600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185700,10643387920,2745,2745,2745,2745,26601
|
|
20230630,185600,10643387920,2745,2745,2745,2745,0
|
|
20230630,185500,10643387920,2745,2745,2745,2745,0
|
|
20230630,185400,10643387920,2745,2745,2745,2745,0
|
|
20230630,185300,10643387920,2745,2745,2745,2745,0
|
|
20230630,185200,10643387920,2745,2745,2745,2745,0
|
|
20230630,185100,10643387920,2745,2745,2745,2745,0
|
|
20230630,185000,10643387920,2745,2745,2745,2745,0
|
|
20230630,184900,10643387920,2745,2745,2745,2745,0
|
|
20230630,184800,10643387920,2745,2745,2745,2745,0
|
|
20230630,184700,10643387920,2745,2745,2745,2745,0
|
|
20230630,184600,10643387920,2745,2745,2745,2745,0
|
|
20230630,184500,10643387920,2745,2745,2745,2745,0
|
|
20230630,184400,10643387920,2745,2745,2745,2745,0
|
|
20230630,184300,10643387920,2745,2745,2745,2745,0
|
|
20230630,184200,10643387920,2745,2745,2745,2745,0
|
|
20230630,184100,10643387920,2745,2745,2745,2745,0
|
|
20230630,184000,10643387920,2745,2745,2745,2745,0
|
|
20230630,183900,10643387920,2745,2745,2745,2745,0
|
|
20230630,183800,10643387920,2745,2745,2745,2745,0
|
|
20230630,183700,10643387920,2745,2745,2745,2745,0
|
|
20230630,183600,10643387920,2745,2745,2745,2745,0
|
|
20230630,183500,10643387920,2745,2745,2745,2745,0
|
|
20230630,183400,10643387920,2745,2745,2745,2745,0
|
|
20230630,183300,10643387920,2745,2745,2745,2745,0
|
|
20230630,183200,10643387920,2745,2745,2745,2745,0
|
|
20230630,183100,10643387920,2745,2745,2745,2745,0
|
|
20230630,183000,10643387920,2745,2745,2745,2745,0
|
|
20230630,182900,10643387920,2745,2745,2745,2745,0
|
|
20230630,182800,10643387920,2745,2745,2745,2745,0
|
|
20230630,182700,10643387920,2745,2745,2745,2745,26601
|
|
20230630,182600,10643387920,2745,2745,2745,2745,0
|
|
20230630,182500,10643387920,2745,2745,2745,2745,0
|
|
20230630,182400,10643387920,2745,2745,2745,2745,0
|
|
20230630,182300,10643387920,2745,2745,2745,2745,0
|
|
20230630,182200,10643387920,2745,2745,2745,2745,0
|
|
20230630,182100,10643387920,2745,2745,2745,2745,0
|
|
20230630,182000,10643387920,2745,2745,2745,2745,0
|
|
20230630,181900,10643387920,2745,2745,2745,2745,0
|
|
20230630,181800,10643387920,2745,2745,2745,2745,0
|
|
20230630,181700,10643387920,2745,2745,2745,2745,0
|
|
20230630,181600,10643387920,2745,2745,2745,2745,0
|
|
20230630,181500,10643387920,2745,2745,2745,2745,0
|
|
20230630,181400,10643387920,2745,2745,2745,2745,0
|
|
20230630,181300,10643387920,2745,2745,2745,2745,0
|
|
20230630,181200,10643387920,2745,2745,2745,2745,0
|
|
20230630,181100,10643387920,2745,2745,2745,2745,0
|
|
20230630,181000,10643387920,2745,2745,2745,2745,0
|
|
20230630,180900,10643387920,2745,2745,2745,2745,0
|
|
20230630,180800,10643387920,2745,2745,2745,2745,0
|
|
20230630,180700,10643387920,2745,2745,2745,2745,0
|
|
20230630,180600,10643387920,2745,2745,2745,2745,0
|
|
20230630,180500,10643387920,2745,2745,2745,2745,0
|
|
20230630,180400,10643387920,2745,2745,2745,2745,0
|
|
20230630,180300,10643387920,2745,2745,2745,2745,0
|
|
20230630,180200,10643387920,2745,2745,2745,2745,0
|
|
20230630,180100,10643387920,2745,2745,2745,2745,0
|
|
20230630,180000,10643387920,2745,2745,2745,2745,0
|
|
20230630,175900,10643387920,2745,2745,2745,2745,0
|
|
20230630,175800,10643387920,2745,2745,2745,2745,0
|
|
20230630,175700,10643387920,2745,2745,2745,2745,26601
|
|
20230630,175600,10643387920,2745,2745,2745,2745,0
|
|
20230630,175500,10643387920,2745,2745,2745,2745,0
|
|
20230630,175400,10643387920,2745,2745,2745,2745,0
|
|
20230630,175300,10643387920,2745,2745,2745,2745,0
|
|
20230630,175200,10643387920,2745,2745,2745,2745,0
|
|
20230630,175100,10643387920,2745,2745,2745,2745,0
|
|
20230630,175000,10643387920,2745,2745,2745,2745,0
|
|
20230630,174900,10643387920,2745,2745,2745,2745,0
|
|
20230630,174800,10643387920,2745,2745,2745,2745,0
|
|
20230630,174700,10643387920,2745,2745,2745,2745,0
|
|
20230630,174600,10643387920,2745,2745,2745,2745,0
|
|
20230630,174500,10643387920,2745,2745,2745,2745,0
|
|
20230630,174400,10643387920,2745,2745,2745,2745,0
|
|
20230630,174300,10643387920,2745,2745,2745,2745,0
|
|
20230630,174200,10643387920,2745,2745,2745,2745,0
