604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190100,4213016130,3285,3285,3285,3285,31734
|
|
20230630,190000,4213016130,3285,3285,3285,3285,0
|
|
20230630,185900,4213016130,3285,3285,3285,3285,0
|
|
20230630,185800,4213016130,3285,3285,3285,3285,0
|
|
20230630,185700,4213016130,3285,3285,3285,3285,0
|
|
20230630,185600,4213016130,3285,3285,3285,3285,0
|
|
20230630,185500,4213016130,3285,3285,3285,3285,0
|
|
20230630,185400,4213016130,3285,3285,3285,3285,0
|
|
20230630,185300,4213016130,3285,3285,3285,3285,0
|
|
20230630,185200,4213016130,3285,3285,3285,3285,0
|
|
20230630,185100,4213016130,3285,3285,3285,3285,0
|
|
20230630,185000,4213016130,3285,3285,3285,3285,0
|
|
20230630,184900,4213016130,3285,3285,3285,3285,0
|
|
20230630,184800,4213016130,3285,3285,3285,3285,0
|
|
20230630,184700,4213016130,3285,3285,3285,3285,0
|
|
20230630,184600,4213016130,3285,3285,3285,3285,0
|
|
20230630,184500,4213016130,3285,3285,3285,3285,0
|
|
20230630,184400,4213016130,3285,3285,3285,3285,0
|
|
20230630,184300,4213016130,3285,3285,3285,3285,0
|
|
20230630,184200,4213016130,3285,3285,3285,3285,0
|
|
20230630,184100,4213016130,3285,3285,3285,3285,0
|
|
20230630,184000,4213016130,3285,3285,3285,3285,0
|
|
20230630,183900,4213016130,3285,3285,3285,3285,0
|
|
20230630,183800,4213016130,3285,3285,3285,3285,0
|
|
20230630,183700,4213016130,3285,3285,3285,3285,0
|
|
20230630,183600,4213016130,3285,3285,3285,3285,0
|
|
20230630,183500,4213016130,3285,3285,3285,3285,0
|
|
20230630,183400,4213016130,3285,3285,3285,3285,0
|
|
20230630,183300,4213016130,3285,3285,3285,3285,0
|
|
20230630,183200,4213016130,3285,3285,3285,3285,0
|
|
20230630,183100,4213016130,3285,3285,3285,3285,31734
|
|
20230630,183000,4213016130,3285,3285,3285,3285,0
|
|
20230630,182900,4213016130,3285,3285,3285,3285,0
|
|
20230630,182800,4213016130,3285,3285,3285,3285,0
|
|
20230630,182700,4213016130,3285,3285,3285,3285,0
|
|
20230630,182600,4213016130,3285,3285,3285,3285,0
|
|
20230630,182500,4213016130,3285,3285,3285,3285,0
|
|
20230630,182400,4213016130,3285,3285,3285,3285,0
|
|
20230630,182300,4213016130,3285,3285,3285,3285,0
|
|
20230630,182200,4213016130,3285,3285,3285,3285,0
|
|
20230630,182100,4213016130,3285,3285,3285,3285,0
|
|
20230630,182000,4213016130,3285,3285,3285,3285,0
|
|
20230630,181900,4213016130,3285,3285,3285,3285,0
|
|
20230630,181800,4213016130,3285,3285,3285,3285,0
|
|
20230630,181700,4213016130,3285,3285,3285,3285,0
|
|
20230630,181600,4213016130,3285,3285,3285,3285,0
|
|
20230630,181500,4213016130,3285,3285,3285,3285,0
|
|
20230630,181400,4213016130,3285,3285,3285,3285,0
|
|
20230630,181300,4213016130,3285,3285,3285,3285,0
|
|
20230630,181200,4213016130,3285,3285,3285,3285,0
|
|
20230630,181100,4213016130,3285,3285,3285,3285,0
|
|
20230630,181000,4213016130,3285,3285,3285,3285,0
|
|
20230630,180900,4213016130,3285,3285,3285,3285,0
|
|
20230630,180800,4213016130,3285,3285,3285,3285,0
|
|
20230630,180700,4213016130,3285,3285,3285,3285,0
|
|
20230630,180600,4213016130,3285,3285,3285,3285,0
|
|
20230630,180500,4213016130,3285,3285,3285,3285,0
|
|
20230630,180400,4213016130,3285,3285,3285,3285,0
|
|
20230630,180300,4213016130,3285,3285,3285,3285,0
|
|
20230630,180200,4213016130,3285,3285,3285,3285,0
|
|
20230630,180100,4213016130,3285,3285,3285,3285,31734
|
|
20230630,180000,4213016130,3285,3285,3285,3285,0
|
|
20230630,175900,4213016130,3285,3285,3285,3285,0
|
|
20230630,175800,4213016130,3285,3285,3285,3285,0
|
|
20230630,175700,4213016130,3285,3285,3285,3285,0
|
|
20230630,175600,4213016130,3285,3285,3285,3285,0
|
|
20230630,175500,4213016130,3285,3285,3285,3285,0
|
|
20230630,175400,4213016130,3285,3285,3285,3285,0
|
|
20230630,175300,4213016130,3285,3285,3285,3285,0
|
|
20230630,175200,4213016130,3285,3285,3285,3285,0
|
|
20230630,175100,4213016130,3285,3285,3285,3285,0
|
|
20230630,175000,4213016130,3285,3285,3285,3285,0
|
|
20230630,174900,4213016130,3285,3285,3285,3285,0
|
|
20230630,174800,4213016130,3285,3285,3285,3285,0
|
|
20230630,174700,4213016130,3285,3285,3285,3285,0
|
|
20230630,174600,4213016130,3285,3285,3285,3285,0
|
|
