646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,194200,2610933460,3255,3255,3255,3255,0
|
|
20230630,194100,2610933460,3255,3255,3255,3255,0
|
|
20230630,194000,2610933460,3255,3255,3255,3255,0
|
|
20230630,193900,2610933460,3255,3255,3255,3255,0
|
|
20230630,193800,2610933460,3255,3255,3255,3255,0
|
|
20230630,193700,2610933460,3255,3255,3255,3255,0
|
|
20230630,193600,2610933460,3255,3255,3255,3255,0
|
|
20230630,193500,2610933460,3255,3255,3255,3255,0
|
|
20230630,193400,2610933460,3255,3255,3255,3255,0
|
|
20230630,193300,2610933460,3255,3255,3255,3255,0
|
|
20230630,193200,2610933460,3255,3255,3255,3255,0
|
|
20230630,193100,2610933460,3255,3255,3255,3255,0
|
|
20230630,193000,2610933460,3255,3255,3255,3255,0
|
|
20230630,192900,2610933460,3255,3255,3255,3255,0
|
|
20230630,192800,2610933460,3255,3255,3255,3255,0
|
|
20230630,192700,2610933460,3255,3255,3255,3255,0
|
|
20230630,192600,2610933460,3255,3255,3255,3255,0
|
|
20230630,192500,2610933460,3255,3255,3255,3255,0
|
|
20230630,192400,2610933460,3255,3255,3255,3255,0
|
|
20230630,192300,2610933460,3255,3255,3255,3255,0
|
|
20230630,192200,2610933460,3255,3255,3255,3255,0
|
|
20230630,192100,2610933460,3255,3255,3255,3255,0
|
|
20230630,192000,2610933460,3255,3255,3255,3255,0
|
|
20230630,191900,2610933460,3255,3255,3255,3255,0
|
|
20230630,191800,2610933460,3255,3255,3255,3255,0
|
|
20230630,191700,2610933460,3255,3255,3255,3255,0
|
|
20230630,191600,2610933460,3255,3255,3255,3255,0
|
|
20230630,191500,2610933460,3255,3255,3255,3255,0
|
|
20230630,191400,2610933460,3255,3255,3255,3255,0
|
|
20230630,191300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,191200,2610933460,3255,3255,3255,3255,0
|
|
20230630,191100,2610933460,3255,3255,3255,3255,0
|
|
20230630,191000,2610933460,3255,3255,3255,3255,0
|
|
20230630,190900,2610933460,3255,3255,3255,3255,0
|
|
20230630,190800,2610933460,3255,3255,3255,3255,0
|
|
20230630,190700,2610933460,3255,3255,3255,3255,0
|
|
20230630,190600,2610933460,3255,3255,3255,3255,0
|
|
20230630,190500,2610933460,3255,3255,3255,3255,0
|
|
20230630,190400,2610933460,3255,3255,3255,3255,0
|
|
20230630,190300,2610933460,3255,3255,3255,3255,0
|
|
20230630,190200,2610933460,3255,3255,3255,3255,0
|
|
20230630,190100,2610933460,3255,3255,3255,3255,0
|
|
20230630,190000,2610933460,3255,3255,3255,3255,0
|
|
20230630,185900,2610933460,3255,3255,3255,3255,0
|
|
20230630,185800,2610933460,3255,3255,3255,3255,0
|
|
20230630,185700,2610933460,3255,3255,3255,3255,0
|
|
20230630,185600,2610933460,3255,3255,3255,3255,0
|
|
20230630,185500,2610933460,3255,3255,3255,3255,0
|
|
20230630,185400,2610933460,3255,3255,3255,3255,0
|
|
20230630,185300,2610933460,3255,3255,3255,3255,0
|
|
20230630,185200,2610933460,3255,3255,3255,3255,0
|
|
20230630,185100,2610933460,3255,3255,3255,3255,0
|
|
20230630,185000,2610933460,3255,3255,3255,3255,0
|
|
20230630,184900,2610933460,3255,3255,3255,3255,0
|
|
20230630,184800,2610933460,3255,3255,3255,3255,0
|
|
20230630,184700,2610933460,3255,3255,3255,3255,0
|
|
20230630,184600,2610933460,3255,3255,3255,3255,0
|
|
20230630,184500,2610933460,3255,3255,3255,3255,0
|
|
20230630,184400,2610933460,3255,3255,3255,3255,0
|
|
20230630,184300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,184200,2610933460,3255,3255,3255,3255,0
|
|
20230630,184100,2610933460,3255,3255,3255,3255,0
|
|
20230630,184000,2610933460,3255,3255,3255,3255,0
|
|
20230630,183900,2610933460,3255,3255,3255,3255,0
|
|
20230630,183800,2610933460,3255,3255,3255,3255,0
|
|
20230630,183700,2610933460,3255,3255,3255,3255,0
|
|
20230630,183600,2610933460,3255,3255,3255,3255,0
|
|
20230630,183500,2610933460,3255,3255,3255,3255,0
|
|
20230630,183400,2610933460,3255,3255,3255,3255,0
|
|
20230630,183300,2610933460,3255,3255,3255,3255,0
|
|
20230630,183200,2610933460,3255,3255,3255,3255,0
|
|
20230630,183100,2610933460,3255,3255,3255,3255,0
|
|
20230630,183000,2610933460,3255,3255,3255,3255,0
|
|
20230630,182900,2610933460,3255,3255,3255,3255,0
|
|
20230630,182800,2610933460,3255,3255,3255,3255,0
|
|
20230630,182700,2610933460,3255,3255,3255,3255,0
|
|
20230630,182600,2610933460,3255,3255,3255,3255,0
|
|
20230630,182500,2610933460,3255,3255,3255,3255,0
|
|
20230630,182400,2610933460,3255,3255,3255,3255,0
|
|
20230630,182300,2610933460,3255,3255,3255,3255,0
|
|
20230630,182200,2610933460,3255,3255,3255,3255,0
|
|
