620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191700,526367430,3695,3695,3695,3695,4561
|
|
20230630,191600,526367430,3695,3695,3695,3695,0
|
|
20230630,191500,526367430,3695,3695,3695,3695,0
|
|
20230630,191400,526367430,3695,3695,3695,3695,0
|
|
20230630,191300,526367430,3695,3695,3695,3695,0
|
|
20230630,191200,526367430,3695,3695,3695,3695,0
|
|
20230630,191100,526367430,3695,3695,3695,3695,0
|
|
20230630,191000,526367430,3695,3695,3695,3695,0
|
|
20230630,190900,526367430,3695,3695,3695,3695,0
|
|
20230630,190800,526367430,3695,3695,3695,3695,0
|
|
20230630,190700,526367430,3695,3695,3695,3695,0
|
|
20230630,190600,526367430,3695,3695,3695,3695,0
|
|
20230630,190500,526367430,3695,3695,3695,3695,0
|
|
20230630,190400,526367430,3695,3695,3695,3695,0
|
|
20230630,190300,526367430,3695,3695,3695,3695,0
|
|
20230630,190200,526367430,3695,3695,3695,3695,0
|
|
20230630,190100,526367430,3695,3695,3695,3695,0
|
|
20230630,190000,526367430,3695,3695,3695,3695,0
|
|
20230630,185900,526367430,3695,3695,3695,3695,0
|
|
20230630,185800,526367430,3695,3695,3695,3695,0
|
|
20230630,185700,526367430,3695,3695,3695,3695,0
|
|
20230630,185600,526367430,3695,3695,3695,3695,0
|
|
20230630,185500,526367430,3695,3695,3695,3695,0
|
|
20230630,185400,526367430,3695,3695,3695,3695,0
|
|
20230630,185300,526367430,3695,3695,3695,3695,0
|
|
20230630,185200,526367430,3695,3695,3695,3695,0
|
|
20230630,185100,526367430,3695,3695,3695,3695,0
|
|
20230630,185000,526367430,3695,3695,3695,3695,0
|
|
20230630,184900,526367430,3695,3695,3695,3695,0
|
|
20230630,184800,526367430,3695,3695,3695,3695,0
|
|
20230630,184700,526367430,3695,3695,3695,3695,4561
|
|
20230630,184600,526367430,3695,3695,3695,3695,0
|
|
20230630,184500,526367430,3695,3695,3695,3695,0
|
|
20230630,184400,526367430,3695,3695,3695,3695,0
|
|
20230630,184300,526367430,3695,3695,3695,3695,0
|
|
20230630,184200,526367430,3695,3695,3695,3695,0
|
|
20230630,184100,526367430,3695,3695,3695,3695,0
|
|
20230630,184000,526367430,3695,3695,3695,3695,0
|
|
20230630,183900,526367430,3695,3695,3695,3695,0
|
|
20230630,183800,526367430,3695,3695,3695,3695,0
|
|
20230630,183700,526367430,3695,3695,3695,3695,0
|
|
20230630,183600,526367430,3695,3695,3695,3695,0
|
|
20230630,183500,526367430,3695,3695,3695,3695,0
|
|
20230630,183400,526367430,3695,3695,3695,3695,0
|
|
20230630,183300,526367430,3695,3695,3695,3695,0
|
|
20230630,183200,526367430,3695,3695,3695,3695,0
|
|
20230630,183100,526367430,3695,3695,3695,3695,0
|
|
20230630,183000,526367430,3695,3695,3695,3695,0
|
|
20230630,182900,526367430,3695,3695,3695,3695,0
|
|
20230630,182800,526367430,3695,3695,3695,3695,0
|
|
20230630,182700,526367430,3695,3695,3695,3695,0
|
|
20230630,182600,526367430,3695,3695,3695,3695,0
|
|
20230630,182500,526367430,3695,3695,3695,3695,0
|
|
20230630,182400,526367430,3695,3695,3695,3695,0
|
|
20230630,182300,526367430,3695,3695,3695,3695,0
|
|
20230630,182200,526367430,3695,3695,3695,3695,0
|
|
20230630,182100,526367430,3695,3695,3695,3695,0
|
|
20230630,182000,526367430,3695,3695,3695,3695,0
|
|
20230630,181900,526367430,3695,3695,3695,3695,0
|
|
20230630,181800,526367430,3695,3695,3695,3695,0
|
|
20230630,181700,526367430,3695,3695,3695,3695,4561
|
|
20230630,181600,526367430,3695,3695,3695,3695,0
|
|
20230630,181500,526367430,3695,3695,3695,3695,0
|
|
20230630,181400,526367430,3695,3695,3695,3695,0
|
|
20230630,181300,526367430,3695,3695,3695,3695,0
|
|
20230630,181200,526367430,3695,3695,3695,3695,0
|
|
20230630,181100,526367430,3695,3695,3695,3695,0
|
|
20230630,181000,526367430,3695,3695,3695,3695,0
|
|
20230630,180900,526367430,3695,3695,3695,3695,0
|
|
20230630,180800,526367430,3695,3695,3695,3695,0
|
|
20230630,180700,526367430,3695,3695,3695,3695,0
|
|
20230630,180600,526367430,3695,3695,3695,3695,0
|
|
20230630,180500,526367430,3695,3695,3695,3695,0
|
|
20230630,180400,526367430,3695,3695,3695,3695,0
|
|
20230630,180300,526367430,3695,3695,3695,3695,0
|
|
20230630,180200,526367430,3695,3695,3695,3695,0
|
|
20230630,180100,526367430,3695,3695,3695,3695,0
|
|