20230630,174500,4213016130,3285,3285,3285,3285,0
|
|
20230630,174400,4213016130,3285,3285,3285,3285,0
|
|
20230630,174300,4213016130,3285,3285,3285,3285,0
|
|
20230630,174200,4213016130,3285,3285,3285,3285,0
|
|
20230630,174100,4213016130,3285,3285,3285,3285,0
|
|
20230630,174000,4213016130,3285,3285,3285,3285,0
|
|
20230630,173900,4213016130,3285,3285,3285,3285,0
|
|
20230630,173800,4213016130,3285,3285,3285,3285,0
|
|
20230630,173700,4213016130,3285,3285,3285,3285,0
|
|
20230630,173600,4213016130,3285,3285,3285,3285,0
|
|
20230630,173500,4213016130,3285,3285,3285,3285,0
|
|
20230630,173400,4213016130,3285,3285,3285,3285,0
|
|
20230630,173300,4213016130,3285,3285,3285,3285,0
|
|
20230630,173200,4213016130,3285,3285,3285,3285,0
|
|
20230630,173100,4213016130,3285,3285,3285,3285,31734
|
|
20230630,173000,4213016130,3285,3285,3285,3285,0
|
|
20230630,172900,4213016130,3285,3285,3285,3285,0
|
|
20230630,172800,4213016130,3285,3285,3285,3285,0
|
|
20230630,172700,4213016130,3285,3285,3285,3285,0
|
|
20230630,172600,4213016130,3285,3285,3285,3285,0
|
|
20230630,172500,4213016130,3285,3285,3285,3285,0
|
|
20230630,172400,4213016130,3285,3285,3285,3285,0
|
|
20230630,172300,4213016130,3285,3285,3285,3285,0
|
|
20230630,172200,4213016130,3285,3285,3285,3285,0
|
|
20230630,172100,4213016130,3285,3285,3285,3285,0
|
|
20230630,172000,4213016130,3285,3285,3285,3285,0
|
|
20230630,171900,4213016130,3285,3285,3285,3285,0
|
|
20230630,171800,4213016130,3285,3285,3285,3285,0
|
|
20230630,171700,4213016130,3285,3285,3285,3285,0
|
|
20230630,171600,4213016130,3285,3285,3285,3285,0
|
|
20230630,171500,4213016130,3285,3285,3285,3285,0
|
|
20230630,171400,4213016130,3285,3285,3285,3285,0
|
|
20230630,171300,4213016130,3285,3285,3285,3285,0
|
|
20230630,171200,4213016130,3285,3285,3285,3285,0
|
|
20230630,171100,4213016130,3285,3285,3285,3285,0
|
|
20230630,171000,4213016130,3285,3285,3285,3285,0
|
|
20230630,170900,4213016130,3285,3285,3285,3285,0
|
|
20230630,170800,4213016130,3285,3285,3285,3285,0
|
|
20230630,170700,4213016130,3285,3285,3285,3285,0
|
|
20230630,170600,4213016130,3285,3285,3285,3285,0
|
|
20230630,170500,4213016130,3285,3285,3285,3285,0
|
|
20230630,170400,4213016130,3285,3285,3285,3285,0
|
|
20230630,170300,4213016130,3285,3285,3285,3285,0
|
|
20230630,170200,4213016130,3285,3285,3285,3285,0
|
|
20230630,170100,4213016130,3285,3285,3285,3285,31734
|
|
20230630,170000,4213016130,3285,3285,3285,3285,0
|
|
20230630,165900,4213016130,3285,3285,3285,3285,0
|
|
20230630,165800,4213016130,3285,3285,3285,3285,0
|
|
20230630,165700,4213016130,3285,3285,3285,3285,0
|
|
20230630,165600,4213016130,3285,3285,3285,3285,0
|
|
20230630,165500,4213016130,3285,3285,3285,3285,0
|
|
20230630,165400,4213016130,3285,3285,3285,3285,0
|
|
20230630,165300,4213016130,3285,3285,3285,3285,0
|
|
20230630,165200,4213016130,3285,3285,3285,3285,0
|
|
20230630,165100,4213016130,3285,3285,3285,3285,0
|
|
20230630,165000,4213016130,3285,3285,3285,3285,0
|
|
20230630,164900,4213016130,3285,3285,3285,3285,0
|
|
20230630,164800,4213016130,3285,3285,3285,3285,0
|
|
20230630,164700,4213016130,3285,3285,3285,3285,0
|
|
20230630,164600,4213016130,3285,3285,3285,3285,0
|
|
20230630,164500,4213016130,3285,3285,3285,3285,0
|
|
20230630,164400,4213016130,3285,3285,3285,3285,0
|
|
20230630,164300,4213016130,3285,3285,3285,3285,0
|
|
20230630,164200,4213016130,3285,3285,3285,3285,0
|
|
20230630,164100,4213016130,3285,3285,3285,3285,0
|
|
20230630,164000,4213016130,3285,3285,3285,3285,0
|
|
20230630,163900,4213016130,3285,3285,3285,3285,0
|
|
20230630,163800,4213016130,3285,3285,3285,3285,0
|
|
20230630,163700,4213016130,3285,3285,3285,3285,0
|
|
20230630,163600,4213016130,3285,3285,3285,3285,0
|
|
20230630,163500,4213016130,3285,3285,3285,3285,0
|
|
20230630,163400,4213016130,3285,3285,3285,3285,0
|
|
20230630,163300,4213016130,3285,3285,3285,3285,0
|
|
20230630,163200,4213016130,3285,3285,3285,3285,0
|
|
20230630,163100,4213016130,3285,3285,3285,3285,31734
|
|
20230630,163000,4213016130,3285,3285,3285,3285,0
|
|
20230630,162900,4213016130,3285,3285,3285,3285,0
|
|
20230630,162800,4213016130,3285,3285,3285,3285,0
