645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,194100,57965098740,2895,2895,2895,2895,0
|
|
20230630,194000,57965098740,2895,2895,2895,2895,0
|
|
20230630,193900,57965098740,2895,2895,2895,2895,0
|
|
20230630,193800,57965098740,2895,2895,2895,2895,0
|
|
20230630,193700,57965098740,2895,2895,2895,2895,0
|
|
20230630,193600,57965098740,2895,2895,2895,2895,0
|
|
20230630,193500,57965098740,2895,2895,2895,2895,0
|
|
20230630,193400,57965098740,2895,2895,2895,2895,0
|
|
20230630,193300,57965098740,2895,2895,2895,2895,0
|
|
20230630,193200,57965098740,2895,2895,2895,2895,0
|
|
20230630,193100,57965098740,2895,2895,2895,2895,0
|
|
20230630,193000,57965098740,2895,2895,2895,2895,0
|
|
20230630,192900,57965098740,2895,2895,2895,2895,0
|
|
20230630,192800,57965098740,2895,2895,2895,2895,0
|
|
20230630,192700,57965098740,2895,2895,2895,2895,0
|
|
20230630,192600,57965098740,2895,2895,2895,2895,0
|
|
20230630,192500,57965098740,2895,2895,2895,2895,0
|
|
20230630,192400,57965098740,2895,2895,2895,2895,0
|
|
20230630,192300,57965098740,2895,2895,2895,2895,0
|
|
20230630,192200,57965098740,2895,2895,2895,2895,0
|
|
20230630,192100,57965098740,2895,2895,2895,2895,0
|
|
20230630,192000,57965098740,2895,2895,2895,2895,0
|
|
20230630,191900,57965098740,2895,2895,2895,2895,0
|
|
20230630,191800,57965098740,2895,2895,2895,2895,0
|
|
20230630,191700,57965098740,2895,2895,2895,2895,0
|
|
20230630,191600,57965098740,2895,2895,2895,2895,0
|
|
20230630,191500,57965098740,2895,2895,2895,2895,0
|
|
20230630,191400,57965098740,2895,2895,2895,2895,0
|
|
20230630,191300,57965098740,2895,2895,2895,2895,0
|
|
20230630,191200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,191100,57965098740,2895,2895,2895,2895,0
|
|
20230630,191000,57965098740,2895,2895,2895,2895,0
|
|
20230630,190900,57965098740,2895,2895,2895,2895,0
|
|
20230630,190800,57965098740,2895,2895,2895,2895,0
|
|
20230630,190700,57965098740,2895,2895,2895,2895,0
|
|
20230630,190600,57965098740,2895,2895,2895,2895,0
|
|
20230630,190500,57965098740,2895,2895,2895,2895,0
|
|
20230630,190400,57965098740,2895,2895,2895,2895,0
|
|
20230630,190300,57965098740,2895,2895,2895,2895,0
|
|
20230630,190200,57965098740,2895,2895,2895,2895,0
|
|
20230630,190100,57965098740,2895,2895,2895,2895,0
|
|
20230630,190000,57965098740,2895,2895,2895,2895,0
|
|
20230630,185900,57965098740,2895,2895,2895,2895,0
|
|
20230630,185800,57965098740,2895,2895,2895,2895,0
|
|
20230630,185700,57965098740,2895,2895,2895,2895,0
|
|
20230630,185600,57965098740,2895,2895,2895,2895,0
|
|
20230630,185500,57965098740,2895,2895,2895,2895,0
|
|
20230630,185400,57965098740,2895,2895,2895,2895,0
|
|
20230630,185300,57965098740,2895,2895,2895,2895,0
|
|
20230630,185200,57965098740,2895,2895,2895,2895,0
|
|
20230630,185100,57965098740,2895,2895,2895,2895,0
|
|
20230630,185000,57965098740,2895,2895,2895,2895,0
|
|
20230630,184900,57965098740,2895,2895,2895,2895,0
|
|
20230630,184800,57965098740,2895,2895,2895,2895,0
|
|
20230630,184700,57965098740,2895,2895,2895,2895,0
|
|
20230630,184600,57965098740,2895,2895,2895,2895,0
|
|
20230630,184500,57965098740,2895,2895,2895,2895,0
|
|
20230630,184400,57965098740,2895,2895,2895,2895,0
|
|
20230630,184300,57965098740,2895,2895,2895,2895,0
|
|
20230630,184200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,184100,57965098740,2895,2895,2895,2895,0
|
|
20230630,184000,57965098740,2895,2895,2895,2895,0
|
|
20230630,183900,57965098740,2895,2895,2895,2895,0
|
|
20230630,183800,57965098740,2895,2895,2895,2895,0
|
|
20230630,183700,57965098740,2895,2895,2895,2895,0
|
|
20230630,183600,57965098740,2895,2895,2895,2895,0
|
|
20230630,183500,57965098740,2895,2895,2895,2895,0
|
|
20230630,183400,57965098740,2895,2895,2895,2895,0
|
|
20230630,183300,57965098740,2895,2895,2895,2895,0
|
|
20230630,183200,57965098740,2895,2895,2895,2895,0
|
|
20230630,183100,57965098740,2895,2895,2895,2895,0
|
|
20230630,183000,57965098740,2895,2895,2895,2895,0
|
|
20230630,182900,57965098740,2895,2895,2895,2895,0
|
|
20230630,182800,57965098740,2895,2895,2895,2895,0
|
|
20230630,182700,57965098740,2895,2895,2895,2895,0
|
|
20230630,182600,57965098740,2895,2895,2895,2895,0
|
|
20230630,182500,57965098740,2895,2895,2895,2895,0
|
|
20230630,182400,57965098740,2895,2895,2895,2895,0
|
|
20230630,182300,57965098740,2895,2895,2895,2895,0
|
|
20230630,182200,57965098740,2895,2895,2895,2895,0
|
|
20230630,182100,57965098740,2895,2895,2895,2895,0
|
|
20230630,182000,57965098740,2895,2895,2895,2895,0
|
|
20230630,181900,57965098740,2895,2895,2895,2895,0