20230630,180000,526367430,3695,3695,3695,3695,0
|
|
20230630,175900,526367430,3695,3695,3695,3695,0
|
|
20230630,175800,526367430,3695,3695,3695,3695,0
|
|
20230630,175700,526367430,3695,3695,3695,3695,0
|
|
20230630,175600,526367430,3695,3695,3695,3695,0
|
|
20230630,175500,526367430,3695,3695,3695,3695,0
|
|
20230630,175400,526367430,3695,3695,3695,3695,0
|
|
20230630,175300,526367430,3695,3695,3695,3695,0
|
|
20230630,175200,526367430,3695,3695,3695,3695,0
|
|
20230630,175100,526367430,3695,3695,3695,3695,0
|
|
20230630,175000,526367430,3695,3695,3695,3695,0
|
|
20230630,174900,526367430,3695,3695,3695,3695,0
|
|
20230630,174800,526367430,3695,3695,3695,3695,0
|
|
20230630,174700,526367430,3695,3695,3695,3695,4561
|
|
20230630,174600,526367430,3695,3695,3695,3695,0
|
|
20230630,174500,526367430,3695,3695,3695,3695,0
|
|
20230630,174400,526367430,3695,3695,3695,3695,0
|
|
20230630,174300,526367430,3695,3695,3695,3695,0
|
|
20230630,174200,526367430,3695,3695,3695,3695,0
|
|
20230630,174100,526367430,3695,3695,3695,3695,0
|
|
20230630,174000,526367430,3695,3695,3695,3695,0
|
|
20230630,173900,526367430,3695,3695,3695,3695,0
|
|
20230630,173800,526367430,3695,3695,3695,3695,0
|
|
20230630,173700,526367430,3695,3695,3695,3695,0
|
|
20230630,173600,526367430,3695,3695,3695,3695,0
|
|
20230630,173500,526367430,3695,3695,3695,3695,0
|
|
20230630,173400,526367430,3695,3695,3695,3695,0
|
|
20230630,173300,526367430,3695,3695,3695,3695,0
|
|
20230630,173200,526367430,3695,3695,3695,3695,0
|
|
20230630,173100,526367430,3695,3695,3695,3695,0
|
|
20230630,173000,526367430,3695,3695,3695,3695,0
|
|
20230630,172900,526367430,3695,3695,3695,3695,0
|
|
20230630,172800,526367430,3695,3695,3695,3695,0
|
|
20230630,172700,526367430,3695,3695,3695,3695,0
|
|
20230630,172600,526367430,3695,3695,3695,3695,0
|
|
20230630,172500,526367430,3695,3695,3695,3695,0
|
|
20230630,172400,526367430,3695,3695,3695,3695,0
|
|
20230630,172300,526367430,3695,3695,3695,3695,0
|
|
20230630,172200,526367430,3695,3695,3695,3695,0
|
|
20230630,172100,526367430,3695,3695,3695,3695,0
|
|
20230630,172000,526367430,3695,3695,3695,3695,0
|
|
20230630,171900,526367430,3695,3695,3695,3695,0
|
|
20230630,171800,526367430,3695,3695,3695,3695,0
|
|
20230630,171700,526367430,3695,3695,3695,3695,4561
|
|
20230630,171600,526367430,3695,3695,3695,3695,0
|
|
20230630,171500,526367430,3695,3695,3695,3695,0
|
|
20230630,171400,526367430,3695,3695,3695,3695,0
|
|
20230630,171300,526367430,3695,3695,3695,3695,0
|
|
20230630,171200,526367430,3695,3695,3695,3695,0
|
|
20230630,171100,526367430,3695,3695,3695,3695,0
|
|
20230630,171000,526367430,3695,3695,3695,3695,0
|
|
20230630,170900,526367430,3695,3695,3695,3695,0
|
|
20230630,170800,526367430,3695,3695,3695,3695,0
|
|
20230630,170700,526367430,3695,3695,3695,3695,0
|
|
20230630,170600,526367430,3695,3695,3695,3695,0
|
|
20230630,170500,526367430,3695,3695,3695,3695,0
|
|
20230630,170400,526367430,3695,3695,3695,3695,0
|
|
20230630,170300,526367430,3695,3695,3695,3695,0
|
|
20230630,170200,526367430,3695,3695,3695,3695,0
|
|
20230630,170100,526367430,3695,3695,3695,3695,0
|
|
20230630,170000,526367430,3695,3695,3695,3695,0
|
|
20230630,165900,526367430,3695,3695,3695,3695,0
|
|
20230630,165800,526367430,3695,3695,3695,3695,0
|
|
20230630,165700,526367430,3695,3695,3695,3695,0
|
|
20230630,165600,526367430,3695,3695,3695,3695,0
|
|
20230630,165500,526367430,3695,3695,3695,3695,0
|
|
20230630,165400,526367430,3695,3695,3695,3695,0
|
|
20230630,165300,526367430,3695,3695,3695,3695,0
|
|
20230630,165200,526367430,3695,3695,3695,3695,0
|
|
20230630,165100,526367430,3695,3695,3695,3695,0
|
|
20230630,165000,526367430,3695,3695,3695,3695,0
|
|
20230630,164900,526367430,3695,3695,3695,3695,0
|
|
20230630,164800,526367430,3695,3695,3695,3695,0
|
|
20230630,164700,526367430,3695,3695,3695,3695,4561
|
|
20230630,164600,526367430,3695,3695,3695,3695,0
|
|
20230630,164500,526367430,3695,3695,3695,3695,0
|
|
20230630,164400,526367430,3695,3695,3695,3695,0
|
|
20230630,164300,526367430,3695,3695,3695,3695,0
|
|