|
|
20230630,162700,4213016130,3285,3285,3285,3285,0
|
|
20230630,162600,4213016130,3285,3285,3285,3285,0
|
|
20230630,162500,4213016130,3285,3285,3285,3285,0
|
|
20230630,162400,4213016130,3285,3285,3285,3285,0
|
|
20230630,162300,4213016130,3285,3285,3285,3285,0
|
|
20230630,162200,4213016130,3285,3285,3285,3285,0
|
|
20230630,162100,4213016130,3285,3285,3285,3285,0
|
|
20230630,162000,4213016130,3285,3285,3285,3285,0
|
|
20230630,161900,4213016130,3285,3285,3285,3285,0
|
|
20230630,161800,4213016130,3285,3285,3285,3285,0
|
|
20230630,161700,4213016130,3285,3285,3285,3285,0
|
|
20230630,161600,4213016130,3285,3285,3285,3285,0
|
|
20230630,161500,4213016130,3285,3285,3285,3285,0
|
|
20230630,161400,4213016130,3285,3285,3285,3285,0
|
|
20230630,161300,4213016130,3285,3285,3285,3285,0
|
|
20230630,161200,4213016130,3285,3285,3285,3285,0
|
|
20230630,161100,4213016130,3285,3285,3285,3285,0
|
|
20230630,161000,4213016130,3285,3285,3285,3285,0
|
|
20230630,160900,4213016130,3285,3285,3285,3285,0
|
|
20230630,160800,4213016130,3285,3285,3285,3285,0
|
|
20230630,160700,4213016130,3285,3285,3285,3285,0
|
|
20230630,160600,4213016130,3285,3285,3285,3285,0
|
|
20230630,160500,4213016130,3285,3285,3285,3285,0
|
|
20230630,160400,4213016130,3285,3285,3285,3285,0
|
|
20230630,160300,4213016130,3285,3285,3285,3285,0
|
|
20230630,160200,4213016130,3285,3285,3285,3285,0
|
|
20230630,160100,4213016130,3285,3285,3285,3285,31734
|
|
20230630,160000,4213016130,3285,3285,3285,3285,0
|
|
20230630,155900,4213016130,3285,3285,3285,3285,0
|
|
20230630,155800,4213016130,3285,3285,3285,3285,0
|
|
20230630,155700,4213016130,3285,3285,3285,3285,0
|
|
20230630,155600,4213016130,3285,3285,3285,3285,0
|
|
20230630,155500,4213016130,3285,3285,3285,3285,0
|
|
20230630,155400,4213016130,3285,3285,3285,3285,0
|
|
20230630,155300,4213016130,3285,3285,3285,3285,0
|
|
20230630,155200,4213016130,3285,3285,3285,3285,0
|
|
20230630,155100,4213016130,3285,3285,3285,3285,0
|
|
20230630,155000,4213016130,3285,3285,3285,3285,0
|
|
20230630,154900,4213016130,3285,3285,3285,3285,0
|
|
20230630,154800,4213016130,3285,3285,3285,3285,0
|
|
20230630,154700,4213016130,3285,3285,3285,3285,0
|
|
20230630,154600,4213016130,3285,3285,3285,3285,0
|
|
20230630,154500,4213016130,3285,3285,3285,3285,0
|
|
20230630,154400,4213016130,3285,3285,3285,3285,0
|
|
20230630,154300,4213016130,3285,3285,3285,3285,0
|
|
20230630,154200,4213016130,3285,3285,3285,3285,0
|
|
20230630,154100,4213016130,3285,3285,3285,3285,0
|
|
20230630,154000,4213016130,3285,3285,3285,3285,0
|
|
20230630,153900,4213016130,3285,3285,3285,3285,0
|
|
20230630,153800,4213016130,3285,3285,3285,3285,0
|
|
20230630,153700,4213016130,3285,3285,3285,3285,0
|
|
20230630,153600,4213016130,3285,3285,3285,3285,0
|
|
20230630,153500,4213016130,3285,3285,3285,3285,0
|
|
20230630,153400,4213016130,3285,3285,3285,3285,0
|
|
20230630,153300,4213016130,3285,3285,3285,3285,0
|
|
20230630,153200,4213016130,3285,3285,3285,3285,0
|
|
20230630,153100,4213016130,3285,3285,3285,3285,31734
|
|
20230630,153000,4213016130,3285,3285,3285,3285,31734
|
|
20230630,152900,4108769940,3285,3285,3285,3285,0
|
|
20230630,152800,4108769940,3285,3285,3285,3285,0
|
|
20230630,152700,4108769940,3285,3285,3285,3285,0
|
|
20230630,152600,4108769940,3285,3285,3285,3285,0
|
|
20230630,152500,4108769940,3285,3285,3285,3285,0
|
|
20230630,152400,4108769940,3285,3285,3285,3285,0
|
|
20230630,152300,4108769940,3285,3285,3285,3285,0
|
|
20230630,152200,4108769940,3285,3285,3285,3285,0
|
|
20230630,152100,4108769940,3285,3285,3285,3285,0
|
|
20230630,152000,4108769940,3285,3285,3285,3285,0
|
|
20230630,151900,4108769940,3285,3280,3285,3275,6542
|
|
20230630,151800,4087311755,3285,3275,3285,3270,7491
|
|
20230630,151700,4062750845,3280,3280,3280,3275,4684
|
|
20230630,151600,4047404105,3280,3280,3280,3270,111
|
|
20230630,151500,4047040205,3280,3275,3280,3275,1753
|
|
20230630,151400,4041299115,3280,3275,3280,3275,3798
|
|
20230630,151300,4028845320,3275,3275,3280,3275,1991
|
|
20230630,151200,4022324750,3280,3275,3280,3275,150
|
|
20230630,151100,4021833250,3280,3280,3285,3275,4043