|
|
20230630,181800,57965098740,2895,2895,2895,2895,0
|
|
20230630,181700,57965098740,2895,2895,2895,2895,0
|
|
20230630,181600,57965098740,2895,2895,2895,2895,0
|
|
20230630,181500,57965098740,2895,2895,2895,2895,0
|
|
20230630,181400,57965098740,2895,2895,2895,2895,0
|
|
20230630,181300,57965098740,2895,2895,2895,2895,0
|
|
20230630,181200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,181100,57965098740,2895,2895,2895,2895,0
|
|
20230630,181000,57965098740,2895,2895,2895,2895,0
|
|
20230630,180900,57965098740,2895,2895,2895,2895,0
|
|
20230630,180800,57965098740,2895,2895,2895,2895,0
|
|
20230630,180700,57965098740,2895,2895,2895,2895,0
|
|
20230630,180600,57965098740,2895,2895,2895,2895,0
|
|
20230630,180500,57965098740,2895,2895,2895,2895,0
|
|
20230630,180400,57965098740,2895,2895,2895,2895,0
|
|
20230630,180300,57965098740,2895,2895,2895,2895,0
|
|
20230630,180200,57965098740,2895,2895,2895,2895,0
|
|
20230630,180100,57965098740,2895,2895,2895,2895,0
|
|
20230630,180000,57965098740,2895,2895,2895,2895,0
|
|
20230630,175900,57965098740,2895,2895,2895,2895,0
|
|
20230630,175800,57965098740,2895,2895,2895,2895,0
|
|
20230630,175700,57965098740,2895,2895,2895,2895,0
|
|
20230630,175600,57965098740,2895,2895,2895,2895,0
|
|
20230630,175500,57965098740,2895,2895,2895,2895,0
|
|
20230630,175400,57965098740,2895,2895,2895,2895,0
|
|
20230630,175300,57965098740,2895,2895,2895,2895,0
|
|
20230630,175200,57965098740,2895,2895,2895,2895,0
|
|
20230630,175100,57965098740,2895,2895,2895,2895,0
|
|
20230630,175000,57965098740,2895,2895,2895,2895,0
|
|
20230630,174900,57965098740,2895,2895,2895,2895,0
|
|
20230630,174800,57965098740,2895,2895,2895,2895,0
|
|
20230630,174700,57965098740,2895,2895,2895,2895,0
|
|
20230630,174600,57965098740,2895,2895,2895,2895,0
|
|
20230630,174500,57965098740,2895,2895,2895,2895,0
|
|
20230630,174400,57965098740,2895,2895,2895,2895,0
|
|
20230630,174300,57965098740,2895,2895,2895,2895,0
|
|
20230630,174200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,174100,57965098740,2895,2895,2895,2895,0
|
|
20230630,174000,57965098740,2895,2895,2895,2895,0
|
|
20230630,173900,57965098740,2895,2895,2895,2895,0
|
|
20230630,173800,57965098740,2895,2895,2895,2895,0
|
|
20230630,173700,57965098740,2895,2895,2895,2895,0
|
|
20230630,173600,57965098740,2895,2895,2895,2895,0
|
|
20230630,173500,57965098740,2895,2895,2895,2895,0
|
|
20230630,173400,57965098740,2895,2895,2895,2895,0
|
|
20230630,173300,57965098740,2895,2895,2895,2895,0
|
|
20230630,173200,57965098740,2895,2895,2895,2895,0
|
|
20230630,173100,57965098740,2895,2895,2895,2895,0
|
|
20230630,173000,57965098740,2895,2895,2895,2895,0
|
|
20230630,172900,57965098740,2895,2895,2895,2895,0
|
|
20230630,172800,57965098740,2895,2895,2895,2895,0
|
|
20230630,172700,57965098740,2895,2895,2895,2895,0
|
|
20230630,172600,57965098740,2895,2895,2895,2895,0
|
|
20230630,172500,57965098740,2895,2895,2895,2895,0
|
|
20230630,172400,57965098740,2895,2895,2895,2895,0
|
|
20230630,172300,57965098740,2895,2895,2895,2895,0
|
|
20230630,172200,57965098740,2895,2895,2895,2895,0
|
|
20230630,172100,57965098740,2895,2895,2895,2895,0
|
|
20230630,172000,57965098740,2895,2895,2895,2895,0
|
|
20230630,171900,57965098740,2895,2895,2895,2895,0
|
|
20230630,171800,57965098740,2895,2895,2895,2895,0
|
|
20230630,171700,57965098740,2895,2895,2895,2895,0
|
|
20230630,171600,57965098740,2895,2895,2895,2895,0
|
|
20230630,171500,57965098740,2895,2895,2895,2895,0
|
|
20230630,171400,57965098740,2895,2895,2895,2895,0
|
|
20230630,171300,57965098740,2895,2895,2895,2895,0
|
|
20230630,171200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,171100,57965098740,2895,2895,2895,2895,0
|
|
20230630,171000,57965098740,2895,2895,2895,2895,0
|
|
20230630,170900,57965098740,2895,2895,2895,2895,0
|
|
20230630,170800,57965098740,2895,2895,2895,2895,0
|
|
20230630,170700,57965098740,2895,2895,2895,2895,0
|
|
20230630,170600,57965098740,2895,2895,2895,2895,0
|
|
20230630,170500,57965098740,2895,2895,2895,2895,0
|
|
20230630,170400,57965098740,2895,2895,2895,2895,0
|
|
20230630,170300,57965098740,2895,2895,2895,2895,0
|
|
20230630,170200,57965098740,2895,2895,2895,2895,0
|
|
20230630,170100,57965098740,2895,2895,2895,2895,0
|
|
20230630,170000,57965098740,2895,2895,2895,2895,0
|
|
20230630,165900,57965098740,2895,2895,2895,2895,0
|
|
20230630,165800,57965098740,2895,2895,2895,2895,0
|
|
20230630,165700,57965098740,2895,2895,2895,2895,0
|
|
20230630,165600,57965098740,2895,2895,2895,2895,0
|
|