20230630,164200,526367430,3695,3695,3695,3695,0
|
|
20230630,164100,526367430,3695,3695,3695,3695,0
|
|
20230630,164000,526367430,3695,3695,3695,3695,0
|
|
20230630,163900,526367430,3695,3695,3695,3695,0
|
|
20230630,163800,526367430,3695,3695,3695,3695,0
|
|
20230630,163700,526367430,3695,3695,3695,3695,0
|
|
20230630,163600,526367430,3695,3695,3695,3695,0
|
|
20230630,163500,526367430,3695,3695,3695,3695,0
|
|
20230630,163400,526367430,3695,3695,3695,3695,0
|
|
20230630,163300,526367430,3695,3695,3695,3695,0
|
|
20230630,163200,526367430,3695,3695,3695,3695,0
|
|
20230630,163100,526367430,3695,3695,3695,3695,0
|
|
20230630,163000,526367430,3695,3695,3695,3695,0
|
|
20230630,162900,526367430,3695,3695,3695,3695,0
|
|
20230630,162800,526367430,3695,3695,3695,3695,0
|
|
20230630,162700,526367430,3695,3695,3695,3695,0
|
|
20230630,162600,526367430,3695,3695,3695,3695,0
|
|
20230630,162500,526367430,3695,3695,3695,3695,0
|
|
20230630,162400,526367430,3695,3695,3695,3695,0
|
|
20230630,162300,526367430,3695,3695,3695,3695,0
|
|
20230630,162200,526367430,3695,3695,3695,3695,0
|
|
20230630,162100,526367430,3695,3695,3695,3695,0
|
|
20230630,162000,526367430,3695,3695,3695,3695,0
|
|
20230630,161900,526367430,3695,3695,3695,3695,0
|
|
20230630,161800,526367430,3695,3695,3695,3695,0
|
|
20230630,161700,526367430,3695,3695,3695,3695,4561
|
|
20230630,161600,526367430,3695,3695,3695,3695,0
|
|
20230630,161500,526367430,3695,3695,3695,3695,0
|
|
20230630,161400,526367430,3695,3695,3695,3695,0
|
|
20230630,161300,526367430,3695,3695,3695,3695,0
|
|
20230630,161200,526367430,3695,3695,3695,3695,0
|
|
20230630,161100,526367430,3695,3695,3695,3695,0
|
|
20230630,161000,526367430,3695,3695,3695,3695,0
|
|
20230630,160900,526367430,3695,3695,3695,3695,0
|
|
20230630,160800,526367430,3695,3695,3695,3695,0
|
|
20230630,160700,526367430,3695,3695,3695,3695,0
|
|
20230630,160600,526367430,3695,3695,3695,3695,0
|
|
20230630,160500,526367430,3695,3695,3695,3695,0
|
|
20230630,160400,526367430,3695,3695,3695,3695,0
|
|
20230630,160300,526367430,3695,3695,3695,3695,0
|
|
20230630,160200,526367430,3695,3695,3695,3695,0
|
|
20230630,160100,526367430,3695,3695,3695,3695,0
|
|
20230630,160000,526367430,3695,3695,3695,3695,0
|
|
20230630,155900,526367430,3695,3695,3695,3695,0
|
|
20230630,155800,526367430,3695,3695,3695,3695,0
|
|
20230630,155700,526367430,3695,3695,3695,3695,0
|
|
20230630,155600,526367430,3695,3695,3695,3695,0
|
|
20230630,155500,526367430,3695,3695,3695,3695,0
|
|
20230630,155400,526367430,3695,3695,3695,3695,0
|
|
20230630,155300,526367430,3695,3695,3695,3695,0
|
|
20230630,155200,526367430,3695,3695,3695,3695,0
|
|
20230630,155100,526367430,3695,3695,3695,3695,0
|
|
20230630,155000,526367430,3695,3695,3695,3695,0
|
|
20230630,154900,526367430,3695,3695,3695,3695,0
|
|
20230630,154800,526367430,3695,3695,3695,3695,0
|
|
20230630,154700,526367430,3695,3695,3695,3695,4561
|
|
20230630,154600,526367430,3695,3695,3695,3695,0
|
|
20230630,154500,526367430,3695,3695,3695,3695,0
|
|
20230630,154400,526367430,3695,3695,3695,3695,0
|
|
20230630,154300,526367430,3695,3695,3695,3695,0
|
|
20230630,154200,526367430,3695,3695,3695,3695,0
|
|
20230630,154100,526367430,3695,3695,3695,3695,0
|
|
20230630,154000,526367430,3695,3695,3695,3695,0
|
|
20230630,153900,526367430,3695,3695,3695,3695,0
|
|
20230630,153800,526367430,3695,3695,3695,3695,0
|
|
20230630,153700,526367430,3695,3695,3695,3695,0
|
|
20230630,153600,526367430,3695,3695,3695,3695,0
|
|
20230630,153500,526367430,3695,3695,3695,3695,0
|
|
20230630,153400,526367430,3695,3695,3695,3695,0
|
|
20230630,153300,526367430,3695,3695,3695,3695,0
|
|
20230630,153200,526367430,3695,3695,3695,3695,0
|
|
20230630,153100,526367430,3695,3695,3695,3695,0
|
|
20230630,153000,526367430,3695,3695,3695,3695,4561
|
|
20230630,152900,509514535,3690,3690,3690,3690,0
|
|
20230630,152800,509514535,3690,3690,3690,3690,0
|
|
20230630,152700,509514535,3690,3690,3690,3690,0
|
|
20230630,152600,509514535,3690,3690,3690,3690,0
|
|
20230630,152500,509514535,3690,3690,3690,3690,0
|
|
20230630,152400,509514535,3690,3690,3690,3690,0