20230630,182100,2610933460,3255,3255,3255,3255,0
|
|
20230630,182000,2610933460,3255,3255,3255,3255,0
|
|
20230630,181900,2610933460,3255,3255,3255,3255,0
|
|
20230630,181800,2610933460,3255,3255,3255,3255,0
|
|
20230630,181700,2610933460,3255,3255,3255,3255,0
|
|
20230630,181600,2610933460,3255,3255,3255,3255,0
|
|
20230630,181500,2610933460,3255,3255,3255,3255,0
|
|
20230630,181400,2610933460,3255,3255,3255,3255,0
|
|
20230630,181300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,181200,2610933460,3255,3255,3255,3255,0
|
|
20230630,181100,2610933460,3255,3255,3255,3255,0
|
|
20230630,181000,2610933460,3255,3255,3255,3255,0
|
|
20230630,180900,2610933460,3255,3255,3255,3255,0
|
|
20230630,180800,2610933460,3255,3255,3255,3255,0
|
|
20230630,180700,2610933460,3255,3255,3255,3255,0
|
|
20230630,180600,2610933460,3255,3255,3255,3255,0
|
|
20230630,180500,2610933460,3255,3255,3255,3255,0
|
|
20230630,180400,2610933460,3255,3255,3255,3255,0
|
|
20230630,180300,2610933460,3255,3255,3255,3255,0
|
|
20230630,180200,2610933460,3255,3255,3255,3255,0
|
|
20230630,180100,2610933460,3255,3255,3255,3255,0
|
|
20230630,180000,2610933460,3255,3255,3255,3255,0
|
|
20230630,175900,2610933460,3255,3255,3255,3255,0
|
|
20230630,175800,2610933460,3255,3255,3255,3255,0
|
|
20230630,175700,2610933460,3255,3255,3255,3255,0
|
|
20230630,175600,2610933460,3255,3255,3255,3255,0
|
|
20230630,175500,2610933460,3255,3255,3255,3255,0
|
|
20230630,175400,2610933460,3255,3255,3255,3255,0
|
|
20230630,175300,2610933460,3255,3255,3255,3255,0
|
|
20230630,175200,2610933460,3255,3255,3255,3255,0
|
|
20230630,175100,2610933460,3255,3255,3255,3255,0
|
|
20230630,175000,2610933460,3255,3255,3255,3255,0
|
|
20230630,174900,2610933460,3255,3255,3255,3255,0
|
|
20230630,174800,2610933460,3255,3255,3255,3255,0
|
|
20230630,174700,2610933460,3255,3255,3255,3255,0
|
|
20230630,174600,2610933460,3255,3255,3255,3255,0
|
|
20230630,174500,2610933460,3255,3255,3255,3255,0
|
|
20230630,174400,2610933460,3255,3255,3255,3255,0
|
|
20230630,174300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,174200,2610933460,3255,3255,3255,3255,0
|
|
20230630,174100,2610933460,3255,3255,3255,3255,0
|
|
20230630,174000,2610933460,3255,3255,3255,3255,0
|
|
20230630,173900,2610933460,3255,3255,3255,3255,0
|
|
20230630,173800,2610933460,3255,3255,3255,3255,0
|
|
20230630,173700,2610933460,3255,3255,3255,3255,0
|
|
20230630,173600,2610933460,3255,3255,3255,3255,0
|
|
20230630,173500,2610933460,3255,3255,3255,3255,0
|
|
20230630,173400,2610933460,3255,3255,3255,3255,0
|
|
20230630,173300,2610933460,3255,3255,3255,3255,0
|
|
20230630,173200,2610933460,3255,3255,3255,3255,0
|
|
20230630,173100,2610933460,3255,3255,3255,3255,0
|
|
20230630,173000,2610933460,3255,3255,3255,3255,0
|
|
20230630,172900,2610933460,3255,3255,3255,3255,0
|
|
20230630,172800,2610933460,3255,3255,3255,3255,0
|
|
20230630,172700,2610933460,3255,3255,3255,3255,0
|
|
20230630,172600,2610933460,3255,3255,3255,3255,0
|
|
20230630,172500,2610933460,3255,3255,3255,3255,0
|
|
20230630,172400,2610933460,3255,3255,3255,3255,0
|
|
20230630,172300,2610933460,3255,3255,3255,3255,0
|
|
20230630,172200,2610933460,3255,3255,3255,3255,0
|
|
20230630,172100,2610933460,3255,3255,3255,3255,0
|
|
20230630,172000,2610933460,3255,3255,3255,3255,0
|
|
20230630,171900,2610933460,3255,3255,3255,3255,0
|
|
20230630,171800,2610933460,3255,3255,3255,3255,0
|
|
20230630,171700,2610933460,3255,3255,3255,3255,0
|
|
20230630,171600,2610933460,3255,3255,3255,3255,0
|
|
20230630,171500,2610933460,3255,3255,3255,3255,0
|
|
20230630,171400,2610933460,3255,3255,3255,3255,0
|
|
20230630,171300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,171200,2610933460,3255,3255,3255,3255,0
|
|
20230630,171100,2610933460,3255,3255,3255,3255,0
|
|
20230630,171000,2610933460,3255,3255,3255,3255,0
|
|
20230630,170900,2610933460,3255,3255,3255,3255,0
|
|
20230630,170800,2610933460,3255,3255,3255,3255,0
|
|
20230630,170700,2610933460,3255,3255,3255,3255,0
|
|
20230630,170600,2610933460,3255,3255,3255,3255,0
|
|
20230630,170500,2610933460,3255,3255,3255,3255,0
|
|
20230630,170400,2610933460,3255,3255,3255,3255,0
|
|
20230630,170300,2610933460,3255,3255,3255,3255,0
|
|
20230630,170200,2610933460,3255,3255,3255,3255,0
|
|
20230630,170100,2610933460,3255,3255,3255,3255,0
|
|
20230630,170000,2610933460,3255,3255,3255,3255,0
|
|
20230630,165900,2610933460,3255,3255,3255,3255,0