20230630,165500,57965098740,2895,2895,2895,2895,0
|
|
20230630,165400,57965098740,2895,2895,2895,2895,0
|
|
20230630,165300,57965098740,2895,2895,2895,2895,0
|
|
20230630,165200,57965098740,2895,2895,2895,2895,0
|
|
20230630,165100,57965098740,2895,2895,2895,2895,0
|
|
20230630,165000,57965098740,2895,2895,2895,2895,0
|
|
20230630,164900,57965098740,2895,2895,2895,2895,0
|
|
20230630,164800,57965098740,2895,2895,2895,2895,0
|
|
20230630,164700,57965098740,2895,2895,2895,2895,0
|
|
20230630,164600,57965098740,2895,2895,2895,2895,0
|
|
20230630,164500,57965098740,2895,2895,2895,2895,0
|
|
20230630,164400,57965098740,2895,2895,2895,2895,0
|
|
20230630,164300,57965098740,2895,2895,2895,2895,0
|
|
20230630,164200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,164100,57965098740,2895,2895,2895,2895,0
|
|
20230630,164000,57965098740,2895,2895,2895,2895,0
|
|
20230630,163900,57965098740,2895,2895,2895,2895,0
|
|
20230630,163800,57965098740,2895,2895,2895,2895,0
|
|
20230630,163700,57965098740,2895,2895,2895,2895,0
|
|
20230630,163600,57965098740,2895,2895,2895,2895,0
|
|
20230630,163500,57965098740,2895,2895,2895,2895,0
|
|
20230630,163400,57965098740,2895,2895,2895,2895,0
|
|
20230630,163300,57965098740,2895,2895,2895,2895,0
|
|
20230630,163200,57965098740,2895,2895,2895,2895,0
|
|
20230630,163100,57965098740,2895,2895,2895,2895,0
|
|
20230630,163000,57965098740,2895,2895,2895,2895,0
|
|
20230630,162900,57965098740,2895,2895,2895,2895,0
|
|
20230630,162800,57965098740,2895,2895,2895,2895,0
|
|
20230630,162700,57965098740,2895,2895,2895,2895,0
|
|
20230630,162600,57965098740,2895,2895,2895,2895,0
|
|
20230630,162500,57965098740,2895,2895,2895,2895,0
|
|
20230630,162400,57965098740,2895,2895,2895,2895,0
|
|
20230630,162300,57965098740,2895,2895,2895,2895,0
|
|
20230630,162200,57965098740,2895,2895,2895,2895,0
|
|
20230630,162100,57965098740,2895,2895,2895,2895,0
|
|
20230630,162000,57965098740,2895,2895,2895,2895,0
|
|
20230630,161900,57965098740,2895,2895,2895,2895,0
|
|
20230630,161800,57965098740,2895,2895,2895,2895,0
|
|
20230630,161700,57965098740,2895,2895,2895,2895,0
|
|
20230630,161600,57965098740,2895,2895,2895,2895,0
|
|
20230630,161500,57965098740,2895,2895,2895,2895,0
|
|
20230630,161400,57965098740,2895,2895,2895,2895,0
|
|
20230630,161300,57965098740,2895,2895,2895,2895,0
|
|
20230630,161200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,161100,57965098740,2895,2895,2895,2895,0
|
|
20230630,161000,57965098740,2895,2895,2895,2895,0
|
|
20230630,160900,57965098740,2895,2895,2895,2895,0
|
|
20230630,160800,57965098740,2895,2895,2895,2895,0
|
|
20230630,160700,57965098740,2895,2895,2895,2895,0
|
|
20230630,160600,57965098740,2895,2895,2895,2895,0
|
|
20230630,160500,57965098740,2895,2895,2895,2895,0
|
|
20230630,160400,57965098740,2895,2895,2895,2895,0
|
|
20230630,160300,57965098740,2895,2895,2895,2895,0
|
|
20230630,160200,57965098740,2895,2895,2895,2895,0
|
|
20230630,160100,57965098740,2895,2895,2895,2895,0
|
|
20230630,160000,57965098740,2895,2895,2895,2895,0
|
|
20230630,155900,57965098740,2895,2895,2895,2895,0
|
|
20230630,155800,57965098740,2895,2895,2895,2895,0
|
|
20230630,155700,57965098740,2895,2895,2895,2895,0
|
|
20230630,155600,57965098740,2895,2895,2895,2895,0
|
|
20230630,155500,57965098740,2895,2895,2895,2895,0
|
|
20230630,155400,57965098740,2895,2895,2895,2895,0
|
|
20230630,155300,57965098740,2895,2895,2895,2895,0
|
|
20230630,155200,57965098740,2895,2895,2895,2895,0
|
|
20230630,155100,57965098740,2895,2895,2895,2895,0
|
|
20230630,155000,57965098740,2895,2895,2895,2895,0
|
|
20230630,154900,57965098740,2895,2895,2895,2895,0
|
|
20230630,154800,57965098740,2895,2895,2895,2895,0
|
|
20230630,154700,57965098740,2895,2895,2895,2895,0
|
|
20230630,154600,57965098740,2895,2895,2895,2895,0
|
|
20230630,154500,57965098740,2895,2895,2895,2895,0
|
|
20230630,154400,57965098740,2895,2895,2895,2895,0
|
|
20230630,154300,57965098740,2895,2895,2895,2895,0
|
|
20230630,154200,57965098740,2895,2895,2895,2895,211513
|
|
20230630,154100,57965098740,2895,2895,2895,2895,0
|
|
20230630,154000,57965098740,2895,2895,2895,2895,0
|
|
20230630,153900,57965098740,2895,2895,2895,2895,0
|
|
20230630,153800,57965098740,2895,2895,2895,2895,0
|
|
20230630,153700,57965098740,2895,2895,2895,2895,0
|
|
20230630,153600,57965098740,2895,2895,2895,2895,0
|
|
20230630,153500,57965098740,2895,2895,2895,2895,0
|
|
20230630,153400,57965098740,2895,2895,2895,2895,0
|
|
20230630,153300,57965098740,2895,2895,2895,2895,0
|
|
20230630,153200,57965098740,2895,2895,2895,2895,0