|
|
20230630,152300,509514535,3690,3690,3690,3690,0
|
|
20230630,152200,509514535,3690,3690,3690,3690,0
|
|
20230630,152100,509514535,3690,3690,3690,3690,0
|
|
20230630,152000,509514535,3690,3690,3690,3690,0
|
|
20230630,151900,509514535,3690,3685,3690,3680,4590
|
|
20230630,151800,492622740,3690,3690,3690,3690,23
|
|
20230630,151700,492537870,3690,3685,3690,3680,872
|
|
20230630,151600,489324790,3680,3680,3680,3680,200
|
|
20230630,151500,488588790,3685,3685,3685,3685,100
|
|
20230630,151400,488220290,3685,3675,3685,3675,2003
|
|
20230630,151300,480844910,3680,3675,3680,3675,559
|
|
20230630,151200,478789080,3680,3670,3680,3670,261
|
|
20230630,151100,477830190,3670,3680,3680,3670,255
|
|
20230630,151000,476894090,3680,3670,3680,3670,1295
|
|
20230630,150900,472139340,3680,3675,3680,3675,200
|
|
20230630,150800,471403345,3675,3675,3675,3675,49
|
|
20230630,150700,471223270,3685,3685,3685,3685,130
|
|
20230630,150600,470744220,3685,3685,3685,3675,71
|
|
20230630,150500,470483275,3675,3685,3685,3675,4504
|
|
20230630,150400,453923240,3685,3685,3685,3685,10
|
|
20230630,150300,453886390,3685,3685,3685,3685,1
|
|
20230630,150200,453882705,3685,3680,3685,3680,76
|
|
20230630,150100,453602990,3685,3680,3685,3680,121
|
|
20230630,150000,453157555,3685,3685,3685,3685,0
|
|
20230630,145900,453157555,3685,3685,3685,3685,2
|
|
20230630,145800,453150185,3685,3685,3685,3685,3
|
|
20230630,145700,453139130,3685,3685,3685,3685,1
|
|
20230630,145600,453135445,3680,3680,3680,3680,350
|
|
20230630,145500,451847445,3685,3685,3685,3685,202
|
|
20230630,145400,451103075,3685,3685,3685,3685,1
|
|
20230630,145300,451099390,3685,3685,3685,3685,0
|
|
20230630,145200,451099390,3685,3685,3685,3685,0
|
|
20230630,145100,451099390,3685,3685,3685,3685,0
|
|
20230630,145000,451099390,3685,3685,3685,3685,0
|
|
20230630,144900,451099390,3685,3680,3685,3675,561
|
|
20230630,144800,449037080,3680,3685,3685,3680,1100
|
|
20230630,144700,444987080,3685,3685,3685,3685,0
|
|
20230630,144600,444987080,3685,3685,3685,3685,2
|
|
20230630,144500,444979710,3685,3685,3685,3685,0
|
|
20230630,144400,444979710,3685,3685,3685,3685,0
|
|
20230630,144300,444979710,3685,3680,3685,3680,20
|
|
20230630,144200,444906060,3690,3690,3690,3690,0
|
|
20230630,144100,444906060,3690,3690,3690,3690,0
|
|
20230630,144000,444906060,3690,3685,3690,3685,168
|
|
20230630,143900,444286875,3690,3685,3690,3685,168
|
|
20230630,143800,443667790,3685,3680,3685,3680,160
|
|
20230630,143700,443078940,3690,3690,3690,3690,0
|
|
20230630,143600,443078940,3690,3690,3690,3690,0
|
|
20230630,143500,443078940,3690,3690,3690,3690,200
|
|
20230630,143400,442340940,3690,3690,3690,3690,1
|
|
20230630,143300,442337250,3690,3690,3690,3685,305
|
|
20230630,143200,441212780,3685,3685,3685,3685,147
|
|
20230630,143100,440671085,3685,3685,3685,3685,0
|
|
20230630,143000,440671085,3685,3685,3685,3685,0
|
|
20230630,142900,440671085,3685,3685,3685,3685,0
|
|
20230630,142800,440671085,3685,3685,3685,3685,100
|
|
20230630,142700,440302585,3685,3685,3685,3685,194
|
|
20230630,142600,439587695,3685,3685,3685,3685,11
|
|
20230630,142500,439547160,3685,3680,3685,3680,79
|
|
20230630,142400,439256095,3680,3680,3680,3680,180
|
|
20230630,142300,438593695,3690,3685,3690,3685,100
|
|
20230630,142200,438225150,3685,3685,3685,3685,162
|
|
20230630,142100,437628180,3685,3685,3685,3685,100
|
|
20230630,142000,437259680,3685,3685,3685,3685,0
|
|
20230630,141900,437259680,3685,3685,3685,3685,0
|
|
20230630,141800,437259680,3685,3685,3685,3685,10
|
|
20230630,141700,437222830,3685,3685,3685,3685,0
|
|
20230630,141600,437222830,3685,3685,3685,3685,0
|
|
20230630,141500,437222830,3685,3685,3685,3685,0
|
|
20230630,141400,437222830,3685,3685,3685,3685,0
|
|
20230630,141300,437222830,3685,3685,3685,3685,51
|
|
20230630,141200,437034895,3685,3685,3685,3685,0
|
|
20230630,141100,437034895,3685,3685,3685,3685,0
|
|
20230630,141000,437034895,3685,3685,3685,3685,0
|
|
20230630,140900,437034895,3685,3685,3685,3685,0
|
|
20230630,140800,437034895,3685,3685,3685,3685,0
|
|
20230630,140700,437034895,3685,3685,3685,3685,0