|
|
20230630,174100,10643387920,2745,2745,2745,2745,0
|
|
20230630,174000,10643387920,2745,2745,2745,2745,0
|
|
20230630,173900,10643387920,2745,2745,2745,2745,0
|
|
20230630,173800,10643387920,2745,2745,2745,2745,0
|
|
20230630,173700,10643387920,2745,2745,2745,2745,0
|
|
20230630,173600,10643387920,2745,2745,2745,2745,0
|
|
20230630,173500,10643387920,2745,2745,2745,2745,0
|
|
20230630,173400,10643387920,2745,2745,2745,2745,0
|
|
20230630,173300,10643387920,2745,2745,2745,2745,0
|
|
20230630,173200,10643387920,2745,2745,2745,2745,0
|
|
20230630,173100,10643387920,2745,2745,2745,2745,0
|
|
20230630,173000,10643387920,2745,2745,2745,2745,0
|
|
20230630,172900,10643387920,2745,2745,2745,2745,0
|
|
20230630,172800,10643387920,2745,2745,2745,2745,0
|
|
20230630,172700,10643387920,2745,2745,2745,2745,26601
|
|
20230630,172600,10643387920,2745,2745,2745,2745,0
|
|
20230630,172500,10643387920,2745,2745,2745,2745,0
|
|
20230630,172400,10643387920,2745,2745,2745,2745,0
|
|
20230630,172300,10643387920,2745,2745,2745,2745,0
|
|
20230630,172200,10643387920,2745,2745,2745,2745,0
|
|
20230630,172100,10643387920,2745,2745,2745,2745,0
|
|
20230630,172000,10643387920,2745,2745,2745,2745,0
|
|
20230630,171900,10643387920,2745,2745,2745,2745,0
|
|
20230630,171800,10643387920,2745,2745,2745,2745,0
|
|
20230630,171700,10643387920,2745,2745,2745,2745,0
|
|
20230630,171600,10643387920,2745,2745,2745,2745,0
|
|
20230630,171500,10643387920,2745,2745,2745,2745,0
|
|
20230630,171400,10643387920,2745,2745,2745,2745,0
|
|
20230630,171300,10643387920,2745,2745,2745,2745,0
|
|
20230630,171200,10643387920,2745,2745,2745,2745,0
|
|
20230630,171100,10643387920,2745,2745,2745,2745,0
|
|
20230630,171000,10643387920,2745,2745,2745,2745,0
|
|
20230630,170900,10643387920,2745,2745,2745,2745,0
|
|
20230630,170800,10643387920,2745,2745,2745,2745,0
|
|
20230630,170700,10643387920,2745,2745,2745,2745,0
|
|
20230630,170600,10643387920,2745,2745,2745,2745,0
|
|
20230630,170500,10643387920,2745,2745,2745,2745,0
|
|
20230630,170400,10643387920,2745,2745,2745,2745,0
|
|
20230630,170300,10643387920,2745,2745,2745,2745,0
|
|
20230630,170200,10643387920,2745,2745,2745,2745,0
|
|
20230630,170100,10643387920,2745,2745,2745,2745,0
|
|
20230630,170000,10643387920,2745,2745,2745,2745,0
|
|
20230630,165900,10643387920,2745,2745,2745,2745,0
|
|
20230630,165800,10643387920,2745,2745,2745,2745,0
|
|
20230630,165700,10643387920,2745,2745,2745,2745,26601
|
|
20230630,165600,10643387920,2745,2745,2745,2745,0
|
|
20230630,165500,10643387920,2745,2745,2745,2745,0
|
|
20230630,165400,10643387920,2745,2745,2745,2745,0
|
|
20230630,165300,10643387920,2745,2745,2745,2745,0
|
|
20230630,165200,10643387920,2745,2745,2745,2745,0
|
|
20230630,165100,10643387920,2745,2745,2745,2745,0
|
|
20230630,165000,10643387920,2745,2745,2745,2745,0
|
|
20230630,164900,10643387920,2745,2745,2745,2745,0
|
|
20230630,164800,10643387920,2745,2745,2745,2745,0
|
|
20230630,164700,10643387920,2745,2745,2745,2745,0
|
|
20230630,164600,10643387920,2745,2745,2745,2745,0
|
|
20230630,164500,10643387920,2745,2745,2745,2745,0
|
|
20230630,164400,10643387920,2745,2745,2745,2745,0
|
|
20230630,164300,10643387920,2745,2745,2745,2745,0
|
|
20230630,164200,10643387920,2745,2745,2745,2745,0
|
|
20230630,164100,10643387920,2745,2745,2745,2745,0
|
|
20230630,164000,10643387920,2745,2745,2745,2745,0
|
|
20230630,163900,10643387920,2745,2745,2745,2745,0
|
|
20230630,163800,10643387920,2745,2745,2745,2745,0
|
|
20230630,163700,10643387920,2745,2745,2745,2745,0
|
|
20230630,163600,10643387920,2745,2745,2745,2745,0
|
|
20230630,163500,10643387920,2745,2745,2745,2745,0
|
|
20230630,163400,10643387920,2745,2745,2745,2745,0
|
|
20230630,163300,10643387920,2745,2745,2745,2745,0
|
|
20230630,163200,10643387920,2745,2745,2745,2745,0
|
|
20230630,163100,10643387920,2745,2745,2745,2745,0
|
|
20230630,163000,10643387920,2745,2745,2745,2745,0
|
|
20230630,162900,10643387920,2745,2745,2745,2745,0
|
|
20230630,162800,10643387920,2745,2745,2745,2745,0
|
|
20230630,162700,10643387920,2745,2745,2745,2745,26601
|
|
20230630,162600,10643387920,2745,2745,2745,2745,0
|
|
20230630,162500,10643387920,2745,2745,2745,2745,0