|
|
20230630,165800,2610933460,3255,3255,3255,3255,0
|
|
20230630,165700,2610933460,3255,3255,3255,3255,0
|
|
20230630,165600,2610933460,3255,3255,3255,3255,0
|
|
20230630,165500,2610933460,3255,3255,3255,3255,0
|
|
20230630,165400,2610933460,3255,3255,3255,3255,0
|
|
20230630,165300,2610933460,3255,3255,3255,3255,0
|
|
20230630,165200,2610933460,3255,3255,3255,3255,0
|
|
20230630,165100,2610933460,3255,3255,3255,3255,0
|
|
20230630,165000,2610933460,3255,3255,3255,3255,0
|
|
20230630,164900,2610933460,3255,3255,3255,3255,0
|
|
20230630,164800,2610933460,3255,3255,3255,3255,0
|
|
20230630,164700,2610933460,3255,3255,3255,3255,0
|
|
20230630,164600,2610933460,3255,3255,3255,3255,0
|
|
20230630,164500,2610933460,3255,3255,3255,3255,0
|
|
20230630,164400,2610933460,3255,3255,3255,3255,0
|
|
20230630,164300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,164200,2610933460,3255,3255,3255,3255,0
|
|
20230630,164100,2610933460,3255,3255,3255,3255,0
|
|
20230630,164000,2610933460,3255,3255,3255,3255,0
|
|
20230630,163900,2610933460,3255,3255,3255,3255,0
|
|
20230630,163800,2610933460,3255,3255,3255,3255,0
|
|
20230630,163700,2610933460,3255,3255,3255,3255,0
|
|
20230630,163600,2610933460,3255,3255,3255,3255,0
|
|
20230630,163500,2610933460,3255,3255,3255,3255,0
|
|
20230630,163400,2610933460,3255,3255,3255,3255,0
|
|
20230630,163300,2610933460,3255,3255,3255,3255,0
|
|
20230630,163200,2610933460,3255,3255,3255,3255,0
|
|
20230630,163100,2610933460,3255,3255,3255,3255,0
|
|
20230630,163000,2610933460,3255,3255,3255,3255,0
|
|
20230630,162900,2610933460,3255,3255,3255,3255,0
|
|
20230630,162800,2610933460,3255,3255,3255,3255,0
|
|
20230630,162700,2610933460,3255,3255,3255,3255,0
|
|
20230630,162600,2610933460,3255,3255,3255,3255,0
|
|
20230630,162500,2610933460,3255,3255,3255,3255,0
|
|
20230630,162400,2610933460,3255,3255,3255,3255,0
|
|
20230630,162300,2610933460,3255,3255,3255,3255,0
|
|
20230630,162200,2610933460,3255,3255,3255,3255,0
|
|
20230630,162100,2610933460,3255,3255,3255,3255,0
|
|
20230630,162000,2610933460,3255,3255,3255,3255,0
|
|
20230630,161900,2610933460,3255,3255,3255,3255,0
|
|
20230630,161800,2610933460,3255,3255,3255,3255,0
|
|
20230630,161700,2610933460,3255,3255,3255,3255,0
|
|
20230630,161600,2610933460,3255,3255,3255,3255,0
|
|
20230630,161500,2610933460,3255,3255,3255,3255,0
|
|
20230630,161400,2610933460,3255,3255,3255,3255,0
|
|
20230630,161300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,161200,2610933460,3255,3255,3255,3255,0
|
|
20230630,161100,2610933460,3255,3255,3255,3255,0
|
|
20230630,161000,2610933460,3255,3255,3255,3255,0
|
|
20230630,160900,2610933460,3255,3255,3255,3255,0
|
|
20230630,160800,2610933460,3255,3255,3255,3255,0
|
|
20230630,160700,2610933460,3255,3255,3255,3255,0
|
|
20230630,160600,2610933460,3255,3255,3255,3255,0
|
|
20230630,160500,2610933460,3255,3255,3255,3255,0
|
|
20230630,160400,2610933460,3255,3255,3255,3255,0
|
|
20230630,160300,2610933460,3255,3255,3255,3255,0
|
|
20230630,160200,2610933460,3255,3255,3255,3255,0
|
|
20230630,160100,2610933460,3255,3255,3255,3255,0
|
|
20230630,160000,2610933460,3255,3255,3255,3255,0
|
|
20230630,155900,2610933460,3255,3255,3255,3255,0
|
|
20230630,155800,2610933460,3255,3255,3255,3255,0
|
|
20230630,155700,2610933460,3255,3255,3255,3255,0
|
|
20230630,155600,2610933460,3255,3255,3255,3255,0
|
|
20230630,155500,2610933460,3255,3255,3255,3255,0
|
|
20230630,155400,2610933460,3255,3255,3255,3255,0
|
|
20230630,155300,2610933460,3255,3255,3255,3255,0
|
|
20230630,155200,2610933460,3255,3255,3255,3255,0
|
|
20230630,155100,2610933460,3255,3255,3255,3255,0
|
|
20230630,155000,2610933460,3255,3255,3255,3255,0
|
|
20230630,154900,2610933460,3255,3255,3255,3255,0
|
|
20230630,154800,2610933460,3255,3255,3255,3255,0
|
|
20230630,154700,2610933460,3255,3255,3255,3255,0
|
|
20230630,154600,2610933460,3255,3255,3255,3255,0
|
|
20230630,154500,2610933460,3255,3255,3255,3255,0
|
|
20230630,154400,2610933460,3255,3255,3255,3255,0
|
|
20230630,154300,2610933460,3255,3255,3255,3255,18076
|
|
20230630,154200,2610933460,3255,3255,3255,3255,0
|
|
20230630,154100,2610933460,3255,3255,3255,3255,0
|
|
20230630,154000,2610933460,3255,3255,3255,3255,0
|
|
20230630,153900,2610933460,3255,3255,3255,3255,0
|
|
20230630,153800,2610933460,3255,3255,3255,3255,0
|
|
20230630,153700,2610933460,3255,3255,3255,3255,0