|
|
20230630,153100,57965098740,2895,2895,2895,2895,0
|
|
20230630,153000,57965098740,2895,2895,2895,2895,211513
|
|
20230630,152900,57352768605,2900,2900,2900,2900,0
|
|
20230630,152800,57352768605,2900,2900,2900,2900,0
|
|
20230630,152700,57352768605,2900,2900,2900,2900,0
|
|
20230630,152600,57352768605,2900,2900,2900,2900,0
|
|
20230630,152500,57352768605,2900,2900,2900,2900,0
|
|
20230630,152400,57352768605,2900,2900,2900,2900,0
|
|
20230630,152300,57352768605,2900,2900,2900,2900,0
|
|
20230630,152200,57352768605,2900,2900,2900,2900,0
|
|
20230630,152100,57352768605,2900,2900,2900,2900,0
|
|
20230630,152000,57352768605,2900,2900,2900,2900,0
|
|
20230630,151900,57352768605,2900,2905,2905,2890,99175
|
|
20230630,151800,57065449660,2905,2890,2920,2890,211193
|
|
20230630,151700,56451504760,2890,2900,2900,2885,124804
|
|
20230630,151600,56090442910,2895,2875,2910,2875,302453
|
|
20230630,151500,55215150565,2870,2855,2875,2850,113062
|
|
20230630,151400,54891382265,2855,2855,2855,2850,11775
|
|
20230630,151300,54857821560,2850,2860,2860,2850,30160
|
|
20230630,151200,54771723865,2860,2850,2860,2850,39171
|
|
20230630,151100,54659892475,2850,2850,2855,2850,16500
|
|
20230630,151000,54612843465,2850,2850,2855,2850,7278
|
|
20230630,150900,54592090920,2850,2845,2850,2845,7426
|
|
20230630,150800,54570932330,2850,2860,2860,2845,80928
|
|
20230630,150700,54340249035,2860,2855,2860,2855,27310
|
|
20230630,150600,54262271880,2855,2855,2860,2850,19211
|
|
20230630,150500,54207413060,2855,2855,2860,2855,19598
|
|
20230630,150400,54151433040,2860,2855,2860,2850,46981
|
|
20230630,150300,54017301655,2855,2855,2855,2845,17050
|
|
20230630,150200,53968691970,2855,2850,2855,2845,36778
|
|
20230630,150100,53863885635,2850,2845,2855,2845,35253
|
|
20230630,150000,53763419120,2845,2840,2850,2840,15195
|
|
20230630,145900,53720196705,2835,2845,2845,2835,6462
|
|
20230630,145800,53701839720,2840,2840,2845,2840,6170
|
|
20230630,145700,53684316660,2840,2840,2845,2840,4636
|
|
20230630,145600,53671142450,2845,2845,2850,2835,9991
|
|
20230630,145500,53642783760,2835,2845,2850,2830,52679
|
|
20230630,145400,53493254105,2845,2830,2845,2830,62269
|
|
20230630,145300,53316554125,2830,2835,2840,2830,60006
|
|
20230630,145200,53146674155,2840,2840,2840,2830,8216
|
|
20230630,145100,53123395050,2840,2830,2840,2830,25824
|
|
20230630,145000,53050247435,2830,2835,2840,2830,25062
|
|
20230630,144900,52979208095,2840,2840,2845,2820,98425
|
|
20230630,144800,52700346615,2845,2845,2850,2845,38939
|
|
20230630,144700,52589510325,2845,2850,2850,2845,5532
|
|
20230630,144600,52573750115,2845,2850,2855,2845,24138
|
|
20230630,144500,52504973420,2850,2845,2850,2845,8482
|
|
20230630,144400,52480800940,2850,2850,2850,2845,3924
|
|
20230630,144300,52469617870,2850,2855,2855,2850,34567
|
|
20230630,144200,52371078730,2850,2845,2855,2845,27643
|
|
20230630,144100,52292314295,2845,2855,2855,2845,25501
|
|
20230630,144000,52219697335,2855,2840,2855,2835,49717
|
|
20230630,143900,52078170835,2835,2840,2840,2835,3364
|
|
20230630,143800,52068628910,2840,2840,2840,2835,9119
|
|
20230630,143700,52042769340,2840,2840,2840,2835,30816
|
|
20230630,143600,51955392520,2840,2840,2840,2835,20449
|
|
20230630,143500,51897321265,2835,2840,2840,2835,11075
|
|
20230630,143400,51865870220,2835,2840,2840,2835,17837
|
|
20230630,143300,51815238190,2835,2840,2840,2835,4879
|
|
20230630,143200,51801398240,2835,2840,2840,2835,7290
|
|
20230630,143100,51780705230,2840,2835,2840,2835,9240
|
|
20230630,143000,51754467000,2840,2840,2845,2835,10673
|
|
20230630,142900,51724164595,2840,2835,2840,2830,18264
|
|
20230630,142800,51672437000,2830,2830,2835,2830,28295
|
|
20230630,142700,51592349380,2835,2830,2835,2830,2569
|
|
20230630,142600,51585079075,2830,2835,2835,2830,6380
|
|
20230630,142500,51567011880,2830,2835,2835,2825,11286
|
|
20230630,142400,51535085355,2835,2830,2835,2825,12297
|
|
20230630,142300,51500284680,2830,2830,2830,2825,7772
|
|
20230630,142200,51478321645,2825,2825,2830,2825,6994
|
|
20230630,142100,51458563275,2825,2830,2830,2825,7941
|
|
20230630,142000,51436127610,2825,2830,2830,2820,10746
|
|
20230630,141900,51405781915,2825,2835,2835,2825,13575
|
|
20230630,141800,51367425095,2835,2830,2835,2830,5544
|
|
20230630,141700,51351712565,2830,2840,2840,2830,1730
|
|
20230630,141600,51346804705,2840,2825,2840,2825,30302
|
|
20230630,141500,51261040285,2825,2825,2825,2820,44629
|
|
20230630,141400,51135125850,2825,2820,2825,2820,10160
|
|
20230630,141300,51106448250,2820,2825,2825,2820,6463