|
|
20230630,162400,10643387920,2745,2745,2745,2745,0
|
|
20230630,162300,10643387920,2745,2745,2745,2745,0
|
|
20230630,162200,10643387920,2745,2745,2745,2745,0
|
|
20230630,162100,10643387920,2745,2745,2745,2745,0
|
|
20230630,162000,10643387920,2745,2745,2745,2745,0
|
|
20230630,161900,10643387920,2745,2745,2745,2745,0
|
|
20230630,161800,10643387920,2745,2745,2745,2745,0
|
|
20230630,161700,10643387920,2745,2745,2745,2745,0
|
|
20230630,161600,10643387920,2745,2745,2745,2745,0
|
|
20230630,161500,10643387920,2745,2745,2745,2745,0
|
|
20230630,161400,10643387920,2745,2745,2745,2745,0
|
|
20230630,161300,10643387920,2745,2745,2745,2745,0
|
|
20230630,161200,10643387920,2745,2745,2745,2745,0
|
|
20230630,161100,10643387920,2745,2745,2745,2745,0
|
|
20230630,161000,10643387920,2745,2745,2745,2745,0
|
|
20230630,160900,10643387920,2745,2745,2745,2745,0
|
|
20230630,160800,10643387920,2745,2745,2745,2745,0
|
|
20230630,160700,10643387920,2745,2745,2745,2745,0
|
|
20230630,160600,10643387920,2745,2745,2745,2745,0
|
|
20230630,160500,10643387920,2745,2745,2745,2745,0
|
|
20230630,160400,10643387920,2745,2745,2745,2745,0
|
|
20230630,160300,10643387920,2745,2745,2745,2745,0
|
|
20230630,160200,10643387920,2745,2745,2745,2745,0
|
|
20230630,160100,10643387920,2745,2745,2745,2745,0
|
|
20230630,160000,10643387920,2745,2745,2745,2745,0
|
|
20230630,155900,10643387920,2745,2745,2745,2745,0
|
|
20230630,155800,10643387920,2745,2745,2745,2745,0
|
|
20230630,155700,10643387920,2745,2745,2745,2745,26601
|
|
20230630,155600,10643387920,2745,2745,2745,2745,0
|
|
20230630,155500,10643387920,2745,2745,2745,2745,0
|
|
20230630,155400,10643387920,2745,2745,2745,2745,0
|
|
20230630,155300,10643387920,2745,2745,2745,2745,0
|
|
20230630,155200,10643387920,2745,2745,2745,2745,0
|
|
20230630,155100,10643387920,2745,2745,2745,2745,0
|
|
20230630,155000,10643387920,2745,2745,2745,2745,0
|
|
20230630,154900,10643387920,2745,2745,2745,2745,0
|
|
20230630,154800,10643387920,2745,2745,2745,2745,0
|
|
20230630,154700,10643387920,2745,2745,2745,2745,0
|
|
20230630,154600,10643387920,2745,2745,2745,2745,0
|
|
20230630,154500,10643387920,2745,2745,2745,2745,0
|
|
20230630,154400,10643387920,2745,2745,2745,2745,0
|
|
20230630,154300,10643387920,2745,2745,2745,2745,0
|
|
20230630,154200,10643387920,2745,2745,2745,2745,0
|
|
20230630,154100,10643387920,2745,2745,2745,2745,0
|
|
20230630,154000,10643387920,2745,2745,2745,2745,0
|
|
20230630,153900,10643387920,2745,2745,2745,2745,0
|
|
20230630,153800,10643387920,2745,2745,2745,2745,0
|
|
20230630,153700,10643387920,2745,2745,2745,2745,0
|
|
20230630,153600,10643387920,2745,2745,2745,2745,0
|
|
20230630,153500,10643387920,2745,2745,2745,2745,0
|
|
20230630,153400,10643387920,2745,2745,2745,2745,0
|
|
20230630,153300,10643387920,2745,2745,2745,2745,0
|
|
20230630,153200,10643387920,2745,2745,2745,2745,0
|
|
20230630,153100,10643387920,2745,2745,2745,2745,0
|
|
20230630,153000,10643387920,2745,2745,2745,2745,26601
|
|
20230630,152900,10570368175,2740,2740,2740,2740,0
|
|
20230630,152800,10570368175,2740,2740,2740,2740,0
|
|
20230630,152700,10570368175,2740,2740,2740,2740,0
|
|
20230630,152600,10570368175,2740,2740,2740,2740,0
|
|
20230630,152500,10570368175,2740,2740,2740,2740,0
|
|
20230630,152400,10570368175,2740,2740,2740,2740,0
|
|
20230630,152300,10570368175,2740,2740,2740,2740,0
|
|
20230630,152200,10570368175,2740,2740,2740,2740,0
|
|
20230630,152100,10570368175,2740,2740,2740,2740,0
|
|
20230630,152000,10570368175,2740,2740,2740,2740,0
|
|
20230630,151900,10570368175,2740,2735,2745,2730,20169
|
|
20230630,151800,10515172730,2735,2735,2735,2735,966
|
|
20230630,151700,10512530720,2735,2725,2735,2725,6678
|
|
20230630,151600,10494303610,2725,2725,2730,2720,4515
|
|
20230630,151500,10481991280,2720,2730,2730,2720,4051
|
|
20230630,151400,10470972150,2720,2725,2725,2715,5149
|
|
20230630,151300,10456941675,2725,2725,2725,2710,687
|
|
20230630,151200,10455076510,2715,2705,2725,2705,6243
|
|
20230630,151100,10438140295,2705,2705,2715,2705,8009
|
|
20230630,151000,10416399950,2705,2700,2710,2700,3404
|
|
20230630,150900,10407190505,2695,2690,2695,2690,14876