|
|
20230630,153600,2610933460,3255,3255,3255,3255,0
|
|
20230630,153500,2610933460,3255,3255,3255,3255,0
|
|
20230630,153400,2610933460,3255,3255,3255,3255,0
|
|
20230630,153300,2610933460,3255,3255,3255,3255,0
|
|
20230630,153200,2610933460,3255,3255,3255,3255,0
|
|
20230630,153100,2610933460,3255,3255,3255,3255,0
|
|
20230630,153000,2610933460,3255,3255,3255,3255,18076
|
|
20230630,152900,2552096080,3260,3260,3260,3260,0
|
|
20230630,152800,2552096080,3260,3260,3260,3260,0
|
|
20230630,152700,2552096080,3260,3260,3260,3260,0
|
|
20230630,152600,2552096080,3260,3260,3260,3260,0
|
|
20230630,152500,2552096080,3260,3260,3260,3260,0
|
|
20230630,152400,2552096080,3260,3260,3260,3260,0
|
|
20230630,152300,2552096080,3260,3260,3260,3260,0
|
|
20230630,152200,2552096080,3260,3260,3260,3260,0
|
|
20230630,152100,2552096080,3260,3260,3260,3260,0
|
|
20230630,152000,2552096080,3260,3260,3260,3260,0
|
|
20230630,151900,2552096080,3260,3255,3265,3255,3948
|
|
20230630,151800,2539223270,3255,3260,3260,3255,3294
|
|
20230630,151700,2528500280,3255,3260,3265,3255,7353
|
|
20230630,151600,2504559960,3260,3260,3265,3260,11550
|
|
20230630,151500,2466903615,3260,3260,3265,3260,1455
|
|
20230630,151400,2462160255,3265,3260,3265,3260,1176
|
|
20230630,151300,2458325690,3260,3265,3265,3260,1402
|
|
20230630,151200,2453754920,3260,3265,3265,3260,704
|
|
20230630,151100,2451459200,3265,3265,3265,3260,1288
|
|
20230630,151000,2447258155,3265,3265,3265,3265,1010
|
|
20230630,150900,2443960505,3260,3260,3265,3260,1145
|
|
20230630,150800,2440227080,3265,3270,3270,3265,8862
|
|
20230630,150700,2411292295,3270,3270,3270,3265,63
|
|
20230630,150600,2411086300,3270,3270,3270,3270,236
|
|
20230630,150500,2410314580,3270,3270,3270,3265,1091
|
|
20230630,150400,2406751980,3270,3270,3270,3270,1591
|
|
20230630,150300,2401549410,3270,3275,3275,3270,376
|
|
20230630,150200,2400319470,3270,3270,3270,3270,374
|
|
20230630,150100,2399096490,3280,3270,3280,3270,451
|
|
20230630,150000,2397621315,3275,3275,3275,3275,12
|
|
20230630,145900,2397582015,3280,3275,3280,3265,2887
|
|
20230630,145800,2388124455,3275,3275,3280,3275,4200
|
|
20230630,145700,2374351665,3275,3270,3275,3270,3551
|
|
20230630,145600,2362734705,3275,3275,3275,3270,1312
|
|
20230630,145500,2358441885,3275,3275,3275,3275,0
|
|
20230630,145400,2358441885,3275,3275,3275,3275,485
|
|
20230630,145300,2356853510,3275,3280,3280,3275,123
|
|
20230630,145200,2356450670,3275,3275,3275,3275,123
|
|
20230630,145100,2356047845,3275,3270,3275,3270,1347
|
|
20230630,145000,2351640400,3275,3270,3275,3270,1157
|
|
20230630,144900,2347856520,3270,3270,3270,3270,150
|
|
20230630,144800,2347366020,3270,3265,3270,3265,867
|
|
20230630,144700,2344534915,3270,3270,3270,3265,235
|
|
20230630,144600,2343766965,3270,3265,3270,3265,67
|
|
20230630,144500,2343548025,3275,3270,3275,3265,3532
|
|
20230630,144400,2331998790,3275,3275,3275,3275,667
|
|
20230630,144300,2329814365,3275,3275,3275,3275,984
|
|
20230630,144200,2326591765,3275,3275,3275,3270,805
|
|
20230630,144100,2323959385,3275,3275,3275,3275,74
|
|
20230630,144000,2323717035,3270,3270,3270,3270,61
|
|
20230630,143900,2323517565,3270,3270,3270,3270,954
|
|
20230630,143800,2320397985,3270,3270,3270,3270,522
|
|
20230630,143700,2318691045,3265,3270,3270,3265,59
|
|
20230630,143600,2318498345,3270,3270,3270,3265,1919
|
|
20230630,143500,2312229300,3270,3270,3270,3270,74
|
|
20230630,143400,2311987320,3270,3270,3270,3270,7
|
|
20230630,143300,2311964430,3270,3275,3275,3270,52
|
|
20230630,143200,2311794385,3270,3270,3270,3270,381
|
|
20230630,143100,2310548515,3265,3265,3265,3265,34
|
|
20230630,143000,2310437505,3265,3270,3270,3265,2479
|
|
20230630,142900,2302335215,3270,3270,3270,3265,1019
|
|
20230630,142800,2299006440,3275,3275,3275,3275,131
|
|
20230630,142700,2298577415,3275,3270,3280,3270,203
|
|
20230630,142600,2297912760,3270,3270,3270,3265,3023
|
|
20230630,142500,2288032885,3270,3270,3270,3270,768
|
|
20230630,142400,2285521525,3270,3270,3270,3270,488
|
|
20230630,142300,2283925765,3270,3270,3270,3270,81
|
|
20230630,142200,2283660895,3265,3265,3265,3265,1463
|
|
20230630,142100,2278884200,3265,3265,3265,3265,14
|
|
20230630,142000,2278838490,3270,3265,3270,3265,218
|
|
20230630,141900,2278126620,3260,3270,3270,3260,1976
|
|
20230630,141800,2271674905,3270,3265,3270,3265,180
|
|
20230630,141700,2271086805,3265,3270,3270,3265,1360