|
|
20230630,140600,437034895,3685,3685,3685,3685,83
|
|
20230630,140500,436729040,3685,3685,3685,3685,1
|
|
20230630,140400,436725355,3670,3670,3670,3670,1
|
|
20230630,140300,436721685,3670,3685,3685,3670,911
|
|
20230630,140200,433372705,3685,3680,3685,3680,10
|
|
20230630,140100,433335875,3685,3685,3685,3685,0
|
|
20230630,140000,433335875,3685,3685,3685,3685,0
|
|
20230630,135900,433335875,3685,3685,3685,3685,0
|
|
20230630,135800,433335875,3685,3685,3685,3685,0
|
|
20230630,135700,433335875,3685,3685,3685,3685,0
|
|
20230630,135600,433335875,3685,3685,3685,3685,1
|
|
20230630,135500,433332190,3685,3685,3685,3685,0
|
|
20230630,135400,433332190,3685,3685,3685,3680,120
|
|
20230630,135300,432890440,3680,3680,3680,3675,131
|
|
20230630,135200,432408460,3680,3680,3680,3680,0
|
|
20230630,135100,432408460,3680,3680,3680,3680,1
|
|
20230630,135000,432404780,3685,3685,3685,3685,17
|
|
20230630,134900,432342135,3685,3685,3685,3685,2
|
|
20230630,134800,432334765,3685,3680,3685,3680,7
|
|
20230630,134700,432309000,3680,3680,3680,3680,26
|
|
20230630,134600,432213320,3680,3685,3685,3680,119
|
|
20230630,134500,431775395,3680,3680,3680,3680,37
|
|
20230630,134400,431639235,3680,3680,3680,3680,0
|
|
20230630,134300,431639235,3680,3680,3680,3680,39
|
|
20230630,134200,431495715,3685,3685,3685,3685,0
|
|
20230630,134100,431495715,3685,3685,3685,3685,14
|
|
20230630,134000,431444125,3685,3680,3685,3680,11
|
|
20230630,133900,431403640,3680,3680,3680,3680,21
|
|
20230630,133800,431326360,3680,3680,3680,3680,30
|
|
20230630,133700,431215960,3675,3675,3675,3675,0
|
|
20230630,133600,431215960,3675,3675,3675,3675,141
|
|
20230630,133500,430697785,3675,3675,3675,3675,59
|
|
20230630,133400,430480960,3685,3685,3685,3685,0
|
|
20230630,133300,430480960,3685,3685,3685,3675,108
|
|
20230630,133200,430084040,3685,3675,3685,3675,11
|
|
20230630,133100,430043555,3685,3675,3685,3675,548
|
|
20230630,133000,428029555,3675,3680,3680,3675,1330
|
|
20230630,132900,423140665,3685,3685,3685,3685,50
|
|
20230630,132800,422956415,3685,3680,3685,3675,110
|
|
20230630,132700,422551145,3685,3685,3685,3685,222
|
|
20230630,132600,421733075,3685,3685,3685,3685,0
|
|
20230630,132500,421733075,3685,3685,3685,3685,0
|
|
20230630,132400,421733075,3685,3685,3685,3685,0
|
|
20230630,132300,421733075,3685,3685,3685,3685,276
|
|
20230630,132200,420716015,3700,3700,3700,3700,0
|
|
20230630,132100,420716015,3700,3700,3700,3700,0
|
|
20230630,132000,420716015,3700,3700,3700,3700,0
|
|
20230630,131900,420716015,3700,3690,3700,3685,642
|
|
20230630,131800,418347655,3700,3700,3700,3700,0
|
|
20230630,131700,418347655,3700,3700,3700,3700,1
|
|
20230630,131600,418343955,3705,3705,3705,3705,1
|
|
20230630,131500,418340250,3695,3695,3695,3695,80
|
|
20230630,131400,418044650,3705,3705,3705,3705,20
|
|
20230630,131300,417970550,3710,3710,3710,3710,0
|
|
20230630,131200,417970550,3710,3710,3710,3710,5
|
|
20230630,131100,417952000,3710,3700,3710,3700,50
|
|
20230630,131000,417766585,3700,3695,3700,3695,390
|
|
20230630,130900,416323885,3695,3690,3700,3685,945
|
|
20230630,130800,412833065,3690,3685,3695,3685,188
|
|
20230630,130700,412138635,3685,3685,3685,3685,300
|
|
20230630,130600,411033135,3675,3675,3675,3675,0
|
|
20230630,130500,411033135,3675,3675,3675,3675,0
|
|
20230630,130400,411033135,3675,3680,3680,3675,333
|
|
20230630,130300,409807700,3670,3670,3670,3670,15
|
|
20230630,130200,409752650,3680,3680,3680,3680,0
|
|
20230630,130100,409752650,3680,3680,3680,3680,0
|
|
20230630,130000,409752650,3680,3670,3680,3670,11
|
|
20230630,125900,409712270,3670,3670,3670,3670,500
|
|
20230630,125800,407877270,3665,3665,3665,3665,20
|
|
20230630,125700,407803970,3665,3665,3665,3665,0
|
|
20230630,125600,407803970,3665,3670,3670,3665,20
|
|
20230630,125500,407730665,3665,3675,3675,3665,1012
|
|
20230630,125400,404017800,3670,3670,3680,3670,291
|
|
20230630,125300,402947780,3670,3665,3670,3665,459
|
|
20230630,125200,401263470,3665,3660,3665,3645,1758
|
|
20230630,125100,394833780,3660,3640,3660,3630,1380
|
|