|
|
20230630,150800,10367159785,2690,2700,2705,2690,13687
|
|
20230630,150700,10330228035,2700,2710,2710,2700,1845
|
|
20230630,150600,10325240085,2710,2700,2710,2700,9671
|
|
20230630,150500,10299108525,2700,2705,2710,2700,2179
|
|
20230630,150400,10293225075,2705,2705,2705,2700,8461
|
|
20230630,150300,10270363055,2705,2710,2710,2705,5055
|
|
20230630,150200,10256677965,2710,2710,2710,2710,4749
|
|
20230630,150100,10243808175,2710,2705,2710,2700,6810
|
|
20230630,150000,10225389890,2705,2720,2720,2705,8864
|
|
20230630,145900,10201353420,2730,2715,2730,2715,7666
|
|
20230630,145800,10180442770,2710,2700,2710,2700,3750
|
|
20230630,145700,10170291630,2700,2705,2710,2700,3410
|
|
20230630,145600,10161071425,2710,2705,2710,2700,9124
|
|
20230630,145500,10136420060,2710,2710,2710,2710,1676
|
|
20230630,145400,10131878100,2710,2710,2710,2710,50
|
|
20230630,145300,10131742600,2715,2715,2715,2705,39
|
|
20230630,145200,10131636775,2705,2710,2710,2705,310
|
|
20230630,145100,10130796725,2700,2720,2725,2700,6170
|
|
20230630,145000,10114075645,2720,2720,2720,2720,670
|
|
20230630,144900,10112253245,2720,2725,2725,2715,6251
|
|
20230630,144800,10095245470,2730,2735,2735,2730,665
|
|
20230630,144700,10093427490,2740,2735,2740,2735,4705
|
|
20230630,144600,10080559310,2735,2730,2735,2725,4798
|
|
20230630,144500,10067440390,2725,2725,2725,2725,4726
|
|
20230630,144400,10054562040,2725,2720,2725,2720,1034
|
|
20230630,144300,10051749440,2725,2725,2725,2725,538
|
|
20230630,144200,10050283390,2725,2715,2725,2715,2498
|
|
20230630,144100,10043493820,2720,2720,2720,2720,1692
|
|
20230630,144000,10038891580,2720,2735,2735,2720,1978
|
|
20230630,143900,10033511360,2735,2735,2740,2720,7562
|
|
20230630,143800,10012839435,2720,2740,2740,2720,9334
|
|
20230630,143700,9987378740,2735,2740,2740,2735,2737
|
|
20230630,143600,9979885030,2740,2740,2745,2740,7908
|
|
20230630,143500,9958212685,2740,2735,2740,2735,9633
|
|
20230630,143400,9931840630,2740,2735,2740,2735,2578
|
|
20230630,143300,9924788035,2740,2720,2740,2720,15749
|
|
20230630,143200,9881774135,2720,2720,2720,2715,3227
|
|
20230630,143100,9873003665,2715,2715,2715,2710,1124
|
|
20230630,143000,9869954505,2710,2690,2710,2690,9126
|
|
20230630,142900,9845330285,2695,2695,2695,2690,2263
|
|
20230630,142800,9839231805,2695,2695,2700,2690,10636
|
|
20230630,142700,9810568275,2695,2695,2700,2690,2902
|
|
20230630,142600,9802742900,2695,2695,2700,2695,2070
|
|
20230630,142500,9797158905,2695,2690,2695,2690,1209
|
|
20230630,142400,9793902100,2700,2700,2700,2690,1605
|
|
20230630,142300,9789572100,2685,2695,2700,2685,11494
|
|
20230630,142200,9758643420,2695,2700,2705,2695,1720
|
|
20230630,142100,9753999580,2705,2695,2705,2695,2655
|
|
20230630,142000,9746831150,2695,2700,2700,2695,2952
|
|
20230630,141900,9738871425,2700,2690,2700,2685,4770
|
|
20230630,141800,9726038875,2690,2695,2700,2690,4238
|
|
20230630,141700,9714623810,2685,2690,2690,2685,18966
|
|
20230630,141600,9663689720,2685,2690,2695,2685,3713
|
|
20230630,141500,9653698885,2690,2700,2700,2690,3748
|
|
20230630,141400,9643593300,2700,2695,2705,2695,6212
|
|
20230630,141300,9626842245,2695,2720,2720,2695,13974
|
|
20230630,141200,9589008390,2720,2740,2745,2710,16892
|
|
20230630,141100,9542984275,2745,2735,2745,2720,47850
|
|
20230630,141000,9412356550,2730,2720,2730,2720,9285
|
|
20230630,140900,9387052715,2715,2715,2720,2715,14746
|
|
20230630,140800,9346977400,2720,2710,2720,2710,1909
|
|
20230630,140700,9341795100,2705,2705,2720,2705,14608
|
|
20230630,140600,9302182795,2705,2700,2715,2700,4740
|
|
20230630,140500,9289338880,2700,2710,2710,2700,958
|
|
20230630,140400,9286752250,2705,2690,2705,2690,7901
|
|
20230630,140300,9265390465,2690,2690,2705,2690,12890
|
|
20230630,140200,9230634325,2695,2710,2710,2690,19251
|
|
20230630,140100,9178667275,2705,2705,2715,2690,8197
|
|
20230630,140000,9156515095,2720,2695,2720,2685,39709
|
|
20230630,135900,9049144215,2690,2675,2695,2670,18491
|
|
20230630,135800,8999589660,2675,2670,2675,2665,5093
|
|
20230630,135700,8985997605,2670,2670,2675,2660,6420
|
|
20230630,135600,8968885105,2675,2660,2675,2660,8962
|
|