|
|
20230630,151000,4008582930,3280,3280,3285,3275,9643
|
|
20230630,150900,3976987675,3285,3285,3285,3280,261
|
|
20230630,150800,3976131575,3280,3280,3285,3280,1233
|
|
20230630,150700,3972087305,3285,3285,3285,3285,70
|
|
20230630,150600,3971857355,3290,3285,3290,3280,2585
|
|
20230630,150500,3963374230,3290,3290,3290,3280,4701
|
|
20230630,150400,3947930400,3290,3290,3290,3280,9061
|
|
20230630,150300,3918198640,3285,3285,3290,3285,2571
|
|
20230630,150200,3909752850,3280,3280,3285,3280,953
|
|
20230630,150100,3906625060,3285,3280,3285,3280,101
|
|
20230630,150000,3906293655,3280,3280,3285,3280,543
|
|
20230630,145900,3904511480,3285,3290,3290,3285,951
|
|
20230630,145800,3901387360,3290,3280,3290,3280,9962
|
|
20230630,145700,3868664000,3280,3285,3285,3280,1088
|
|
20230630,145600,3865093770,3285,3280,3285,3280,3501
|
|
20230630,145500,3853595475,3280,3285,3285,3280,247
|
|
20230630,145400,3852784735,3285,3280,3285,3275,1164
|
|
20230630,145300,3848968685,3285,3280,3285,3275,2852
|
|
20230630,145200,3839615230,3280,3280,3285,3275,351
|
|
20230630,145100,3838465070,3285,3285,3285,3285,1
|
|
20230630,145000,3838461785,3285,3280,3285,3275,12064
|
|
20230630,144900,3798923955,3280,3280,3285,3280,5825
|
|
20230630,144800,3779810300,3280,3280,3285,3280,8129
|
|
20230630,144700,3753147155,3280,3280,3280,3280,5820
|
|
20230630,144600,3734057555,3285,3285,3285,3285,245
|
|
20230630,144500,3733252730,3290,3290,3290,3290,4
|
|
20230630,144400,3733239570,3290,3285,3290,3285,1222
|
|
20230630,144300,3729225145,3290,3285,3290,3285,1155
|
|
20230630,144200,3725430965,3290,3290,3290,3285,1303
|
|
20230630,144100,3721144105,3290,3290,3290,3285,1431
|
|
20230630,144000,3716443115,3290,3290,3290,3290,1
|
|
20230630,143900,3716439825,3285,3285,3290,3285,4322
|
|
20230630,143800,3702242050,3290,3290,3290,3290,0
|
|
20230630,143700,3702242050,3290,3290,3290,3290,56
|
|
20230630,143600,3702057810,3290,3285,3290,3285,81
|
|
20230630,143500,3701791720,3290,3285,3290,3285,2336
|
|
20230630,143400,3694117955,3280,3285,3285,3280,2138
|
|
20230630,143300,3687099470,3285,3285,3290,3285,2923
|
|
20230630,143200,3677494535,3285,3285,3285,3280,6273
|
|
20230630,143100,3656890460,3285,3290,3290,3285,363
|
|
20230630,143000,3655697875,3290,3290,3290,3290,119
|
|
20230630,142900,3655306365,3290,3290,3290,3285,5337
|
|
20230630,142800,3637772665,3295,3295,3295,3290,948
|
|
20230630,142700,3634653735,3290,3290,3290,3290,500
|
|
20230630,142600,3633008735,3295,3295,3295,3295,1
|
|
20230630,142500,3633005440,3290,3290,3290,3290,0
|
|
20230630,142400,3633005440,3290,3290,3295,3290,780
|
|
20230630,142300,3630439235,3295,3295,3295,3290,817
|
|
20230630,142200,3627748720,3290,3290,3295,3290,2239
|
|
20230630,142100,3620382405,3290,3285,3290,3280,6387
|
|
20230630,142000,3599420175,3290,3290,3290,3290,1326
|
|
20230630,141900,3595057635,3290,3290,3290,3290,81
|
|
20230630,141800,3594791145,3290,3290,3290,3290,930
|
|
20230630,141700,3591731445,3295,3285,3295,3285,7114
|
|
20230630,141600,3568361945,3295,3290,3295,3285,1458
|
|
20230630,141500,3563562920,3295,3295,3295,3290,607
|
|
20230630,141400,3561564355,3290,3295,3295,3290,2347
|
|
20230630,141300,3553840990,3295,3295,3295,3295,768
|
|
20230630,141200,3551310430,3290,3285,3290,3285,1729
|
|
20230630,141100,3545622115,3290,3295,3295,3290,2201
|
|
20230630,141000,3538380820,3285,3290,3290,3285,3885
|
|
20230630,140900,3525600670,3295,3295,3295,3295,31
|
|
20230630,140800,3525498525,3290,3290,3295,3285,5105
|
|
20230630,140700,3508712180,3295,3295,3295,3295,356
|
|
20230630,140600,3507539160,3295,3295,3300,3290,3919
|
|
20230630,140500,3494637970,3300,3300,3300,3295,271
|
|
20230630,140400,3493744965,3300,3295,3300,3295,660
|
|
20230630,140300,3491570255,3295,3295,3295,3295,451
|
|
20230630,140200,3490084210,3300,3300,3300,3300,1
|
|
20230630,140100,3490080910,3300,3300,3300,3300,182
|
|
20230630,140000,3489480310,3300,3300,3300,3300,14
|
|
20230630,135900,3489434110,3300,3300,3300,3295,4095
|
|
20230630,135800,3475939570,3300,3300,3300,3295,301
|
|
20230630,135700,3474946770,3300,3300,3300,3300,1