20230630,125000,389789235,3645,3645,3645,3635,209
|
|
20230630,124900,389029465,3650,3650,3650,3650,1
|
|
20230630,124800,389025815,3655,3655,3655,3655,59
|
|
20230630,124700,388810170,3655,3655,3655,3625,13839
|
|
20230630,124600,338449045,3655,3655,3655,3655,0
|
|
20230630,124500,338449045,3655,3685,3685,3655,1485
|
|
20230630,124400,333021325,3655,3670,3685,3655,3573
|
|
20230630,124300,319947610,3670,3680,3680,3670,1268
|
|
20230630,124200,315294030,3675,3680,3680,3675,2
|
|
20230630,124100,315286675,3685,3685,3690,3685,4
|
|
20230630,124000,315271930,3680,3680,3680,3680,1
|
|
20230630,123900,315268250,3670,3670,3670,3670,0
|
|
20230630,123800,315268250,3670,3675,3675,3670,520
|
|
20230630,123700,313357350,3680,3680,3680,3680,1
|
|
20230630,123600,313353670,3680,3680,3680,3680,0
|
|
20230630,123500,313353670,3680,3670,3680,3670,158
|
|
20230630,123400,312773800,3675,3675,3675,3675,500
|
|
20230630,123300,310936300,3675,3675,3675,3675,0
|
|
20230630,123200,310936300,3675,3675,3675,3675,1
|
|
20230630,123100,310932625,3665,3670,3670,3665,1033
|
|
20230630,123000,307144400,3670,3670,3670,3670,500
|
|
20230630,122900,305309400,3675,3675,3675,3675,431
|
|
20230630,122800,303725475,3675,3675,3675,3675,69
|
|
20230630,122700,303471900,3675,3675,3675,3675,21
|
|
20230630,122600,303394725,3675,3675,3675,3675,90
|
|
20230630,122500,303063975,3675,3675,3675,3675,0
|
|
20230630,122400,303063975,3675,3675,3675,3675,0
|
|
20230630,122300,303063975,3675,3675,3675,3675,0
|
|
20230630,122200,303063975,3675,3675,3675,3675,0
|
|
20230630,122100,303063975,3675,3675,3675,3675,1
|
|
20230630,122000,303060300,3675,3675,3675,3675,0
|
|
20230630,121900,303060300,3675,3675,3675,3675,0
|
|
20230630,121800,303060300,3675,3675,3675,3675,0
|
|
20230630,121700,303060300,3675,3675,3675,3675,0
|
|
20230630,121600,303060300,3675,3685,3685,3675,265
|
|
20230630,121500,302086415,3675,3675,3675,3675,50
|
|
20230630,121400,301902665,3690,3690,3690,3690,0
|
|
20230630,121300,301902665,3690,3690,3690,3690,0
|
|
20230630,121200,301902665,3690,3690,3690,3690,0
|
|
20230630,121100,301902665,3690,3690,3690,3690,0
|
|
20230630,121000,301902665,3690,3690,3690,3690,100
|
|
20230630,120900,301533665,3695,3695,3695,3695,0
|
|
20230630,120800,301533665,3695,3695,3695,3695,0
|
|
20230630,120700,301533665,3695,3675,3695,3665,2501
|
|
20230630,120600,292356285,3695,3695,3695,3695,1
|
|
20230630,120500,292352590,3675,3675,3675,3675,0
|
|
20230630,120400,292352590,3675,3675,3675,3675,511
|
|
20230630,120300,290474665,3680,3680,3680,3680,2
|
|
20230630,120200,290467305,3680,3690,3690,3680,2496
|
|
20230630,120100,281276855,3690,3690,3690,3690,9
|
|
20230630,120000,281243645,3690,3690,3690,3690,86
|
|
20230630,115900,280926305,3700,3700,3700,3700,1084
|
|
20230630,115800,276915505,3700,3700,3700,3700,1
|
|
20230630,115700,276911805,3695,3695,3695,3695,0
|
|
20230630,115600,276911805,3695,3700,3700,3695,221
|
|
20230630,115500,276094780,3695,3695,3695,3695,0
|
|
20230630,115400,276094780,3695,3695,3700,3695,873
|
|
20230630,115300,272869040,3695,3695,3695,3695,0
|
|
20230630,115200,272869040,3695,3685,3695,3685,36
|
|
20230630,115100,272736080,3685,3685,3685,3685,56
|
|
20230630,115000,272529720,3685,3685,3685,3685,14
|
|
20230630,114900,272478130,3685,3685,3695,3680,111
|
|
20230630,114800,272069610,3690,3690,3690,3690,0
|
|
20230630,114700,272069610,3690,3690,3690,3690,1
|
|
20230630,114600,272065920,3690,3690,3690,3690,37
|
|
20230630,114500,271929390,3700,3700,3700,3700,0
|
|
20230630,114400,271929390,3700,3700,3700,3700,0
|
|
20230630,114300,271929390,3700,3690,3700,3685,63
|
|
20230630,114200,271696540,3690,3690,3690,3690,300
|
|
20230630,114100,270589540,3690,3690,3690,3690,100
|
|
20230630,114000,270220540,3690,3685,3690,3685,16
|
|
20230630,113900,270161575,3685,3685,3685,3685,0
|
|
20230630,113800,270161575,3685,3685,3685,3685,0
|
|
20230630,113700,270161575,3685,3685,3685,3685,1
|
|
20230630,113600,270157890,3685,3685,3685,3685,0
|
|
20230630,113500,270157890,3685,3685,3685,3685,1600
|
|
20230630,113400,264261890,3695,3695,3695,3695,2
|
|