20230630,135500,8945033565,2660,2650,2660,2650,10153
|
|
20230630,135400,8918066805,2655,2635,2655,2635,16354
|
|
20230630,135300,8874900465,2630,2645,2645,2625,9404
|
|
20230630,135200,8850134665,2645,2670,2675,2645,30390
|
|
20230630,135100,8769302055,2655,2640,2660,2635,20277
|
|
20230630,135000,8715562800,2635,2625,2635,2625,9068
|
|
20230630,134900,8691707470,2615,2620,2620,2615,1540
|
|
20230630,134800,8687672675,2605,2610,2630,2605,27894
|
|
20230630,134700,8614423740,2620,2615,2620,2605,1102
|
|
20230630,134600,8611540520,2615,2615,2615,2610,4431
|
|
20230630,134500,8599953960,2615,2595,2615,2595,23628
|
|
20230630,134400,8538270620,2595,2600,2605,2595,6984
|
|
20230630,134300,8520080250,2605,2600,2605,2600,5213
|
|
20230630,134200,8506522405,2600,2590,2600,2590,901
|
|
20230630,134100,8504182995,2590,2590,2595,2590,5406
|
|
20230630,134000,8490180900,2585,2580,2590,2580,2624
|
|
20230630,133900,8483407355,2575,2575,2580,2575,2879
|
|
20230630,133800,8475993660,2580,2575,2580,2575,446
|
|
20230630,133700,8474843535,2575,2575,2580,2575,2712
|
|
20230630,133600,8467857500,2580,2575,2580,2575,1117
|
|
20230630,133500,8464980970,2575,2580,2580,2575,169
|
|
20230630,133400,8464545505,2580,2580,2580,2575,1872
|
|
20230630,133300,8459724825,2580,2580,2580,2575,221
|
|
20230630,133200,8459154845,2580,2585,2585,2580,6002
|
|
20230630,133100,8443639725,2585,2580,2585,2580,592
|
|
20230630,133000,8442111505,2585,2575,2585,2575,4541
|
|
20230630,132900,8430415390,2565,2565,2565,2565,0
|
|
20230630,132800,8430415390,2565,2570,2570,2565,3172
|
|
20230630,132700,8422278785,2570,2570,2570,2570,2838
|
|
20230630,132600,8414985125,2570,2575,2575,2570,65
|
|
20230630,132500,8414817825,2575,2585,2585,2570,2300
|
|
20230630,132400,8408903765,2580,2590,2590,2580,6681
|
|
20230630,132300,8391661850,2585,2585,2590,2585,1858
|
|
20230630,132200,8386853660,2590,2595,2595,2585,6509
|
|
20230630,132100,8369963405,2590,2590,2600,2590,11386
|
|
20230630,132000,8340441495,2590,2580,2590,2580,8825
|
|
20230630,131900,8317670225,2580,2575,2580,2570,4192
|
|
20230630,131800,8306864885,2575,2575,2575,2575,1912
|
|
20230630,131700,8301941485,2575,2575,2575,2570,2327
|
|
20230630,131600,8295960980,2575,2575,2575,2575,1546
|
|
20230630,131500,8291980030,2575,2575,2575,2575,2101
|
|
20230630,131400,8286569955,2575,2575,2580,2570,1436
|
|
20230630,131300,8282871410,2575,2570,2580,2570,7054
|
|
20230630,131200,8264742610,2560,2560,2570,2560,9134
|
|
20230630,131100,8241322130,2560,2555,2560,2550,6051
|
|
20230630,131000,8225860280,2555,2560,2565,2550,4911
|
|
20230630,130900,8213313880,2565,2565,2565,2555,2476
|
|
20230630,130800,8206975240,2565,2565,2565,2565,551
|
|
20230630,130700,8205561925,2560,2555,2560,2555,5390
|
|
20230630,130600,8191766975,2555,2555,2560,2555,1609
|
|
20230630,130500,8187649335,2555,2560,2565,2555,4014
|
|
20230630,130400,8177369635,2560,2550,2560,2550,9411
|
|
20230630,130300,8153301400,2550,2550,2555,2545,5827
|
|
20230630,130200,8138466940,2550,2545,2550,2545,3505
|
|
20230630,130100,8129534490,2545,2550,2550,2535,1656
|
|
20230630,130000,8125334055,2540,2540,2555,2540,7987
|
|
20230630,125900,8105032015,2540,2525,2540,2525,7146
|
|
20230630,125800,8086924175,2525,2520,2525,2515,8782
|
|
20230630,125700,8064806710,2515,2520,2530,2515,9799
|
|
20230630,125600,8040113710,2520,2530,2535,2520,21727
|
|
20230630,125500,7985174155,2535,2535,2540,2535,2507
|
|
20230630,125400,7978818720,2540,2530,2540,2530,818
|
|
20230630,125300,7976746950,2530,2535,2535,2530,8628
|
|
20230630,125200,7954917055,2530,2535,2540,2530,7073
|
|
20230630,125100,7937013985,2530,2540,2540,2530,2628
|
|
20230630,125000,7930350585,2530,2535,2540,2530,9458
|
|
20230630,124900,7906372795,2535,2540,2540,2530,15969
|
|
20230630,124800,7865897985,2540,2540,2550,2540,10378
|
|
20230630,124700,7839487845,2540,2555,2555,2540,12682
|
|
20230630,124600,7807167905,2550,2560,2560,2550,15027
|
|
20230630,124500,7768841205,2555,2565,2565,2555,16961
|
|
20230630,124400,7725447640,2565,2560,2565,2555,1118
|
|
20230630,124300,7722585145,2560,2565,2565,2560,4684
|
|
20230630,124200,7710589655,2570,2570,2570,2560,11085
|
|