|
|
20230630,141600,2266645405,3265,3270,3270,3265,815
|
|
20230630,141500,2263984345,3270,3270,3270,3270,2459
|
|
20230630,141400,2255943415,3275,3275,3275,3275,81
|
|
20230630,141300,2255678140,3275,3270,3275,3270,1078
|
|
20230630,141200,2252153065,3275,3275,3275,3275,107
|
|
20230630,141100,2251802640,3280,3280,3280,3280,0
|
|
20230630,141000,2251802640,3280,3280,3280,3280,0
|
|
20230630,140900,2251802640,3280,3280,3280,3280,73
|
|
20230630,140800,2251563200,3270,3275,3275,3270,6148
|
|
20230630,140700,2231437235,3275,3275,3275,3275,2142
|
|
20230630,140600,2224422185,3275,3280,3280,3275,455
|
|
20230630,140500,2222931055,3280,3280,3280,3280,966
|
|
20230630,140400,2219762575,3275,3280,3280,3275,1044
|
|
20230630,140300,2216342250,3280,3280,3280,3280,3000
|
|
20230630,140200,2206502250,3280,3275,3280,3275,1081
|
|
20230630,140100,2202961950,3280,3280,3280,3280,220
|
|
20230630,140000,2202240350,3280,3280,3285,3280,1262
|
|
20230630,135900,2198094960,3280,3280,3280,3280,802
|
|
20230630,135800,2195464400,3280,3280,3280,3280,1210
|
|
20230630,135700,2191495600,3285,3285,3285,3285,100
|
|
20230630,135600,2191167100,3285,3280,3285,3280,823
|
|
20230630,135500,2188467655,3280,3280,3280,3280,2348
|
|
20230630,135400,2180766215,3280,3280,3280,3280,40
|
|
20230630,135300,2180635015,3280,3275,3280,3275,904
|
|
20230630,135200,2177673915,3280,3280,3280,3280,101
|
|
20230630,135100,2177342635,3280,3275,3280,3275,171
|
|
20230630,135000,2176782255,3275,3275,3275,3275,849
|
|
20230630,134900,2174001780,3275,3275,3275,3275,0
|
|
20230630,134800,2174001780,3275,3275,3275,3275,100
|
|
20230630,134700,2173674280,3275,3280,3280,3275,1849
|
|
20230630,134600,2167618445,3275,3275,3275,3275,1485
|
|
20230630,134500,2162755070,3275,3275,3280,3275,595
|
|
20230630,134400,2160806420,3275,3275,3275,3275,797
|
|
20230630,134300,2158196245,3280,3280,3280,3280,159
|
|
20230630,134200,2157674725,3280,3275,3280,3275,1040
|
|
20230630,134100,2154268370,3275,3275,3275,3270,1971
|
|
20230630,134000,2147818340,3275,3275,3275,3275,110
|
|
20230630,133900,2147458090,3275,3275,3275,3275,248
|
|
20230630,133800,2146645890,3275,3275,3280,3275,810
|
|
20230630,133700,2143989345,3270,3275,3275,3270,37
|
|
20230630,133600,2143868175,3275,3275,3275,3275,865
|
|
20230630,133500,2141035300,3280,3280,3280,3280,0
|
|
20230630,133400,2141035300,3280,3280,3280,3280,0
|
|
20230630,133300,2141035300,3280,3280,3280,3280,201
|
|
20230630,133200,2140376020,3280,3275,3280,3275,4282
|
|
20230630,133100,2126331070,3280,3280,3280,3280,132
|
|
20230630,133000,2125898110,3280,3270,3280,3270,2683
|
|
20230630,132900,2117110265,3275,3280,3280,3275,1831
|
|
20230630,132800,2111113735,3280,3280,3280,3280,3
|
|
20230630,132700,2111103895,3280,3275,3280,3275,1224
|
|
20230630,132600,2107094790,3280,3280,3280,3280,109
|
|
20230630,132500,2106737270,3275,3280,3280,3275,73
|
|
20230630,132400,2106497840,3275,3280,3280,3275,896
|
|
20230630,132300,2103563435,3280,3280,3280,3280,1
|
|
20230630,132200,2103560155,3275,3275,3275,3275,55
|
|
20230630,132100,2103380030,3275,3280,3280,3275,1065
|
|
20230630,132000,2099892055,3280,3280,3280,3280,73
|
|
20230630,131900,2099652615,3275,3275,3275,3275,995
|
|
20230630,131800,2096393990,3275,3280,3280,3275,643
|
|
20230630,131700,2094288015,3280,3280,3280,3280,1
|
|
20230630,131600,2094284735,3275,3275,3275,3275,802
|
|
20230630,131500,2091658185,3275,3275,3275,3275,83
|
|
20230630,131400,2091386360,3275,3275,3275,3275,849
|
|
20230630,131300,2088605885,3275,3270,3275,3270,443
|
|
20230630,131200,2087157270,3270,3275,3275,3270,58
|
|
20230630,131100,2086967560,3280,3270,3280,3270,221
|
|
20230630,131000,2086243680,3265,3265,3265,3265,0
|
|
20230630,130900,2086243680,3265,3275,3275,3265,2450
|
|
20230630,130800,2078242850,3275,3270,3275,3270,934
|
|
20230630,130700,2075185215,3270,3270,3270,3265,960
|
|
20230630,130600,2072050450,3270,3270,3270,3270,23
|
|
20230630,130500,2071975240,3270,3270,3270,3270,20
|
|
20230630,130400,2071909840,3270,3270,3270,3270,618
|
|
20230630,130300,2069888980,3275,3275,3275,3275,324
|
|
20230630,130200,2068827880,3275,3270,3275,3270,1153
|
|
20230630,130100,2065057215,3270,3270,3270,3270,641
|
|
20230630,130000,2062961145,3270,3270,3270,3270,33
|
|
20230630,125900,2062853235,3270,3270,3270,3270,570
|
|
20230630,125800,2060989335,3270,3270,3270,3270,1190
|
|