|
|
20230630,135600,3474943470,3295,3300,3300,3295,1796
|
|
20230630,135500,3469025625,3300,3300,3300,3295,204
|
|
20230630,135400,3468353425,3295,3295,3300,3295,1229
|
|
20230630,135300,3464303365,3295,3295,3300,3295,3695
|
|
20230630,135200,3452128335,3300,3295,3300,3295,1101
|
|
20230630,135100,3448500035,3300,3300,3300,3300,10
|
|
20230630,135000,3448467035,3300,3295,3300,3295,58
|
|
20230630,134900,3448275920,3300,3300,3300,3300,924
|
|
20230630,134800,3445226720,3300,3300,3305,3300,2845
|
|
20230630,134700,3435838215,3305,3305,3305,3305,63
|
|
20230630,134600,3435630000,3300,3300,3305,3300,1084
|
|
20230630,134500,3432052795,3305,3305,3305,3300,526
|
|
20230630,134400,3430315795,3305,3305,3310,3300,4011
|
|
20230630,134300,3417059330,3305,3300,3305,3300,121
|
|
20230630,134200,3416659525,3300,3305,3310,3300,1637
|
|
20230630,134100,3411247135,3310,3305,3310,3305,5543
|
|
20230630,134000,3392927435,3300,3295,3300,3295,460
|
|
20230630,133900,3391409535,3300,3300,3305,3300,2502
|
|
20230630,133800,3383150430,3300,3295,3300,3295,2204
|
|
20230630,133700,3375888230,3305,3305,3305,3300,5087
|
|
20230630,133600,3359099105,3295,3305,3305,3295,3400
|
|
20230630,133500,3347884445,3305,3305,3305,3300,1022
|
|
20230630,133400,3344511755,3300,3300,3305,3300,2228
|
|
20230630,133300,3337159320,3305,3300,3305,3300,926
|
|
20230630,133200,3334103515,3300,3310,3310,3300,4055
|
|
20230630,133100,3320719110,3305,3305,3310,3305,1946
|
|
20230630,133000,3314287565,3305,3305,3310,3305,956
|
|
20230630,132900,3311127865,3310,3310,3310,3305,2087
|
|
20230630,132800,3304229395,3305,3305,3310,3305,3955
|
|
20230630,132700,3291158110,3310,3310,3310,3305,1362
|
|
20230630,132600,3286650190,3310,3305,3310,3305,429
|
|
20230630,132500,3285232290,3305,3300,3305,3300,29614
|
|
20230630,132400,3187483210,3300,3300,3300,3300,19
|
|
20230630,132300,3187420510,3295,3300,3300,3295,552
|
|
20230630,132200,3185598920,3300,3300,3300,3300,31
|
|
20230630,132100,3185496620,3300,3300,3300,3300,1
|
|
20230630,132000,3185493320,3295,3300,3300,3295,3
|
|
20230630,131900,3185483430,3295,3295,3295,3295,762
|
|
20230630,131800,3182972640,3300,3300,3300,3300,1
|
|
20230630,131700,3182969340,3300,3300,3300,3300,220
|
|
20230630,131600,3182243340,3300,3300,3300,3295,430
|
|
20230630,131500,3180825840,3295,3295,3295,3295,13
|
|
20230630,131400,3180783005,3300,3300,3300,3295,112
|
|
20230630,131300,3180413905,3295,3300,3300,3295,8437
|
|
20230630,131200,3152587305,3300,3300,3300,3300,13
|
|
20230630,131100,3152544405,3300,3290,3300,3290,2991
|
|
20230630,131000,3142690640,3290,3290,3290,3285,7707
|
|
20230630,130900,3117340760,3290,3285,3290,3285,1500
|
|
20230630,130800,3112405780,3285,3285,3285,3285,250
|
|
20230630,130700,3111584530,3290,3290,3290,3290,100
|
|
20230630,130600,3111255530,3290,3290,3290,3290,50
|
|
20230630,130500,3111091030,3290,3285,3290,3285,216
|
|
20230630,130400,3110381205,3285,3285,3285,3280,794
|
|
20230630,130300,3107772920,3285,3285,3285,3285,18
|
|
20230630,130200,3107713790,3285,3285,3285,3285,201
|
|
20230630,130100,3107053505,3285,3280,3285,3280,17
|
|
20230630,130000,3106997690,3290,3285,3290,3280,6447
|
|
20230630,125900,3085822305,3285,3285,3285,3285,504
|
|
20230630,125800,3084166665,3290,3290,3290,3290,0
|
|
20230630,125700,3084166665,3290,3290,3290,3290,969
|
|
20230630,125600,3080978655,3290,3290,3290,3290,112
|
|
20230630,125500,3080610175,3290,3290,3290,3290,310
|
|
20230630,125400,3079590275,3290,3285,3290,3285,201
|
|
20230630,125300,3078929985,3285,3285,3285,3285,1705
|
|
20230630,125200,3073329060,3285,3285,3285,3285,200
|
|
20230630,125100,3072672060,3285,3285,3285,3285,1138
|
|
20230630,125000,3068933730,3285,3285,3290,3285,1363
|
|
20230630,124900,3064456260,3285,3280,3285,3280,4330
|
|
20230630,124800,3050233770,3280,3280,3280,3280,100
|
|
20230630,124700,3049905770,3285,3285,3285,3285,12
|
|
20230630,124600,3049866350,3285,3285,3285,3285,230
|
|
20230630,124500,3049110800,3275,3275,3275,3275,44
|
|
20230630,124400,3048966700,3275,3285,3285,3275,6002
|
|
20230630,124300,3029301835,3285,3285,3285,3285,2
|
|