20230630,124100,7682179220,2575,2570,2575,2570,3355
|
|
20230630,124000,7673555360,2575,2575,2575,2570,6483
|
|
20230630,123900,7656882115,2580,2585,2585,2580,1292
|
|
20230630,123800,7653547020,2585,2580,2585,2575,2988
|
|
20230630,123700,7645844425,2580,2580,2590,2575,3462
|
|
20230630,123600,7636893925,2585,2595,2595,2580,8289
|
|
20230630,123500,7615442450,2595,2600,2600,2580,163
|
|
20230630,123400,7615021515,2580,2585,2600,2580,2449
|
|
20230630,123300,7608693835,2580,2575,2580,2570,19646
|
|
20230630,123200,7558106495,2570,2570,2570,2570,426
|
|
20230630,123100,7557011675,2575,2570,2575,2570,2478
|
|
20230630,123000,7550633825,2565,2575,2575,2565,3313
|
|
20230630,122900,7542130845,2565,2575,2575,2565,11194
|
|
20230630,122800,7513323835,2570,2575,2575,2565,2037
|
|
20230630,122700,7508095615,2570,2575,2575,2570,7074
|
|
20230630,122600,7489900435,2575,2575,2575,2570,601
|
|
20230630,122500,7488353860,2575,2585,2590,2575,2599
|
|
20230630,122400,7481647595,2590,2580,2590,2570,3492
|
|
20230630,122300,7472637385,2585,2565,2590,2565,3302
|
|
20230630,122200,7464129840,2570,2570,2570,2565,940
|
|
20230630,122100,7461714045,2570,2570,2570,2565,9384
|
|
20230630,122000,7437607785,2570,2570,2570,2565,3404
|
|
20230630,121900,7428863955,2570,2575,2575,2570,948
|
|
20230630,121800,7426426045,2575,2575,2575,2570,1301
|
|
20230630,121700,7423077895,2570,2565,2570,2565,1755
|
|
20230630,121600,7418569595,2565,2565,2570,2560,2229
|
|
20230630,121500,7412851535,2570,2580,2580,2560,19879
|
|
20230630,121400,7361792855,2575,2575,2580,2575,3051
|
|
20230630,121300,7353932860,2580,2585,2585,2580,4174
|
|
20230630,121200,7343161235,2585,2585,2590,2585,649
|
|
20230630,121100,7341483095,2585,2590,2590,2585,7774
|
|
20230630,121000,7321363640,2600,2600,2600,2600,255
|
|
20230630,120900,7320700640,2590,2595,2600,2590,3804
|
|
20230630,120800,7310834310,2595,2595,2600,2595,517
|
|
20230630,120700,7309492195,2600,2600,2605,2590,8240
|
|
20230630,120600,7288072380,2605,2600,2605,2600,3626
|
|
20230630,120500,7278628715,2600,2610,2610,2600,4790
|
|
20230630,120400,7266173360,2610,2615,2615,2610,4574
|
|
20230630,120300,7254224355,2615,2610,2615,2600,19012
|
|
20230630,120200,7204622545,2610,2600,2610,2600,7577
|
|
20230630,120100,7184918305,2600,2600,2610,2595,11946
|
|
20230630,120000,7153871560,2605,2600,2615,2600,12614
|
|
20230630,115900,7120990450,2600,2600,2600,2595,6940
|
|
20230630,115800,7102970750,2600,2595,2605,2595,3604
|
|
20230630,115700,7093607295,2590,2580,2595,2580,3408
|
|
20230630,115600,7084795575,2580,2585,2585,2580,1258
|
|
20230630,115500,7081547910,2585,2570,2585,2570,9626
|
|
20230630,115400,7056751565,2570,2570,2570,2565,400
|
|
20230630,115300,7055725065,2570,2570,2570,2565,2925
|
|
20230630,115200,7048220735,2570,2575,2575,2565,6716
|
|
20230630,115100,7030980030,2570,2565,2575,2565,930
|
|
20230630,115000,7028593275,2565,2570,2575,2565,9224
|
|
20230630,114900,7004905050,2570,2570,2570,2565,1700
|
|
20230630,114800,7000538035,2570,2570,2570,2570,1415
|
|
20230630,114700,6996901485,2565,2565,2565,2560,3347
|
|
20230630,114600,6988322555,2565,2580,2580,2555,13969
|
|
20230630,114500,6952527110,2580,2565,2585,2565,5271
|
|
20230630,114400,6938972255,2570,2595,2600,2570,11592
|
|
20230630,114300,6909074235,2600,2600,2600,2600,1215
|
|
20230630,114200,6905915235,2600,2585,2610,2585,31429
|
|
20230630,114100,6824334580,2585,2585,2585,2560,22931
|
|
20230630,114000,6765323490,2585,2520,2590,2510,124849
|
|
20230630,113900,6447738575,2515,2530,2540,2515,32307
|
|
20230630,113800,6366136360,2530,2560,2560,2530,24655
|
|
20230630,113700,6303348775,2560,2570,2570,2550,18735
|
|
20230630,113600,6255369975,2580,2580,2585,2570,11904
|
|
20230630,113500,6224725450,2575,2585,2595,2575,21184
|
|
20230630,113400,6169967645,2595,2595,2595,2585,5640
|
|
20230630,113300,6155376970,2590,2595,2610,2585,24031
|
|
20230630,113200,6092984455,2595,2585,2595,2585,4586
|
|
20230630,113100,6081098010,2585,2590,2590,2585,33244
|
|
20230630,113000,5995095185,2595,2600,2600,2590,12980
|
|
20230630,112900,5961373745,2595,2610,2610,2595,22336
|
|
20230630,112800,5903303260,2610,2630,2630,2600,40107
|
|