20230630,125700,2057098035,3265,3265,3265,3265,1268
|
|
20230630,125600,2052958015,3260,3265,3265,3260,301
|
|
20230630,125500,2051976255,3265,3270,3270,3265,447
|
|
20230630,125400,2050516750,3270,3270,3270,3270,33
|
|
20230630,125300,2050408840,3275,3275,3275,3260,5862
|
|
20230630,125200,2031284620,3280,3280,3280,3280,609
|
|
20230630,125100,2029287100,3280,3280,3280,3280,3
|
|
20230630,125000,2029277260,3280,3280,3280,3280,3
|
|
20230630,124900,2029267420,3285,3270,3285,3270,1225
|
|
20230630,124800,2025250645,3270,3270,3270,3270,100
|
|
20230630,124700,2024923645,3265,3265,3265,3260,1132
|
|
20230630,124600,2021231640,3265,3265,3265,3265,2000
|
|
20230630,124500,2014701640,3260,3265,3265,3260,134
|
|
20230630,124400,2014264790,3265,3270,3270,3260,8890
|
|
20230630,124300,1985245160,3265,3265,3265,3265,2
|
|
20230630,124200,1985238630,3270,3270,3270,3265,1405
|
|
20230630,124100,1980644320,3270,3270,3270,3270,98
|
|
20230630,124000,1980323860,3270,3270,3270,3270,272
|
|
20230630,123900,1979434420,3270,3270,3270,3270,30
|
|
20230630,123800,1979336320,3265,3265,3265,3265,798
|
|
20230630,123700,1976730850,3265,3270,3270,3265,3
|
|
20230630,123600,1976721050,3270,3270,3270,3270,16
|
|
20230630,123500,1976668730,3270,3265,3270,3265,942
|
|
20230630,123400,1973592740,3265,3265,3265,3260,1135
|
|
20230630,123300,1969887595,3265,3265,3265,3265,102
|
|
20230630,123200,1969554565,3260,3260,3265,3260,1360
|
|
20230630,123100,1965120865,3265,3265,3265,3265,273
|
|
20230630,123000,1964229520,3265,3260,3265,3260,763
|
|
20230630,122900,1961742030,3260,3260,3260,3260,828
|
|
20230630,122800,1959042750,3265,3265,3265,3265,31
|
|
20230630,122700,1958941535,3265,3260,3265,3260,5571
|
|
20230630,122600,1940775075,3260,3260,3260,3255,894
|
|
20230630,122500,1937864640,3260,3260,3260,3260,226
|
|
20230630,122400,1937127880,3260,3255,3260,3255,8262
|
|
20230630,122300,1910235065,3255,3260,3260,3255,26
|
|
20230630,122200,1910150345,3260,3260,3260,3260,72
|
|
20230630,122100,1909915625,3255,3255,3255,3255,798
|
|
20230630,122000,1907318135,3260,3255,3260,3255,510
|
|
20230630,121900,1905658035,3260,3255,3260,3255,711
|
|
20230630,121800,1903342695,3255,3255,3255,3255,813
|
|
20230630,121700,1900696380,3260,3255,3260,3255,78
|
|
20230630,121600,1900442125,3255,3255,3255,3250,1870
|
|
20230630,121500,1894356575,3255,3255,3255,3255,1591
|
|
20230630,121400,1889177870,3255,3260,3260,3255,5746
|
|
20230630,121300,1870474615,3260,3260,3260,3260,72
|
|
20230630,121200,1870239895,3260,3260,3260,3255,823
|
|
20230630,121100,1867560920,3260,3260,3260,3260,633
|
|
20230630,121000,1865497340,3260,3260,3260,3260,731
|
|
20230630,120900,1863114280,3260,3260,3260,3255,1103
|
|
20230630,120800,1859522505,3260,3255,3260,3255,554
|
|
20230630,120700,1857718880,3255,3260,3260,3255,20
|
|
20230630,120600,1857653730,3260,3260,3260,3255,955
|
|
20230630,120500,1854544405,3260,3260,3260,3260,0
|
|
20230630,120400,1854544405,3260,3260,3265,3260,172
|
|
20230630,120300,1853983410,3255,3260,3260,3255,3170
|
|
20230630,120200,1843664910,3260,3260,3260,3260,1295
|
|
20230630,120100,1839443210,3260,3260,3260,3260,799
|
|
20230630,120000,1836838470,3260,3265,3265,3260,137
|
|
20230630,115900,1836391270,3265,3265,3265,3265,149
|
|
20230630,115800,1835904785,3265,3270,3270,3265,458
|
|
20230630,115700,1834408310,3270,3265,3270,3265,328
|
|
20230630,115600,1833337170,3270,3270,3270,3270,44
|
|
20230630,115500,1833193290,3265,3260,3265,3260,1984
|
|
20230630,115400,1826723790,3260,3260,3260,3260,462
|
|
20230630,115300,1825217670,3260,3260,3260,3260,131
|
|
20230630,115200,1824790610,3255,3260,3260,3255,911
|
|
20230630,115100,1821824895,3255,3260,3260,3255,104
|
|
20230630,115000,1821485875,3260,3260,3260,3260,332
|
|
20230630,114900,1820403555,3260,3260,3260,3255,1040
|
|
20230630,114800,1817018075,3260,3260,3260,3260,110
|
|
20230630,114700,1816659475,3260,3260,3260,3260,89
|
|
20230630,114600,1816369335,3260,3265,3265,3260,277
|
|
20230630,114500,1815465725,3265,3260,3265,3260,1148
|
|
20230630,114400,1811723115,3260,3260,3260,3260,145
|
|
20230630,114300,1811250415,3255,3260,3260,3255,1403
|
|
20230630,114200,1806683430,3260,3260,3260,3255,3355
|
|
20230630,114100,1795762290,3260,3260,3260,3260,633
|
|
20230630,114000,1793698710,3260,3260,3260,3260,757
|
|
20230630,113900,1791230890,3260,3260,3260,3255,531
|
|
20230630,113800,1789501425,3260,3260,3260,3255,2688