20230630,124200,3029295265,3280,3280,3280,3275,3907
|
|
20230630,124100,3016484260,3280,3275,3280,3275,210
|
|
20230630,124000,3015795505,3275,3280,3280,3275,3500
|
|
20230630,123900,3004321005,3280,3280,3280,3280,5176
|
|
20230630,123800,2987343725,3285,3285,3285,3285,176
|
|
20230630,123700,2986765565,3285,3290,3290,3285,4736
|
|
20230630,123600,2971206135,3285,3285,3285,3285,6011
|
|
20230630,123500,2951460000,3290,3285,3290,3285,3685
|
|
20230630,123400,2939344775,3285,3295,3295,3285,6100
|
|
20230630,123300,2919289665,3290,3295,3295,3290,5881
|
|
20230630,123200,2899939305,3300,3300,3300,3300,1
|
|
20230630,123100,2899936005,3295,3290,3300,3290,670
|
|
20230630,123000,2897728345,3290,3300,3300,3290,4835
|
|
20230630,122900,2881790595,3300,3295,3300,3295,255
|
|
20230630,122800,2880949620,3295,3295,3295,3295,223
|
|
20230630,122700,2880214835,3295,3295,3295,3295,3230
|
|
20230630,122600,2869571985,3305,3305,3305,3305,11
|
|
20230630,122500,2869535630,3305,3305,3305,3305,0
|
|
20230630,122400,2869535630,3305,3305,3305,3305,0
|
|
20230630,122300,2869535630,3305,3305,3305,3295,9
|
|
20230630,122200,2869505935,3295,3305,3305,3295,2010
|
|
20230630,122100,2862882885,3305,3305,3305,3305,0
|
|
20230630,122000,2862882885,3305,3295,3305,3295,6198
|
|
20230630,121900,2842434385,3295,3295,3295,3295,576
|
|
20230630,121800,2840536465,3295,3295,3295,3295,1908
|
|
20230630,121700,2834249605,3290,3295,3295,3290,10311
|
|
20230630,121600,2800322535,3295,3295,3295,3295,575
|
|
20230630,121500,2798427910,3295,3295,3295,3295,228
|
|
20230630,121400,2797676650,3295,3295,3300,3290,692
|
|
20230630,121300,2795396535,3295,3295,3295,3295,2285
|
|
20230630,121200,2787867460,3295,3295,3295,3295,974
|
|
20230630,121100,2784658130,3295,3295,3300,3290,3881
|
|
20230630,121000,2771872660,3300,3290,3300,3290,2240
|
|
20230630,120900,2764498235,3290,3295,3295,3290,331
|
|
20230630,120800,2763409240,3290,3285,3290,3285,2026
|
|
20230630,120700,2756743875,3285,3290,3290,3285,1712
|
|
20230630,120600,2751113900,3300,3295,3300,3290,2609
|
|
20230630,120500,2742516285,3295,3305,3305,3295,1699
|
|
20230630,120400,2736911080,3305,3305,3305,3300,4880
|
|
20230630,120300,2720792280,3305,3310,3310,3305,1309
|
|
20230630,120200,2716461515,3310,3305,3310,3305,15577
|
|
20230630,120100,2664935370,3305,3300,3305,3300,3265
|
|
20230630,120000,2654147430,3300,3295,3305,3295,26083
|
|
20230630,115900,2568105315,3295,3295,3295,3295,1966
|
|
20230630,115800,2561627345,3285,3290,3295,3285,1730
|
|
20230630,115700,2555937660,3295,3290,3295,3290,867
|
|
20230630,115600,2553085225,3290,3285,3290,3285,276
|
|
20230630,115500,2552178315,3290,3290,3290,3290,2174
|
|
20230630,115400,2545025855,3290,3290,3290,3290,1195
|
|
20230630,115300,2541094305,3290,3290,3295,3290,1568
|
|
20230630,115200,2535935580,3295,3295,3295,3295,0
|
|
20230630,115100,2535935580,3295,3295,3295,3295,0
|
|
20230630,115000,2535935580,3295,3295,3295,3295,2192
|
|
20230630,114900,2528712940,3300,3300,3300,3300,5810
|
|
20230630,114800,2509539940,3300,3295,3300,3295,3422
|
|
20230630,114700,2498252780,3295,3290,3295,3290,121
|
|
20230630,114600,2497854185,3295,3295,3295,3295,6067
|
|
20230630,114500,2477863420,3295,3290,3295,3290,3680
|
|
20230630,114400,2465756215,3290,3285,3290,3285,3125
|
|
20230630,114300,2455490580,3290,3290,3290,3285,3503
|
|
20230630,114200,2443983010,3285,3285,3290,3285,54
|
|
20230630,114100,2443805505,3290,3290,3290,3290,56
|
|
20230630,114000,2443621265,3290,3290,3290,3290,1
|
|
20230630,113900,2443617975,3285,3285,3290,3285,1359
|
|
20230630,113800,2439153625,3290,3285,3290,3285,101
|
|
20230630,113700,2438821835,3290,3280,3290,3280,1006
|
|
20230630,113600,2435512145,3290,3290,3290,3290,640
|
|
20230630,113500,2433406545,3290,3285,3290,3285,808
|
|
20230630,113400,2430748635,3280,3285,3290,3280,1254
|
|
20230630,113300,2426633630,3290,3290,3290,3290,32
|
|
20230630,113200,2426528350,3290,3285,3290,3285,2060
|
|
20230630,113100,2419761240,3285,3285,3285,3285,1312
|
|
20230630,113000,2415451320,3285,3290,3290,3285,1450
|
|
20230630,112900,2410685665,3290,3290,3290,3280,102
|
|
20230630,112800,2410350285,3280,3290,3290,3280,2943