20230630,112700,5798488965,2625,2630,2630,2625,7842
|
|
20230630,112600,5777893730,2625,2625,2630,2625,3861
|
|
20230630,112500,5767757305,2630,2635,2635,2625,6437
|
|
20230630,112400,5750820970,2635,2635,2640,2630,8199
|
|
20230630,112300,5729216770,2635,2635,2635,2625,3975
|
|
20230630,112200,5718765515,2635,2630,2635,2630,4970
|
|
20230630,112100,5705694240,2630,2635,2635,2630,21127
|
|
20230630,112000,5650074695,2635,2650,2650,2635,49498
|
|
20230630,111900,5519301155,2650,2650,2655,2650,2166
|
|
20230630,111800,5513554435,2655,2650,2655,2650,1872
|
|
20230630,111700,5508592015,2650,2655,2655,2650,1639
|
|
20230630,111600,5504247735,2655,2650,2655,2650,1524
|
|
20230630,111500,5500208205,2650,2665,2665,2650,378
|
|
20230630,111400,5499205880,2650,2670,2670,2650,5246
|
|
20230630,111300,5485286920,2670,2655,2670,2655,6974
|
|
20230630,111200,5466706950,2660,2655,2660,2655,12341
|
|
20230630,111100,5433890120,2660,2665,2665,2655,1431
|
|
20230630,111000,5430083160,2655,2665,2665,2655,2423
|
|
20230630,110900,5423637915,2665,2665,2665,2665,5324
|
|
20230630,110800,5409449455,2670,2655,2670,2655,1081
|
|
20230630,110700,5406572635,2670,2665,2670,2660,19885
|
|
20230630,110600,5353583630,2670,2680,2685,2670,10177
|
|
20230630,110500,5326337965,2675,2675,2685,2675,3896
|
|
20230630,110400,5315893440,2680,2670,2680,2670,2774
|
|
20230630,110300,5308468465,2670,2665,2670,2665,3504
|
|
20230630,110200,5299129665,2665,2660,2665,2660,5310
|
|
20230630,110100,5284991645,2660,2665,2665,2660,1019
|
|
20230630,110000,5282277885,2665,2660,2665,2660,988
|
|
20230630,105900,5279646965,2655,2650,2655,2650,1829
|
|
20230630,105800,5274797650,2655,2655,2660,2650,3965
|
|
20230630,105700,5264281315,2655,2665,2665,2655,820
|
|
20230630,105600,5262101215,2655,2650,2665,2650,3927
|
|
20230630,105500,5251670955,2645,2655,2655,2640,5482
|
|
20230630,105400,5237171045,2655,2655,2660,2635,5695
|
|
20230630,105300,5222054515,2655,2650,2655,2640,6621
|
|
20230630,105200,5204496790,2650,2635,2655,2635,8812
|
|
20230630,105100,5181243240,2640,2635,2650,2630,10093
|
|
20230630,105000,5154645680,2635,2655,2655,2635,17049
|
|
20230630,104900,5109580860,2655,2665,2665,2655,14260
|
|
20230630,104800,5071679765,2665,2690,2700,2665,26209
|
|
20230630,104700,5001540180,2700,2685,2705,2685,3287
|
|
20230630,104600,4992696325,2690,2690,2700,2680,7869
|
|
20230630,104500,4971527105,2690,2680,2690,2680,6093
|
|
20230630,104400,4955172730,2680,2675,2680,2660,4866
|
|
20230630,104300,4942172245,2675,2655,2675,2655,5034
|
|
20230630,104200,4928746280,2655,2655,2660,2655,12497
|
|
20230630,104100,4895521235,2655,2650,2655,2645,6585
|
|
20230630,104000,4878058070,2650,2660,2660,2650,12001
|
|
20230630,103900,4846236625,2660,2655,2660,2650,10515
|
|
20230630,103800,4818348060,2655,2655,2655,2650,2316
|
|
20230630,103700,4812200230,2645,2640,2655,2630,9913
|
|
20230630,103600,4785944675,2640,2630,2650,2625,15543
|
|
20230630,103500,4744926580,2650,2660,2660,2625,23194
|
|
20230630,103400,4683762255,2650,2655,2655,2635,48519
|
|
20230630,103300,4555394160,2660,2670,2675,2650,22268
|
|
20230630,103200,4496147150,2670,2675,2675,2670,10958
|
|
20230630,103100,4466883440,2675,2695,2695,2675,29103
|
|
20230630,103000,4388658845,2695,2700,2705,2695,2974
|
|
20230630,102900,4380621875,2705,2695,2705,2695,986
|
|
20230630,102800,4377961925,2695,2700,2700,2695,6799
|
|
20230630,102700,4359626400,2700,2695,2700,2695,7450
|
|
20230630,102600,4339543650,2695,2695,2695,2695,2799
|
|
20230630,102500,4332000345,2695,2690,2695,2690,5497
|
|
20230630,102400,4317213075,2690,2695,2695,2690,11333
|
|
20230630,102300,4286721675,2695,2695,2700,2690,6340
|
|
20230630,102200,4269636030,2695,2695,2700,2690,6667
|
|
20230630,102100,4251687385,2695,2705,2705,2690,36132
|
|
20230630,102000,4154212380,2700,2705,2715,2700,11740
|
|
20230630,101900,4122428165,2715,2710,2715,2705,3167
|
|
20230630,101800,4113848240,2715,2715,2730,2710,4247
|
|
20230630,101700,4102331250,2730,2710,2730,2700,23491
|
|
20230630,101600,4038340365,2700,2700,2710,2700,39518
|
|
20230630,101500,3931639445,2700,2725,2725,2700,66383
|
|
20230630,101400,3751582740,2725,2730,2730,2725,1798
|
|