|
|
20230630,113700,1780751785,3260,3265,3265,3260,363
|
|
20230630,113600,1779568185,3265,3265,3265,3265,88
|
|
20230630,113500,1779280865,3265,3265,3265,3260,1165
|
|
20230630,113400,1775482140,3260,3265,3265,3260,268
|
|
20230630,113300,1774607230,3265,3265,3265,3265,161
|
|
20230630,113200,1774081565,3260,3255,3260,3250,1335
|
|
20230630,113100,1769739885,3255,3260,3260,3255,4922
|
|
20230630,113000,1753718550,3260,3265,3265,3260,1138
|
|
20230630,112900,1750008450,3260,3260,3270,3260,1054
|
|
20230630,112800,1746571965,3255,3260,3260,3255,2860
|
|
20230630,112700,1737260720,3260,3260,3260,3255,454
|
|
20230630,112600,1735781225,3255,3265,3265,3255,3929
|
|
20230630,112500,1722979730,3265,3270,3270,3265,603
|
|
20230630,112400,1721009625,3270,3270,3270,3265,188
|
|
20230630,112300,1720394870,3270,3265,3275,3265,274
|
|
20230630,112200,1719499205,3265,3265,3265,3265,236
|
|
20230630,112100,1718728665,3265,3265,3265,3265,149
|
|
20230630,112000,1718242180,3265,3280,3280,3265,2741
|
|
20230630,111900,1709273250,3280,3275,3280,3275,161
|
|
20230630,111800,1708745175,3275,3275,3275,3275,803
|
|
20230630,111700,1706115350,3280,3275,3280,3275,611
|
|
20230630,111600,1704112575,3275,3270,3275,3270,4623
|
|
20230630,111500,1688972455,3260,3260,3270,3255,3533
|
|
20230630,111400,1677459830,3260,3265,3265,3255,5329
|
|
20230630,111300,1660077675,3270,3270,3270,3270,400
|
|
20230630,111200,1658769675,3270,3270,3270,3265,2047
|
|
20230630,111100,1652080010,3275,3275,3275,3270,166
|
|
20230630,111000,1651536365,3270,3275,3275,3270,161
|
|
20230630,110900,1651009100,3270,3270,3275,3270,961
|
|
20230630,110800,1647866385,3270,3275,3275,3270,805
|
|
20230630,110700,1645230025,3270,3270,3270,3270,3915
|
|
20230630,110600,1632427975,3265,3270,3270,3265,1017
|
|
20230630,110500,1629106375,3270,3265,3270,3265,244
|
|
20230630,110400,1628309495,3265,3265,3270,3265,682
|
|
20230630,110300,1626082200,3265,3270,3270,3265,289
|
|
20230630,110200,1625138340,3270,3265,3270,3265,343
|
|
20230630,110100,1624017715,3265,3275,3275,3265,20461
|
|
20230630,110000,1557105565,3280,3285,3285,3280,3571
|
|
20230630,105900,1545380160,3285,3285,3285,3285,111
|
|
20230630,105800,1545015525,3285,3285,3285,3285,390
|
|
20230630,105700,1543734375,3290,3290,3290,3290,159
|
|
20230630,105600,1543211265,3290,3285,3290,3275,12486
|
|
20230630,105500,1502247575,3290,3290,3290,3290,183
|
|
20230630,105400,1501645505,3290,3290,3290,3290,897
|
|
20230630,105300,1498694375,3290,3290,3290,3290,120
|
|
20230630,105200,1498299575,3285,3290,3290,3285,2050
|
|
20230630,105100,1491564090,3285,3285,3290,3285,1528
|
|
20230630,105000,1486542170,3285,3280,3285,3280,793
|
|
20230630,104900,1483941120,3280,3280,3280,3275,997
|
|
20230630,104800,1480674970,3280,3280,3280,3280,378
|
|
20230630,104700,1479435130,3280,3280,3280,3280,267
|
|
20230630,104600,1478559370,3280,3285,3285,3280,3022
|
|
20230630,104500,1468647205,3285,3285,3285,3285,237
|
|
20230630,104400,1467868660,3280,3285,3285,3280,5003
|
|
20230630,104300,1451457780,3285,3280,3285,3280,2411
|
|
20230630,104200,1443549295,3280,3275,3280,3275,6167
|
|
20230630,104100,1423351720,3280,3280,3280,3280,200
|
|
20230630,104000,1422695720,3280,3280,3285,3280,500
|
|
20230630,103900,1421055715,3280,3280,3280,3275,427
|
|
20230630,103800,1419655175,3280,3285,3285,3280,4420
|
|
20230630,103700,1405156610,3285,3285,3285,3285,688
|
|
20230630,103600,1402896530,3285,3280,3285,3280,169
|
|
20230630,103500,1402341490,3280,3280,3280,3280,1277
|
|
20230630,103400,1398152930,3275,3285,3285,3275,756
|
|
20230630,103300,1395674340,3280,3280,3280,3275,1411
|
|
20230630,103200,1391048755,3280,3285,3285,3280,2714
|
|
20230630,103100,1382133415,3285,3290,3290,3285,104
|
|
20230630,103000,1381791260,3290,3290,3290,3290,518
|
|
20230630,102900,1380087040,3290,3295,3295,3290,7872
|
|
20230630,102800,1354171335,3300,3300,3300,3295,150
|
|
20230630,102700,1353676355,3300,3300,3300,3300,1093
|
|
20230630,102600,1350069455,3300,3295,3300,3295,1313
|
|
20230630,102500,1345741460,3295,3290,3295,3290,722
|
|
20230630,102400,1343364505,3290,3295,3295,3290,349
|
|
20230630,102300,1342215300,3295,3290,3295,3290,1166
|
|
20230630,102200,1338376480,3290,3295,3295,3290,185
|
|
20230630,102100,1337767255,3295,3295,3295,3295,1161
|
|
20230630,102000,1333941760,3295,3295,3295,3295,1433
|
|
20230630,101900,1329220025,3295,3295,3295,3295,2198