20230630,113300,264254500,3665,3670,3675,3665,1962
|
|
20230630,113200,257061790,3675,3675,3675,3675,24
|
|
20230630,113100,256973590,3675,3675,3675,3675,16
|
|
20230630,113000,256914790,3685,3680,3685,3675,1068
|
|
20230630,112900,252986035,3690,3690,3690,3690,1
|
|
20230630,112800,252982345,3690,3690,3690,3690,253
|
|
20230630,112700,252048775,3690,3695,3695,3685,137
|
|
20230630,112600,251543670,3700,3700,3700,3700,0
|
|
20230630,112500,251543670,3700,3700,3700,3700,10
|
|
20230630,112400,251506670,3700,3700,3700,3700,0
|
|
20230630,112300,251506670,3700,3700,3700,3700,0
|
|
20230630,112200,251506670,3700,3700,3700,3700,0
|
|
20230630,112100,251506670,3700,3700,3700,3700,11
|
|
20230630,112000,251465970,3695,3695,3695,3695,1279
|
|
20230630,111900,246740065,3665,3690,3690,3665,1863
|
|
20230630,111800,239888850,3690,3690,3690,3690,30
|
|
20230630,111700,239778150,3700,3700,3700,3700,0
|
|
20230630,111600,239778150,3700,3690,3700,3690,301
|
|
20230630,111500,238667450,3700,3700,3700,3700,0
|
|
20230630,111400,238667450,3700,3700,3700,3700,0
|
|
20230630,111300,238667450,3700,3690,3700,3690,66
|
|
20230630,111200,238423810,3700,3700,3700,3700,0
|
|
20230630,111100,238423810,3700,3700,3700,3700,1
|
|
20230630,111000,238420110,3690,3690,3690,3690,300
|
|
20230630,110900,237313110,3690,3690,3690,3690,0
|
|
20230630,110800,237313110,3690,3705,3705,3690,21
|
|
20230630,110700,237235605,3690,3690,3690,3690,700
|
|
20230630,110600,234652605,3705,3705,3705,3705,0
|
|
20230630,110500,234652605,3705,3705,3705,3705,0
|
|
20230630,110400,234652605,3705,3695,3705,3690,101
|
|
20230630,110300,234279875,3705,3705,3705,3705,0
|
|
20230630,110200,234279875,3705,3705,3705,3705,47
|
|
20230630,110100,234105740,3705,3705,3705,3705,588
|
|
20230630,110000,231927200,3705,3705,3705,3705,0
|
|
20230630,105900,231927200,3705,3705,3705,3705,10
|
|
20230630,105800,231890150,3700,3700,3700,3700,0
|
|
20230630,105700,231890150,3700,3700,3700,3700,109
|
|
20230630,105600,231486850,3700,3700,3700,3700,177
|
|
20230630,105500,230831950,3700,3695,3700,3695,1045
|
|
20230630,105400,226970660,3705,3700,3705,3700,89
|
|
20230630,105300,226641090,3700,3700,3700,3700,0
|
|
20230630,105200,226641090,3700,3710,3710,3700,400
|
|
20230630,105100,225159510,3715,3715,3715,3715,411
|
|
20230630,105000,223632645,3715,3715,3715,3715,7
|
|
20230630,104900,223606640,3715,3715,3715,3715,15
|
|
20230630,104800,223550915,3715,3725,3725,3710,18
|
|
20230630,104700,223484005,3755,3680,3755,3680,1747
|
|
20230630,104600,217010460,3680,3680,3680,3680,0
|
|
20230630,104500,217010460,3680,3680,3680,3680,24
|
|
20230630,104400,216922140,3680,3680,3680,3680,7
|
|
20230630,104300,216896380,3675,3675,3675,3675,0
|
|
20230630,104200,216896380,3675,3675,3675,3665,1192
|
|
20230630,104100,212523000,3660,3660,3660,3660,0
|
|
20230630,104000,212523000,3660,3660,3675,3660,594
|
|
20230630,103900,210348930,3645,3655,3680,3645,4585
|
|
20230630,103800,193605735,3655,3655,3670,3655,1913
|
|
20230630,103700,186609970,3650,3660,3660,3650,5302
|
|
20230630,103600,167237015,3660,3675,3675,3660,2559
|
|
20230630,103500,157862600,3675,3680,3680,3675,330
|
|
20230630,103400,156649815,3680,3680,3680,3675,794
|
|
20230630,103300,153730250,3685,3700,3700,3685,337
|
|
20230630,103200,152488375,3700,3700,3700,3700,0
|
|
20230630,103100,152488375,3700,3700,3700,3700,0
|
|
20230630,103000,152488375,3700,3700,3700,3700,11
|
|
20230630,102900,152447675,3680,3700,3700,3680,3155
|
|
20230630,102800,140820075,3700,3700,3700,3700,7
|
|
20230630,102700,140794175,3700,3700,3700,3700,181
|
|
20230630,102600,140124475,3705,3705,3705,3705,0
|
|
20230630,102500,140124475,3705,3705,3705,3705,0
|
|
20230630,102400,140124475,3705,3700,3705,3700,28
|
|
20230630,102300,140020775,3705,3705,3705,3705,0
|
|
20230630,102200,140020775,3705,3705,3705,3705,0
|
|
20230630,102100,140020775,3705,3705,3705,3705,0
|
|
20230630,102000,140020775,3705,3705,3705,3705,0
|
|
20230630,101900,140020775,3705,3705,3705,3705,1
|
|
20230630,101800,140017070,3700,3700,3700,3700,26
|
|
20230630,101700,139920870,3700,3700,3700,3700,60
|
|