20230630,101300,3746683035,2730,2730,2730,2725,3022
|
|
20230630,101200,3738448030,2730,2730,2730,2730,459
|
|
20230630,101100,3737194960,2730,2730,2730,2725,1065
|
|
20230630,101000,3734289760,2725,2725,2730,2725,3196
|
|
20230630,100900,3725571640,2730,2730,2735,2730,676
|
|
20230630,100800,3723726105,2730,2725,2730,2725,2628
|
|
20230630,100700,3716559465,2730,2730,2730,2725,4655
|
|
20230630,100600,3703869675,2730,2735,2735,2730,1857
|
|
20230630,100500,3698798995,2730,2730,2730,2725,823
|
|
20230630,100400,3696554305,2730,2720,2730,2720,1994
|
|
20230630,100300,3691125425,2720,2720,2720,2720,684
|
|
20230630,100200,3689264945,2720,2720,2730,2720,8258
|
|
20230630,100100,3666753185,2720,2720,2730,2720,4079
|
|
20230630,100000,3655647630,2730,2745,2745,2715,14930
|
|
20230630,095900,3614982645,2745,2730,2750,2730,3051
|
|
20230630,095800,3606605900,2735,2730,2735,2730,2090
|
|
20230630,095700,3600890100,2730,2725,2730,2715,6550
|
|
20230630,095600,3583062900,2725,2730,2735,2725,3709
|
|
20230630,095500,3572932125,2730,2725,2730,2715,20445
|
|
20230630,095400,3517394315,2720,2730,2730,2715,20046
|
|
20230630,095300,3462811090,2740,2735,2750,2735,5185
|
|
20230630,095200,3448623160,2735,2740,2740,2735,12539
|
|
20230630,095100,3414308815,2740,2750,2750,2740,685
|
|
20230630,095000,3412428345,2740,2755,2755,2740,8346
|
|
20230630,094900,3389500500,2755,2755,2755,2750,4938
|
|
20230630,094800,3375897575,2755,2765,2765,2750,12893
|
|
20230630,094700,3340377390,2755,2760,2770,2755,8068
|
|
20230630,094600,3318127580,2760,2760,2760,2755,6562
|
|
20230630,094500,3300037705,2755,2755,2765,2755,5331
|
|
20230630,094400,3285310450,2755,2750,2760,2750,4732
|
|
20230630,094300,3272274445,2750,2770,2770,2750,4801
|
|
20230630,094200,3259056575,2770,2770,2775,2765,1979
|
|
20230630,094100,3253569320,2775,2755,2785,2740,33394
|
|
20230630,094000,3161463695,2755,2745,2760,2745,6385
|
|
20230630,093900,3143846970,2760,2755,2760,2740,10916
|
|
20230630,093800,3113780430,2745,2755,2760,2740,19895
|
|
20230630,093700,3059211915,2740,2770,2770,2740,35304
|
|
20230630,093600,2962313630,2775,2745,2775,2745,8010
|
|
20230630,093500,2940157275,2745,2725,2745,2725,8634
|
|
20230630,093400,2916579220,2730,2720,2730,2710,8192
|
|
20230630,093300,2894288805,2720,2730,2735,2705,34707
|
|
20230630,093200,2800194060,2715,2765,2765,2715,40027
|
|
20230630,093100,2690353945,2770,2770,2770,2760,6285
|
|
20230630,093000,2672987370,2770,2760,2770,2755,24835
|
|
20230630,092900,2604284150,2760,2765,2775,2750,32990
|
|
20230630,092800,2513195840,2765,2800,2800,2765,68632
|
|
20230630,092700,2321907990,2805,2830,2830,2805,16453
|
|
20230630,092600,2275656130,2825,2820,2830,2815,5460
|
|
20230630,092500,2260252205,2820,2815,2830,2810,6905
|
|
20230630,092400,2240814905,2810,2810,2830,2810,12786
|
|
20230630,092300,2204836635,2810,2805,2810,2800,17730
|
|
20230630,092200,2155096310,2810,2815,2820,2805,19539
|
|
20230630,092100,2100165495,2815,2830,2835,2815,23745
|
|
20230630,092000,2033161875,2830,2830,2835,2830,12460
|
|
20230630,091900,1997900065,2830,2830,2830,2815,14177
|
|
20230630,091800,1957931555,2825,2805,2830,2805,13265
|
|
20230630,091700,1920584375,2815,2815,2825,2800,49767
|
|
20230630,091600,1780784970,2825,2840,2845,2805,28326
|
|
20230630,091500,1700764960,2850,2860,2870,2840,69964
|
|
20230630,091400,1500748490,2870,2845,2880,2835,141951
|
|
20230630,091300,1094334485,2845,2820,2850,2810,78453
|
|
20230630,091200,872058635,2820,2795,2820,2790,75657
|
|
20230630,091100,659621820,2790,2795,2795,2780,14574
|
|
20230630,091000,618977890,2795,2770,2800,2770,34564
|
|
20230630,090900,522968690,2770,2770,2775,2760,17293
|
|
20230630,090800,475074075,2770,2780,2780,2770,21874
|
|
20230630,090700,414333900,2780,2780,2785,2775,7302
|
|
20230630,090600,394039800,2780,2780,2780,2775,8888
|
|
20230630,090500,369344895,2775,2770,2785,2770,19923
|
|
20230630,090400,313979325,2775,2765,2785,2760,16673
|
|
20230630,090300,267746850,2760,2760,2765,2750,15135
|
|
20230630,090200,225978800,2760,2765,2765,2745,15115
|
|
20230630,090100,184291335,2765,2705,2775,2705,28576
|
|
20230630,090000,105975870,2710,2720,2720,2710,39000
|