|
|
20230630,101800,1321977615,3290,3290,3295,3290,476
|
|
20230630,101700,1320410525,3290,3290,3290,3290,3287
|
|
20230630,101600,1309596295,3290,3290,3295,3290,5383
|
|
20230630,101500,1291885995,3290,3290,3295,3290,1638
|
|
20230630,101400,1286496625,3290,3290,3290,3290,212
|
|
20230630,101300,1285799145,3290,3290,3290,3290,1387
|
|
20230630,101200,1281235915,3290,3290,3295,3290,319
|
|
20230630,101100,1280186205,3290,3290,3295,3290,659
|
|
20230630,101000,1278017850,3290,3290,3295,3290,90
|
|
20230630,100900,1277721740,3290,3295,3300,3290,4274
|
|
20230630,100800,1263657525,3295,3295,3300,3290,6974
|
|
20230630,100700,1240667170,3295,3285,3295,3285,6368
|
|
20230630,100600,1219744915,3285,3280,3285,3280,223
|
|
20230630,100500,1219012915,3275,3285,3285,3275,372
|
|
20230630,100400,1217792075,3285,3280,3285,3280,2888
|
|
20230630,100300,1208308675,3280,3280,3280,3280,704
|
|
20230630,100200,1205999555,3280,3280,3280,3275,1519
|
|
20230630,100100,1201017290,3280,3270,3280,3270,2089
|
|
20230630,100000,1194184490,3270,3270,3270,3265,2339
|
|
20230630,095900,1186540225,3270,3275,3280,3270,9001
|
|
20230630,095800,1157094890,3270,3275,3275,3270,1112
|
|
20230630,095700,1153458065,3270,3275,3275,3270,103
|
|
20230630,095600,1153120985,3275,3280,3280,3275,2887
|
|
20230630,095500,1143661835,3280,3265,3280,3260,8015
|
|
20230630,095400,1117467030,3265,3260,3265,3260,66
|
|
20230630,095300,1117251865,3260,3260,3260,3245,7226
|
|
20230630,095200,1093754740,3260,3260,3260,3255,1786
|
|
20230630,095100,1087940295,3260,3260,3260,3255,1834
|
|
20230630,095000,1081963960,3260,3260,3260,3260,354
|
|
20230630,094900,1080809920,3260,3260,3260,3260,158
|
|
20230630,094800,1080294840,3260,3255,3260,3255,454
|
|
20230630,094700,1078816800,3260,3255,3260,3255,1089
|
|
20230630,094600,1075266665,3255,3260,3260,3255,1192
|
|
20230630,094500,1071385795,3260,3265,3265,3260,3487
|
|
20230630,094400,1060017275,3265,3260,3265,3260,1621
|
|
20230630,094300,1054729250,3260,3260,3260,3250,1417
|
|
20230630,094200,1050119830,3255,3260,3260,3255,2981
|
|
20230630,094100,1040408860,3260,3260,3265,3260,1426
|
|
20230630,094000,1035759890,3260,3245,3260,3235,9780
|
|
20230630,093900,1003986850,3245,3245,3245,3230,1930
|
|
20230630,093800,997739065,3240,3240,3240,3235,2064
|
|
20230630,093700,991051710,3240,3235,3240,3235,856
|
|
20230630,093600,988280845,3235,3240,3240,3235,1711
|
|
20230630,093500,982739705,3240,3240,3240,3230,2469
|
|
20230630,093400,974740500,3240,3230,3240,3225,1294
|
|
20230630,093300,970565135,3240,3230,3240,3225,2454
|
|
20230630,093200,962638215,3230,3230,3230,3225,644
|
|
20230630,093100,960558595,3225,3225,3225,3220,2792
|
|
20230630,093000,951556145,3220,3225,3225,3210,6344
|
|
20230630,092900,931137140,3225,3205,3225,3205,9496
|
|
20230630,092800,900673555,3205,3230,3230,3200,7536
|
|
20230630,092700,876509685,3205,3235,3235,3205,34978
|
|
20230630,092600,764051865,3235,3240,3240,3235,883
|
|
20230630,092500,761192065,3240,3225,3240,3225,25258
|
|
20230630,092400,679733260,3220,3245,3245,3220,18064
|
|
20230630,092300,621361640,3245,3245,3250,3240,3865
|
|
20230630,092200,608834995,3240,3245,3260,3240,12204
|
|
20230630,092100,569261035,3250,3250,3260,3250,3094
|
|
20230630,092000,559203785,3250,3255,3255,3245,4775
|
|
20230630,091900,543691015,3255,3250,3260,3250,1215
|
|
20230630,091800,539733715,3245,3245,3250,3240,3697
|
|
20230630,091700,527751625,3250,3260,3260,3245,4710
|
|
20230630,091600,512454375,3260,3245,3260,3240,5874
|
|
20230630,091500,493373125,3245,3235,3245,3235,4105
|
|
20230630,091400,480073935,3230,3240,3240,3230,12539
|
|
20230630,091300,439512275,3240,3240,3245,3240,17032
|
|
20230630,091200,384328545,3240,3245,3245,3240,2435
|
|
20230630,091100,376435125,3245,3245,3250,3240,2777
|
|
20230630,091000,367425980,3245,3260,3260,3235,11662
|
|
20230630,090900,329585000,3250,3260,3265,3245,8909
|
|
20230630,090800,300616430,3255,3260,3270,3255,15497
|
|
20230630,090700,250116895,3260,3280,3280,3260,15126
|
|
20230630,090600,200680805,3280,3305,3305,3275,20820
|
|
20230630,090500,132191455,3310,3330,3330,3310,9998
|
|
20230630,090400,99028120,3330,3325,3335,3315,8110
|
|
20230630,090300,72059010,3335,3320,3335,3320,7200
|
|
20230630,090200,48075065,3310,3300,3315,3300,2959
|
|
20230630,090100,38289555,3305,3285,3305,3285,3693
|
|
20230630,090000,26119525,3280,3290,3300,3280,7941
|