630,100400,1145312925,4080,4095,4095,4080,5122
|
|
20230630,100300,1124410835,4095,4100,4100,4095,65
|
|
20230630,100200,1124144350,4100,4095,4100,4095,128
|
|
20230630,100100,1123619860,4095,4100,4100,4095,264
|
|
20230630,100000,1122538610,4100,4080,4100,4080,33
|
|
20230630,095900,1122403930,4080,4100,4100,4080,449
|
|
20230630,095800,1120570010,4100,4100,4100,4100,30
|
|
20230630,095700,1120447010,4100,4090,4100,4085,1808
|
|
20230630,095600,1113058260,4100,4100,4100,4085,1806
|
|
20230630,095500,1105678110,4110,4115,4115,4110,71
|
|
20230630,095400,1105386095,4085,4115,4115,4085,1241
|
|
20230630,095300,1100305190,4115,4110,4115,4100,1942
|
|
20230630,095200,1092329790,4110,4105,4110,4105,165
|
|
20230630,095100,1091651710,4100,4100,4110,4100,297
|
|
20230630,095000,1090434000,4100,4095,4100,4080,2603
|
|
20230630,094900,1079780795,4095,4105,4105,4095,2626
|
|
20230630,094800,1069010155,4110,4110,4110,4105,312
|
|
20230630,094700,1067729335,4110,4115,4115,4110,633
|
|
20230630,094600,1065127700,4115,4115,4115,4115,868
|
|
20230630,094500,1061555880,4115,4115,4115,4105,301
|
|
20230630,094400,1060320220,4120,4115,4120,4100,659
|
|
20230630,094300,1057615965,4120,4120,4120,4115,413
|
|
20230630,094200,1055916430,4120,4115,4120,4115,7
|
|
20230630,094100,1055887620,4120,4115,4120,4115,763
|
|
20230630,094000,1052745550,4115,4090,4120,4090,3673
|
|
20230630,093900,1037685550,4090,4090,4090,4090,113
|
|
20230630,093800,1037223380,4100,4085,4100,4085,2125
|
|
20230630,093700,1028531900,4085,4075,4090,4075,2159
|
|
20230630,093600,1019705740,4075,4095,4095,4070,1376
|
|
20230630,093500,1014094055,4095,4095,4095,4075,2682
|
|
20230630,093400,1003127275,4095,4100,4100,4065,403
|
|
20230630,093300,1001483835,4100,4065,4100,4055,8182
|
|
20230630,093200,968202925,4065,4070,4070,4060,7222
|
|
20230630,093100,938859780,4070,4085,4085,4070,1339
|
|
20230630,093000,933405115,4085,4075,4090,4065,6471
|
|
20230630,092900,907067195,4070,4100,4100,4070,9072
|
|
20230630,092800,870005030,4110,4105,4110,4090,4394
|
|
20230630,092700,851997035,4115,4120,4120,4100,1516
|
|
20230630,092600,845776810,4120,4105,4120,4100,2232
|
|
20230630,092500,836614160,4105,4125,4130,4100,9403
|
|
20230630,092400,797925580,4130,4160,4175,4125,18452
|
|
20230630,092300,721443095,4160,4180,4180,4160,10933
|
|
20230630,092200,675880980,4175,4180,4185,4175,2307
|
|
20230630,092100,666233480,4175,4170,4190,4170,1543
|
|
20230630,092000,659785820,4170,4175,4190,4170,4436
|
|
20230630,091900,641221580,4185,4170,4190,4170,2434
|
|
20230630,091800,631057475,4180,4165,4180,4155,7099
|
|
20230630,091700,601507285,4160,4160,4165,4160,4959
|
|
20230630,091600,580877290,4165,4170,4170,4165,5280
|
|
20230630,091500,558880925,4170,4175,4175,4165,5425
|
|
20230630,091400,536266500,4170,4190,4190,4170,7125
|
|
20230630,091300,506490435,4190,4220,4220,4185,4998
|
|
20230630,091200,485494470,4220,4195,4225,4195,19946
|
|
20230630,091100,401474550,4195,4195,4205,4195,6083
|
|
20230630,091000,375942685,4195,4175,4200,4175,10703
|
|
20230630,090900,331041615,4180,4180,4200,4180,25214
|
|
20230630,090800,225463735,4180,4175,4180,4160,8944
|
|
20230630,090700,188111520,4175,4140,4180,4140,13868
|
|
20230630,090600,130377155,4130,4130,4140,4120,1271
|
|
20230630,090500,125127530,4135,4140,4140,4135,885
|
|
20230630,090400,121464365,4115,4145,4145,4100,17169
|
|
20230630,090300,50434250,4145,4155,4155,4140,943
|
|
20230630,090200,46526240,4160,4160,4160,4155,1922
|
|
20230630,090100,38531255,4145,4170,4170,4145,1706
|
|
20230630,090000,31453205,4145,4170,4170,4145,7465
|