|
|
20230630,141200,51088210430,2825,2820,2825,2820,13939
|
|
20230630,141100,51048837080,2820,2825,2825,2820,7565
|
|
20230630,141000,51027500325,2825,2825,2830,2825,19262
|
|
20230630,140900,50973084800,2825,2830,2830,2825,16040
|
|
20230630,140800,50927756785,2830,2830,2830,2825,18281
|
|
20230630,140700,50876079200,2830,2830,2830,2825,10902
|
|
20230630,140600,50845243605,2830,2830,2830,2825,7364
|
|
20230630,140500,50824424030,2825,2835,2835,2825,6215
|
|
20230630,140400,50806834520,2835,2835,2835,2830,13863
|
|
20230630,140300,50767599295,2835,2840,2840,2830,11988
|
|
20230630,140200,50733616440,2840,2840,2840,2835,255
|
|
20230630,140100,50732892895,2840,2840,2840,2835,8796
|
|
20230630,140000,50707916790,2835,2835,2840,2830,9088
|
|
20230630,135900,50682163240,2830,2830,2835,2825,10952
|
|
20230630,135800,50651191605,2830,2830,2835,2830,7170
|
|
20230630,135700,50630900495,2835,2840,2840,2825,18340
|
|
20230630,135600,50578998700,2840,2825,2840,2825,39681
|
|
20230630,135500,50466567470,2825,2825,2835,2820,53368
|
|
20230630,135400,50315819940,2830,2835,2835,2825,25183
|
|
20230630,135300,50244546290,2830,2830,2835,2830,18241
|
|
20230630,135200,50192868825,2830,2835,2835,2830,5872
|
|
20230630,135100,50176249215,2835,2840,2840,2835,4231
|
|
20230630,135000,50164249325,2835,2835,2840,2825,38067
|
|
20230630,134900,50056469115,2840,2835,2840,2835,2824
|
|
20230630,134800,50048462400,2840,2835,2840,2835,3825
|
|
20230630,134700,50037612665,2840,2845,2845,2830,17418
|
|
20230630,134600,49988229755,2845,2840,2845,2840,4872
|
|
20230630,134500,49974387705,2845,2840,2845,2840,1103
|
|
20230630,134400,49971255070,2840,2840,2850,2840,11295
|
|
20230630,134300,49939163200,2840,2850,2850,2840,2606
|
|
20230630,134200,49931750110,2845,2845,2845,2840,3711
|
|
20230630,134100,49921194360,2840,2855,2855,2840,9102
|
|
20230630,134000,49895325040,2855,2845,2855,2840,11115
|
|
20230630,133900,49863721450,2850,2845,2855,2840,14142
|
|
20230630,133800,49823466360,2840,2845,2850,2840,14568
|
|
20230630,133700,49782018985,2850,2855,2855,2845,3753
|
|
20230630,133600,49771327065,2855,2855,2855,2850,4526
|
|
20230630,133500,49758427025,2855,2860,2860,2850,3317
|
|
20230630,133400,49748972990,2850,2855,2860,2850,2730
|
|
20230630,133300,49741181480,2855,2855,2860,2850,4948
|
|
20230630,133200,49727052600,2855,2855,2855,2835,40317
|
|
20230630,133100,49612421570,2855,2860,2860,2855,4379
|
|
20230630,133000,49599912900,2860,2860,2860,2850,19157
|
|
20230630,132900,49545226630,2860,2850,2865,2850,17717
|
|
20230630,132800,49494595765,2850,2850,2855,2850,4157
|
|
20230630,132700,49482744140,2850,2850,2855,2850,2931
|
|
20230630,132600,49474388255,2855,2845,2855,2845,6386
|
|
20230630,132500,49456187860,2850,2855,2855,2845,6435
|
|
20230630,132400,49437859995,2855,2855,2860,2850,8587
|
|
20230630,132300,49413371260,2855,2850,2860,2850,4715
|
|
20230630,132200,49399916805,2845,2840,2845,2840,15817
|
|
20230630,132100,49354918755,2845,2845,2845,2840,8106
|
|
20230630,132000,49331889520,2840,2845,2845,2840,8971
|
|
20230630,131900,49306401665,2845,2845,2850,2840,28582
|
|
20230630,131800,49225163920,2845,2850,2850,2840,17303
|
|
20230630,131700,49175989010,2850,2850,2850,2845,8019
|
|
20230630,131600,49153164850,2845,2855,2855,2845,10213
|
|
20230630,131500,49124031025,2860,2860,2865,2855,8762
|
|
20230630,131400,49098978550,2860,2850,2865,2850,18499
|
|
20230630,131300,49046085870,2850,2855,2855,2850,1874
|
|
20230630,131200,49040739855,2850,2855,2860,2850,14321
|
|
20230630,131100,48999863765,2855,2850,2855,2845,5759
|
|
20230630,131000,48983448695,2850,2850,2855,2850,16031
|
|
20230630,130900,48937718370,2855,2850,2860,2840,36151
|
|
20230630,130800,48834549940,2855,2840,2855,2840,29125
|
|
20230630,130700,48751638900,2840,2835,2840,2830,3386
|
|
20230630,130600,48742033835,2835,2830,2840,2830,20972
|
|
20230630,130500,48682563005,2830,2825,2830,2820,26836
|
|
20230630,130400,48606715515,2825,2835,2835,2825,10129
|
|
20230630,130300,48578098455,2835,2825,2840,2820,28757
|
|
20230630,130200,48496796945,2825,2835,2840,2820,116262
|
|
20230630,130100,48168325855,2835,2845,2850,2835,20771
|
|
20230630,130000,48109356990,2845,2845,2850,2845,10204
|
|
20230630,125900,48080326080,2845,2850,2850,2845,17369
|
|
20230630,125800,48030908585,2850,2840,2850,2835,30653
|
|
20230630,125700,47943827835,2840,2840,2845,2835,7510
|
|
20230630,125600,47922509250,2840,2850,2855,2840,15126
|
|
20230630,125500,47879503495,2845,2850,2850,2840,39591
|
|
20230630,125400,47766909240,2850,2855,2855,2845,4404