20230630,101600,139698870,3700,3700,3700,3700,30
|
|
20230630,101500,139587870,3700,3700,3700,3700,1290
|
|
20230630,101400,134814870,3700,3700,3700,3700,45
|
|
20230630,101300,134648370,3700,3705,3705,3695,1811
|
|
20230630,101200,127951070,3715,3715,3715,3715,0
|
|
20230630,101100,127951070,3715,3710,3715,3710,2
|
|
20230630,101000,127943645,3715,3715,3715,3715,0
|
|
20230630,100900,127943645,3715,3715,3715,3715,0
|
|
20230630,100800,127943645,3715,3715,3715,3715,6
|
|
20230630,100700,127921355,3715,3715,3715,3715,0
|
|
20230630,100600,127921355,3715,3715,3715,3715,656
|
|
20230630,100500,125484315,3715,3715,3715,3715,26
|
|
20230630,100400,125387725,3715,3715,3715,3715,1
|
|
20230630,100300,125384010,3705,3705,3705,3705,13
|
|
20230630,100200,125335845,3705,3705,3705,3705,53
|
|
20230630,100100,125139480,3705,3705,3705,3705,4
|
|
20230630,100000,125124660,3705,3695,3705,3695,7
|
|
20230630,095900,125098785,3695,3695,3695,3695,36
|
|
20230630,095800,124965765,3690,3695,3695,3690,201
|
|
20230630,095700,124224070,3695,3695,3695,3690,589
|
|
20230630,095600,122049435,3695,3695,3695,3695,62
|
|
20230630,095500,121820345,3705,3700,3705,3700,2
|
|
20230630,095400,121812940,3705,3695,3705,3690,157
|
|
20230630,095300,121232975,3705,3700,3705,3700,51
|
|
20230630,095200,121044270,3705,3705,3705,3705,307
|
|
20230630,095100,119906835,3715,3700,3715,3700,40
|
|
20230630,095000,119758820,3710,3710,3710,3710,0
|
|
20230630,094900,119758820,3710,3710,3710,3710,0
|
|
20230630,094800,119758820,3710,3710,3710,3710,0
|
|
20230630,094700,119758820,3710,3710,3710,3710,100
|
|
20230630,094600,119387820,3710,3710,3710,3710,54
|
|
20230630,094500,119187480,3710,3700,3710,3700,23
|
|
20230630,094400,119102370,3700,3700,3700,3700,632
|
|
20230630,094300,116763970,3715,3715,3715,3715,0
|
|
20230630,094200,116763970,3715,3715,3715,3715,1
|
|
20230630,094100,116760255,3695,3695,3695,3695,131
|
|
20230630,094000,116276210,3715,3715,3715,3715,0
|
|
20230630,093900,116276210,3715,3715,3715,3715,10
|
|
20230630,093800,116239060,3715,3690,3715,3690,52
|
|
20230630,093700,116047130,3690,3710,3715,3690,198
|
|
20230630,093600,115312540,3710,3690,3710,3690,32
|
|
20230630,093500,115194240,3690,3685,3690,3685,1177
|
|
20230630,093400,110853795,3690,3710,3710,3690,365
|
|
20230630,093300,109506865,3710,3710,3710,3710,5
|
|
20230630,093200,109488315,3720,3720,3720,3720,0
|
|
20230630,093100,109488315,3720,3710,3720,3710,382
|
|
20230630,093000,108071085,3720,3720,3720,3720,258
|
|
20230630,092900,107111325,3720,3695,3720,3695,117
|
|
20230630,092800,106678960,3700,3705,3725,3700,395
|
|
20230630,092700,105217225,3700,3710,3725,3700,562
|
|
20230630,092600,103136785,3705,3705,3705,3705,23
|
|
20230630,092500,103051570,3710,3700,3710,3700,506
|
|
20230630,092400,101177360,3695,3685,3695,3685,334
|
|
20230630,092300,99945985,3685,3690,3690,3685,476
|
|
20230630,092200,98189670,3690,3695,3695,3690,212
|
|
20230630,092100,97407355,3695,3710,3710,3695,3487
|
|
20230630,092000,84498925,3715,3720,3725,3715,31
|
|
20230630,091900,84383700,3720,3725,3725,3720,115
|
|
20230630,091800,83955375,3725,3725,3725,3725,63
|
|
20230630,091700,83720700,3725,3725,3725,3725,1
|
|
20230630,091600,83716975,3705,3710,3730,3700,1485
|
|
20230630,091500,78219625,3710,3705,3735,3705,532
|
|
20230630,091400,76248270,3710,3715,3715,3705,2216
|
|
20230630,091300,68037975,3710,3715,3715,3705,735
|
|
20230630,091200,65313620,3705,3730,3730,3705,5828
|
|
20230630,091100,43635450,3735,3735,3740,3735,1204
|
|
20230630,091000,39138490,3740,3740,3740,3735,997
|
|
20230630,090900,35414385,3740,3745,3745,3740,652
|
|
20230630,090800,32975305,3745,3760,3760,3740,418
|
|
20230630,090700,31409535,3760,3755,3760,3755,204
|
|
20230630,090600,30643510,3755,3745,3755,3745,431
|
|
20230630,090500,29027845,3745,3745,3745,3745,1
|
|
20230630,090400,29024100,3745,3735,3745,3730,450
|
|
20230630,090300,27344445,3745,3745,3745,3745,110
|
|
20230630,090200,26932495,3725,3735,3735,3725,2154
|
|
20230630,090100,18900280,3725,3725,3725,3725,0
|
|
20230630,090000,18900280,3725,3715,3770,3715,5082
|