|
|
20230630,112700,2400668315,3290,3285,3290,3280,7568
|
|
20230630,112600,2375815265,3290,3285,3290,3285,600
|
|
20230630,112500,2373841270,3290,3290,3290,3290,1
|
|
20230630,112400,2373837980,3290,3290,3290,3290,39
|
|
20230630,112300,2373709670,3290,3290,3290,3290,710
|
|
20230630,112200,2371373770,3290,3275,3290,3275,26
|
|
20230630,112100,2371288605,3290,3275,3290,3275,32
|
|
20230630,112000,2371183775,3290,3290,3290,3290,1023
|
|
20230630,111900,2367818105,3275,3290,3290,3275,592
|
|
20230630,111800,2365870875,3300,3290,3300,3260,20378
|
|
20230630,111700,2299115825,3295,3295,3295,3290,2427
|
|
20230630,111600,2291119010,3300,3295,3300,3295,2252
|
|
20230630,111500,2283698665,3295,3300,3300,3295,4138
|
|
20230630,111400,2270055675,3300,3290,3300,3285,14247
|
|
20230630,111300,2223150520,3290,3285,3290,3280,2199
|
|
20230630,111200,2215927050,3280,3280,3285,3280,1611
|
|
20230630,111100,2210640305,3280,3280,3280,3280,152
|
|
20230630,111000,2210141745,3280,3280,3280,3280,2821
|
|
20230630,110900,2200888865,3275,3275,3275,3275,3530
|
|
20230630,110800,2189328115,3275,3275,3275,3275,0
|
|
20230630,110700,2189328115,3275,3275,3275,3275,50
|
|
20230630,110600,2189164365,3275,3275,3275,3275,0
|
|
20230630,110500,2189164365,3275,3275,3275,3270,505
|
|
20230630,110400,2187511510,3275,3270,3275,3270,2
|
|
20230630,110300,2187504965,3270,3275,3275,3270,11
|
|
20230630,110200,2187468955,3270,3270,3270,3270,1338
|
|
20230630,110100,2183093695,3265,3270,3270,3265,1783
|
|
20230630,110000,2177272195,3255,3275,3275,3255,46953
|
|
20230630,105900,2024253185,3275,3270,3275,3270,2
|
|
20230630,105800,2024246640,3270,3270,3275,3270,1010
|
|
20230630,105700,2020943935,3275,3275,3275,3275,6
|
|
20230630,105600,2020924285,3275,3270,3275,3270,451
|
|
20230630,105500,2019449510,3270,3275,3275,3270,3426
|
|
20230630,105400,2008246360,3280,3280,3280,3280,0
|
|
20230630,105300,2008246360,3280,3280,3280,3280,5
|
|
20230630,105200,2008229960,3280,3280,3280,3280,1
|
|
20230630,105100,2008226680,3275,3275,3275,3275,14
|
|
20230630,105000,2008180830,3280,3270,3280,3270,3093
|
|
20230630,104900,1998066630,3270,3275,3275,3270,802
|
|
20230630,104800,1995443585,3275,3270,3275,3270,1432
|
|
20230630,104700,1990754165,3265,3275,3275,3265,2280
|
|
20230630,104600,1983298865,3275,3270,3275,3270,787
|
|
20230630,104500,1980722070,3270,3275,3275,3265,3305
|
|
20230630,104400,1969925415,3265,3280,3280,3265,17954
|
|
20230630,104300,1911224435,3275,3280,3280,3275,272
|
|
20230630,104200,1910332805,3275,3275,3275,3270,2473
|
|
20230630,104100,1902242855,3275,3275,3275,3275,1
|
|
20230630,104000,1902239580,3280,3275,3280,3270,2001
|
|
20230630,103900,1895692610,3275,3275,3275,3275,39
|
|
20230630,103800,1895564885,3280,3275,3280,3275,1180
|
|
20230630,103700,1891699135,3275,3275,3275,3275,1680
|
|
20230630,103600,1886197135,3280,3275,3280,3275,1414
|
|
20230630,103500,1881566250,3280,3280,3280,3280,530
|
|
20230630,103400,1879827850,3280,3275,3280,3275,1069
|
|
20230630,103300,1876326125,3280,3275,3280,3275,1101
|
|
20230630,103200,1872717845,3275,3280,3280,3275,2284
|
|
20230630,103100,1865236830,3280,3275,3280,3275,302
|
|
20230630,103000,1864246290,3275,3275,3280,3275,6365
|
|
20230630,102900,1843390905,3280,3280,3280,3280,0
|
|
20230630,102800,1843390905,3280,3280,3280,3275,1092
|
|
20230630,102700,1839810680,3280,3280,3280,3280,5246
|
|
20230630,102600,1822603800,3285,3285,3285,3285,1118
|
|
20230630,102500,1818931170,3285,3280,3285,3275,15358
|
|
20230630,102400,1768574755,3280,3285,3285,3280,2031
|
|
20230630,102300,1761908920,3285,3285,3285,3280,776
|
|
20230630,102200,1759363605,3280,3285,3285,3280,5094
|
|
20230630,102100,1742631115,3290,3290,3290,3290,45
|
|
20230630,102000,1742483065,3295,3295,3295,3290,1992
|
|
20230630,101900,1735929340,3290,3290,3290,3290,147
|
|
20230630,101800,1735445710,3295,3295,3295,3295,0
|
|
20230630,101700,1735445710,3295,3295,3295,3295,50
|
|
20230630,101600,1735280960,3295,3290,3295,3285,1782
|
|
20230630,101500,1729419670,3285,3285,3290,3285,118
|
|
20230630,101400,1729031485,3290,3290,3290,3285,502
|
|