|
|
20230630,125300,47754359690,2855,2850,2855,2845,9596
|
|
20230630,125200,47727007265,2850,2855,2855,2845,3922
|
|
20230630,125100,47715845680,2855,2850,2855,2840,20332
|
|
20230630,125000,47657995355,2855,2850,2860,2845,19038
|
|
20230630,124900,47603748900,2845,2855,2855,2845,22392
|
|
20230630,124800,47539967650,2850,2855,2860,2850,19531
|
|
20230630,124700,47484236950,2855,2865,2865,2855,21930
|
|
20230630,124600,47421480520,2860,2865,2870,2860,7344
|
|
20230630,124500,47400445460,2865,2865,2865,2860,3926
|
|
20230630,124400,47389197480,2865,2855,2865,2855,15414
|
|
20230630,124300,47345120875,2860,2855,2860,2855,10488
|
|
20230630,124200,47315166055,2855,2860,2860,2855,9356
|
|
20230630,124100,47288442795,2860,2860,2860,2850,9261
|
|
20230630,124000,47261984515,2860,2845,2860,2840,50432
|
|
20230630,123900,47118282900,2845,2850,2850,2845,24554
|
|
20230630,123800,47048409815,2850,2855,2855,2850,10381
|
|
20230630,123700,47018823620,2855,2860,2860,2850,21116
|
|
20230630,123600,46958600345,2855,2855,2860,2850,8894
|
|
20230630,123500,46933198810,2855,2845,2860,2845,10676
|
|
20230630,123400,46902739000,2850,2855,2855,2835,91715
|
|
20230630,123300,46641925530,2850,2860,2865,2850,33155
|
|
20230630,123200,46547220665,2865,2865,2875,2860,22138
|
|
20230630,123100,46483781580,2870,2875,2880,2865,19754
|
|
20230630,123000,46427081090,2870,2865,2875,2855,66669
|
|
20230630,122900,46236087960,2865,2860,2870,2840,130503
|
|
20230630,122800,45864460450,2855,2875,2875,2855,44184
|
|
20230630,122700,45737738960,2875,2885,2885,2870,25263
|
|
20230630,122600,45665086365,2880,2875,2885,2875,23320
|
|
20230630,122500,45597891510,2880,2865,2890,2855,41190
|
|
20230630,122400,45479557100,2865,2870,2880,2865,31154
|
|
20230630,122300,45390080740,2870,2855,2870,2845,108129
|
|
20230630,122200,45081452140,2855,2895,2895,2855,192418
|
|
20230630,122100,44529260325,2890,2895,2900,2890,27471
|
|
20230630,122000,44449779130,2895,2905,2910,2895,37009
|
|
20230630,121900,44342392930,2905,2905,2910,2900,17788
|
|
20230630,121800,44290711430,2900,2900,2905,2900,17860
|
|
20230630,121700,44238903070,2900,2905,2910,2900,22741
|
|
20230630,121600,44172890160,2910,2915,2915,2900,44504
|
|
20230630,121500,44043705315,2905,2905,2915,2900,30362
|
|
20230630,121400,43955444545,2900,2910,2915,2900,25814
|
|
20230630,121300,43880447570,2910,2920,2925,2900,26235
|
|
20230630,121200,43804041245,2905,2900,2920,2895,44035
|
|
20230630,121100,43676286800,2900,2905,2910,2895,34108
|
|
20230630,121000,43577330170,2905,2925,2925,2905,43693
|
|
20230630,120900,43450071740,2925,2920,2930,2920,27861
|
|
20230630,120800,43368551365,2920,2920,2930,2920,39270
|
|
20230630,120700,43253712965,2925,2935,2940,2920,61107
|
|
20230630,120600,43074560325,2935,2915,2935,2910,103150
|
|
20230630,120500,42773190045,2920,2910,2920,2910,30927
|
|
20230630,120400,42683066040,2915,2910,2915,2905,13839
|
|
20230630,120300,42642802540,2910,2900,2915,2900,25902
|
|
20230630,120200,42567539650,2895,2920,2925,2895,73693
|
|
20230630,120100,42353085180,2920,2915,2925,2910,49987
|
|
20230630,120000,42207202855,2915,2885,2920,2880,80179
|
|
20230630,115900,41974913445,2880,2910,2915,2880,317973
|
|
20230630,115800,41053563710,2910,2915,2925,2910,36643
|
|
20230630,115700,40946683175,2920,2920,2925,2915,39028
|
|
20230630,115600,40832788570,2920,2910,2920,2905,74651
|
|
20230630,115500,40615291595,2915,2935,2945,2910,133148
|
|
20230630,115400,40226532605,2940,2935,2945,2925,91464
|
|
20230630,115300,39958174410,2930,2925,2935,2920,67905
|
|
20230630,115200,39759540370,2920,2915,2930,2915,40091
|
|
20230630,115100,39642339805,2915,2915,2935,2915,87943
|
|
20230630,115000,39385239140,2915,2950,2955,2915,232620
|
|
20230630,114900,38703950095,2955,2940,2960,2935,201086
|
|
20230630,114800,38110896615,2940,2950,2950,2925,144826
|
|
20230630,114700,37685663635,2945,2935,2950,2930,128181
|
|
20230630,114600,37308127505,2930,2950,2950,2920,181197
|
|
20230630,114500,36777097880,2950,2935,2950,2925,132456
|
|
20230630,114400,36388002085,2935,2930,2955,2925,213776
|
|
20230630,114300,35758855025,2930,2945,2950,2915,228561
|
|
20230630,114200,35088802515,2945,2950,2960,2920,347175
|
|
20230630,114100,34067182235,2950,2910,2960,2905,624947
|
|
20230630,114000,32230117845,2910,2905,2915,2905,53061
|
|
20230630,113900,32075722440,2900,2905,2910,2890,78648
|
|
20230630,113800,31847540485,2905,2910,2915,2900,100614
|
|
20230630,113700,31555262635,2915,2915,2915,2905,146327
|
|