20230630,101300,1727380225,3285,3285,3285,3285,879
|
|
20230630,101200,1724492710,3285,3290,3290,3285,526
|
|
20230630,101100,1722762795,3290,3285,3290,3285,237
|
|
20230630,101000,1721984145,3285,3290,3290,3285,2352
|
|
20230630,100900,1714257820,3290,3280,3290,3280,1271
|
|
20230630,100800,1710088165,3280,3280,3285,3280,3447
|
|
20230630,100700,1698781995,3280,3290,3290,3280,12504
|
|
20230630,100600,1657753245,3295,3295,3295,3290,1060
|
|
20230630,100500,1654260550,3285,3295,3295,3285,2943
|
|
20230630,100400,1644577685,3300,3295,3300,3295,2353
|
|
20230630,100300,1636824225,3300,3300,3300,3300,790
|
|
20230630,100200,1634217225,3300,3295,3300,3295,6776
|
|
20230630,100100,1611865250,3290,3295,3295,3290,3992
|
|
20230630,100000,1598716190,3300,3305,3310,3280,15364
|
|
20230630,095900,1548093220,3310,3310,3320,3305,26457
|
|
20230630,095800,1460437870,3310,3310,3310,3305,15754
|
|
20230630,095700,1408293240,3305,3300,3310,3300,12234
|
|
20230630,095600,1367866660,3305,3300,3305,3300,1165
|
|
20230630,095500,1364022085,3300,3305,3310,3300,5646
|
|
20230630,095400,1345364655,3305,3300,3305,3295,18615
|
|
20230630,095300,1283931230,3300,3290,3300,3290,15968
|
|
20230630,095200,1231303700,3290,3285,3290,3275,10051
|
|
20230630,095100,1198330525,3290,3285,3290,3285,225
|
|
20230630,095000,1197590280,3285,3290,3290,3285,2073
|
|
20230630,094900,1190780420,3290,3290,3290,3290,27
|
|
20230630,094800,1190691590,3285,3285,3285,3285,590
|
|
20230630,094700,1188753440,3290,3290,3290,3290,1063
|
|
20230630,094600,1185256170,3290,3285,3290,3285,55
|
|
20230630,094500,1185075435,3290,3290,3290,3290,4043
|
|
20230630,094400,1171773965,3290,3290,3295,3290,2630
|
|
20230630,094300,1163111375,3290,3295,3295,3290,8144
|
|
20230630,094200,1136298925,3295,3290,3300,3290,16421
|
|
20230630,094100,1082164285,3290,3295,3295,3290,5356
|
|
20230630,094000,1064516370,3295,3295,3300,3285,18017
|
|
20230630,093900,1005171180,3290,3295,3295,3290,11591
|
|
20230630,093800,966994835,3295,3280,3295,3280,37074
|
|
20230630,093700,845186585,3280,3285,3285,3280,5650
|
|
20230630,093600,826641675,3285,3285,3285,3280,1453
|
|
20230630,093500,821868590,3285,3285,3290,3280,3156
|
|
20230630,093400,811499550,3285,3280,3290,3280,17689
|
|
20230630,093300,753377350,3280,3275,3280,3275,5126
|
|
20230630,093200,736564570,3275,3270,3280,3270,3529
|
|
20230630,093100,725013605,3270,3280,3280,3270,1646
|
|
20230630,093000,719622925,3280,3275,3280,3270,2823
|
|
20230630,092900,710380360,3275,3280,3280,3275,3337
|
|
20230630,092800,699448010,3280,3275,3280,3275,3951
|
|
20230630,092700,686496210,3270,3270,3275,3270,1797
|
|
20230630,092600,680619240,3270,3280,3280,3270,6902
|
|
20230630,092500,658017285,3275,3280,3285,3275,10358
|
|
20230630,092400,624055435,3280,3280,3285,3280,2973
|
|
20230630,092300,614303165,3280,3285,3290,3280,22260
|
|
20230630,092200,541168005,3290,3290,3290,3285,11419
|
|
20230630,092100,503599905,3290,3285,3290,3280,8755
|
|
20230630,092000,474806525,3280,3290,3290,3280,5388
|
|
20230630,091900,457114990,3290,3285,3290,3280,8544
|
|
20230630,091800,429040600,3280,3275,3280,3270,20299
|
|
20230630,091700,362551675,3275,3275,3275,3275,1474
|
|
20230630,091600,357724325,3280,3275,3280,3275,3664
|
|
20230630,091500,345712110,3275,3280,3280,3275,4106
|
|
20230630,091400,332264410,3280,3270,3280,3250,26650
|
|
20230630,091300,245038085,3265,3250,3265,3250,3325
|
|
20230630,091200,234204205,3250,3255,3265,3250,6270
|
|
20230630,091100,213793285,3255,3265,3265,3255,3177
|
|
20230630,091000,203431970,3265,3265,3270,3255,3948
|
|
20230630,090900,190552680,3255,3260,3265,3250,2468
|
|
20230630,090800,182515905,3250,3260,3260,3250,1555
|
|
20230630,090700,177449615,3260,3255,3260,3240,8416
|
|
20230630,090600,150137505,3250,3250,3255,3250,2829
|
|
20230630,090500,140943070,3260,3265,3270,3260,4480
|
|
20230630,090400,126319105,3265,3250,3270,3250,3474
|
|
20230630,090300,114984330,3250,3235,3250,3235,5281
|
|
20230630,090200,97845760,3235,3245,3250,3235,5500
|
|
20230630,090100,80006915,3250,3255,3255,3240,7226
|
|
20230630,090000,56538550,3255,3255,3260,3250,17084
|