20230630,113600,31129398545,2915,2895,2915,2890,162516
|
|
20230630,113500,30657622705,2890,2895,2895,2885,38581
|
|
20230630,113400,30546023305,2895,2880,2895,2875,64243
|
|
20230630,113300,30360749280,2880,2880,2885,2875,33502
|
|
20230630,113200,30264237770,2880,2875,2880,2870,19067
|
|
20230630,113100,30209370030,2870,2870,2880,2870,14777
|
|
20230630,113000,30166927810,2870,2860,2870,2855,10971
|
|
20230630,112900,30135542240,2860,2850,2870,2850,29902
|
|
20230630,112800,30050085825,2855,2850,2855,2845,44650
|
|
20230630,112700,29922748940,2850,2865,2865,2850,43127
|
|
20230630,112600,29799481070,2865,2865,2870,2860,21668
|
|
20230630,112500,29737425610,2865,2850,2865,2850,37312
|
|
20230630,112400,29630944065,2855,2850,2855,2840,98526
|
|
20230630,112300,29350356675,2855,2865,2870,2850,78240
|
|
20230630,112200,29126472480,2870,2860,2870,2860,46151
|
|
20230630,112100,28994317120,2855,2870,2870,2850,88537
|
|
20230630,112000,28741425380,2860,2900,2910,2860,117444
|
|
20230630,111900,28402650685,2905,2885,2905,2875,71923
|
|
20230630,111800,28194828530,2880,2890,2895,2865,75437
|
|
20230630,111700,27977383445,2890,2885,2895,2875,48681
|
|
20230630,111600,27837013700,2890,2885,2900,2875,74604
|
|
20230630,111500,27621721340,2885,2900,2925,2860,495138
|
|
20230630,111400,26183958375,2900,2895,2900,2880,135269
|
|
20230630,111300,25792670565,2895,2875,2900,2870,226163
|
|
20230630,111200,25139110780,2875,2855,2875,2840,86960
|
|
20230630,111100,24890200055,2860,2835,2860,2830,54382
|
|
20230630,111000,24735433505,2835,2840,2855,2830,69368
|
|
20230630,110900,24538199385,2835,2875,2880,2835,167560
|
|
20230630,110800,24059954005,2875,2870,2880,2865,44828
|
|
20230630,110700,23931180310,2870,2860,2885,2860,127929
|
|
20230630,110600,23563491615,2865,2875,2885,2845,220076
|
|
20230630,110500,22932551655,2870,2890,2915,2870,519922
|
|
20230630,110400,21427353500,2885,2855,2895,2850,424389
|
|
20230630,110300,20204170840,2855,2845,2860,2835,68997
|
|
20230630,110200,20007772890,2845,2845,2845,2835,21180
|
|
20230630,110100,19947615795,2840,2840,2855,2835,28095
|
|
20230630,110000,19867645840,2845,2855,2860,2840,49718
|
|
20230630,105900,19726045845,2860,2855,2860,2850,43349
|
|
20230630,105800,19602229065,2850,2845,2855,2835,75933
|
|
20230630,105700,19386079345,2845,2830,2845,2825,16745
|
|
20230630,105600,19338581615,2825,2835,2840,2825,18645
|
|
20230630,105500,19285749605,2840,2835,2840,2835,16269
|
|
20230630,105400,19239601010,2835,2845,2850,2835,50107
|
|
20230630,105300,19097148325,2840,2835,2845,2830,65090
|
|
20230630,105200,18912303745,2830,2825,2835,2825,10214
|
|
20230630,105100,18883386000,2830,2825,2830,2825,1902
|
|
20230630,105000,18878012595,2830,2825,2830,2820,4694
|
|
20230630,104900,18864754000,2825,2825,2830,2825,12719
|
|
20230630,104800,18828822575,2825,2830,2830,2820,11701
|
|
20230630,104700,18795794080,2825,2835,2835,2825,13413
|
|
20230630,104600,18757849760,2835,2835,2840,2835,9912
|
|
20230630,104500,18729749070,2835,2825,2840,2820,25659
|
|
20230630,104400,18657102290,2825,2815,2830,2815,17363
|
|
20230630,104300,18608097510,2815,2825,2825,2810,25043
|
|
20230630,104200,18537563845,2825,2830,2830,2820,11218
|
|
20230630,104100,18505872425,2830,2825,2830,2825,10438
|
|
20230630,104000,18476348255,2830,2825,2830,2825,29367
|
|
20230630,103900,18393338840,2825,2820,2830,2820,14408
|
|
20230630,103800,18352642970,2820,2810,2820,2810,15358
|
|
20230630,103700,18309383695,2810,2815,2815,2810,16781
|
|
20230630,103600,18262203535,2820,2815,2820,2815,12530
|
|
20230630,103500,18226931400,2815,2820,2820,2810,18995
|
|
20230630,103400,18173485360,2820,2800,2825,2800,18067
|
|
20230630,103300,18122518545,2800,2810,2815,2800,80318
|
|
20230630,103200,17897439235,2810,2800,2815,2800,6000
|
|
20230630,103100,17880578020,2800,2800,2805,2800,15431
|
|
20230630,103000,17837367220,2805,2800,2805,2800,4113
|
|
20230630,102900,17825848845,2795,2795,2800,2795,5807
|
|
20230630,102800,17809615380,2795,2810,2810,2795,8143
|
|
20230630,102700,17786783755,2810,2800,2810,2800,3988
|
|
20230630,102600,17775580005,2800,2795,2815,2795,8515
|
|
20230630,102500,17751704405,2795,2795,2805,2790,38215
|
|
20230630,102400,17644908285,2795,2800,2800,2795,3884
|
|
20230630,102300,17634051810,2800,2805,2805,2795,22290
|
|
20230630,102200,17571653540,2800,2800,2805,2800,11570
|
|
20230630,102100,17539239405,2805,2815,2815,2800,14916
|
|
20230630,102000,17497337460,2815,2805,2825,2800,66891
|
|
20230630,101900,17309661295,2805,2800,2810,2795,16558
|
|
20230630,101800,17263277970,2805,2800,2805,2785,20958
|
|
20230630,101700,17204794960,2800,2790,2800,2790,51268
|
|
20230630,101600,17061737505,2790,2800,2805,2790,13070
|
|
20230630,101500,17025218605,2805,2805,2805,2795,5523
|
|
20230630,101400,17009762655,2805,2800,2810,2795,26543
|
|
20230630,101300,16935401505,2800,2805,2815,2795,21085
|
|
20230630,101200,16876242675,2805,2790,2805,2780,48654
|
|
20230630,101100,16740569560,2790,2800,2800,2790,17183
|
|
20230630,101000,16692561365,2795,2795,2805,2785,101260
|
|
20230630,100900,16409579410,2795,2805,2810,2795,63794
|
|
20230630,100800,16230803845,2810,2810,2815,2805,21787
|
|
20230630,100700,16169572655,2810,2810,2820,2805,34280
|
|
20230630,100600,16073171620,2810,2815,2820,2805,71203
|
|
20230630,100500,15872935070,2815,2835,2840,2815,84897
|
|
20230630,100400,15633096110,2830,2850,2855,2830,37372
|
|
20230630,100300,15526838395,2855,2830,2855,2825,48832
|
|
20230630,100200,15388056345,2825,2850,2850,2825,86963
|
|
20230630,100100,15141030985,2850,2870,2870,2850,126236
|
|
20230630,100000,14779836570,2865,2850,2865,2845,200600
|
|
20230630,095900,14206202120,2845,2855,2860,2845,145266
|
|
20230630,095800,13791804700,2850,2845,2855,2840,135641
|
|
20230630,095700,13405395545,2840,2825,2845,2825,33274
|
|
20230630,095600,13311086340,2825,2820,2830,2815,54640
|
|
20230630,095500,13156998505,2820,2825,2830,2815,69730
|
|
20230630,095400,12960141845,2830,2845,2850,2825,88671
|
|
20230630,095300,12708278665,2840,2840,2850,2830,291932
|
|
20230630,095200,11878283275,2840,2830,2845,2825,147598
|
|
20230630,095100,11459612155,2830,2825,2830,2815,41937
|
|
20230630,095000,11341271730,2820,2820,2825,2815,27324
|
|
20230630,094900,11264223990,2820,2815,2825,2815,64352
|
|
20230630,094800,11082690560,2810,2800,2820,2800,34770
|
|
20230630,094700,10984998975,2805,2805,2810,2800,71602
|
|
20230630,094600,10784325075,2810,2820,2820,2805,31550
|
|
20230630,094500,10695625355,2820,2805,2820,2805,25267
|
|
20230630,094400,10624485050,2815,2815,2815,2805,46967
|
|
20230630,094300,10492416840,2810,2815,2820,2810,15858
|
|
20230630,094200,10447773110,2810,2810,2820,2800,57944
|
|
20230630,094100,10285032770,2805,2815,2820,2805,27704
|
|
20230630,094000,10207120310,2815,2820,2820,2810,58425
|
|
20230630,093900,10042624825,2815,2820,2830,2815,136254
|
|
20230630,093800,9657944025,2820,2815,2820,2805,72072
|
|
20230630,093700,9454985460,2815,2815,2820,2805,68352
|
|
20230630,093600,9262661480,2815,2800,2820,2795,153561
|
|
20230630,093500,8831164145,2800,2790,2800,2790,53676
|
|
20230630,093400,8681006950,2790,2790,2800,2785,33728
|
|
20230630,093300,8586786390,2785,2800,2805,2785,102123
|
|
20230630,093200,8301158330,2800,2780,2805,2770,111516
|
|
20230630,093100,7990250845,2780,2785,2785,2775,15962
|
|
20230630,093000,7945875060,2785,2775,2790,2775,38078
|
|
20230630,092900,7839947165,2775,2780,2785,2770,34972
|
|
20230630,092800,7742914560,2785,2790,2805,2780,44473
|
|
20230630,092700,7618692890,2800,2805,2810,2780,150618
|
|
20230630,092600,7197885395,2800,2765,2810,2765,105289
|
|
20230630,092500,6904029170,2765,2775,2780,2760,88226
|
|
20230630,092400,6659806635,2780,2780,2785,2760,108347
|
|
20230630,092300,6359375495,2780,2775,2785,2770,72193
|
|
20230630,092200,6158751195,2775,2770,2780,2760,111125
|
|
20230630,092100,5850676820,2770,2750,2775,2745,87062
|
|
20230630,092000,5610550490,2745,2755,2760,2740,62038
|
|
20230630,091900,5440019850,2750,2730,2755,2725,87037
|
|
20230630,091800,5201294405,2730,2730,2735,2725,29211
|
|
20230630,091700,5121529515,2730,2730,2735,2720,61868
|
|
20230630,091600,4952700630,2725,2715,2730,2710,55479
|
|
20230630,091500,4802013775,2715,2685,2715,2680,97561
|
|
20230630,091400,4539070995,2685,2700,2705,2680,144153
|
|
20230630,091300,4151483090,2705,2710,2720,2700,70104
|
|
20230630,091200,3961884015,2705,2725,2730,2705,157015
|
|
20230630,091100,3536085705,2730,2745,2745,2725,34003
|
|
20230630,091000,3443098745,2730,2730,2745,2720,64999
|
|
20230630,090900,3265712005,2730,2735,2740,2725,77222
|
|
20230630,090800,3054727300,2735,2745,2750,2730,68385
|
|
20230630,090700,2867464035,2750,2760,2770,2745,52634
|
|
20230630,090600,2722407700,2760,2755,2765,2755,33011
|
|
20230630,090500,2631347025,2755,2760,2780,2750,47527
|
|
20230630,090400,2499979690,2760,2760,2800,2750,96745
|
|
20230630,090300,2231720055,2760,2730,2760,2725,58729
|
|
20230630,090200,2070347810,2730,2750,2750,2720,267931
|
|
20230630,090100,1338265985,2750,2760,2770,2750,179976
|
|
20230630,090000,842067820,2760,2785,2790,2755,299576
|