593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185000,5039529375,4185,4185,4185,4185,25662
|
|
20230630,184900,5039529375,4185,4185,4185,4185,0
|
|
20230630,184800,5039529375,4185,4185,4185,4185,0
|
|
20230630,184700,5039529375,4185,4185,4185,4185,0
|
|
20230630,184600,5039529375,4185,4185,4185,4185,0
|
|
20230630,184500,5039529375,4185,4185,4185,4185,0
|
|
20230630,184400,5039529375,4185,4185,4185,4185,0
|
|
20230630,184300,5039529375,4185,4185,4185,4185,0
|
|
20230630,184200,5039529375,4185,4185,4185,4185,0
|
|
20230630,184100,5039529375,4185,4185,4185,4185,0
|
|
20230630,184000,5039529375,4185,4185,4185,4185,0
|
|
20230630,183900,5039529375,4185,4185,4185,4185,0
|
|
20230630,183800,5039529375,4185,4185,4185,4185,0
|
|
20230630,183700,5039529375,4185,4185,4185,4185,0
|
|
20230630,183600,5039529375,4185,4185,4185,4185,0
|
|
20230630,183500,5039529375,4185,4185,4185,4185,0
|
|
20230630,183400,5039529375,4185,4185,4185,4185,0
|
|
20230630,183300,5039529375,4185,4185,4185,4185,0
|
|
20230630,183200,5039529375,4185,4185,4185,4185,0
|
|
20230630,183100,5039529375,4185,4185,4185,4185,0
|
|
20230630,183000,5039529375,4185,4185,4185,4185,0
|
|
20230630,182900,5039529375,4185,4185,4185,4185,0
|
|
20230630,182800,5039529375,4185,4185,4185,4185,0
|
|
20230630,182700,5039529375,4185,4185,4185,4185,0
|
|
20230630,182600,5039529375,4185,4185,4185,4185,0
|
|
20230630,182500,5039529375,4185,4185,4185,4185,0
|
|
20230630,182400,5039529375,4185,4185,4185,4185,0
|
|
20230630,182300,5039529375,4185,4185,4185,4185,0
|
|
20230630,182200,5039529375,4185,4185,4185,4185,0
|
|
20230630,182100,5039529375,4185,4185,4185,4185,0
|
|
20230630,182000,5039529375,4185,4185,4185,4185,25662
|
|
20230630,181900,5039529375,4185,4185,4185,4185,0
|
|
20230630,181800,5039529375,4185,4185,4185,4185,0
|
|
20230630,181700,5039529375,4185,4185,4185,4185,0
|
|
20230630,181600,5039529375,4185,4185,4185,4185,0
|
|
20230630,181500,5039529375,4185,4185,4185,4185,0
|
|
20230630,181400,5039529375,4185,4185,4185,4185,0
|
|
20230630,181300,5039529375,4185,4185,4185,4185,0
|
|
20230630,181200,5039529375,4185,4185,4185,4185,0
|
|
20230630,181100,5039529375,4185,4185,4185,4185,0
|
|
20230630,181000,5039529375,4185,4185,4185,4185,0
|
|
20230630,180900,5039529375,4185,4185,4185,4185,0
|
|
20230630,180800,5039529375,4185,4185,4185,4185,0
|
|
20230630,180700,5039529375,4185,4185,4185,4185,0
|
|
20230630,180600,5039529375,4185,4185,4185,4185,0
|
|
20230630,180500,5039529375,4185,4185,4185,4185,0
|
|
20230630,180400,5039529375,4185,4185,4185,4185,0
|
|
20230630,180300,5039529375,4185,4185,4185,4185,0
|
|
20230630,180200,5039529375,4185,4185,4185,4185,0
|
|
20230630,180100,5039529375,4185,4185,4185,4185,0
|
|
20230630,180000,5039529375,4185,4185,4185,4185,0
|
|
20230630,175900,5039529375,4185,4185,4185,4185,0
|
|
20230630,175800,5039529375,4185,4185,4185,4185,0
|
|
20230630,175700,5039529375,4185,4185,4185,4185,0
|
|
20230630,175600,5039529375,4185,4185,4185,4185,0
|
|
20230630,175500,5039529375,4185,4185,4185,4185,0
|
|
20230630,175400,5039529375,4185,4185,4185,4185,0
|
|
20230630,175300,5039529375,4185,4185,4185,4185,0
|
|
20230630,175200,5039529375,4185,4185,4185,4185,0
|
|
20230630,175100,5039529375,4185,4185,4185,4185,0
|
|
20230630,175000,5039529375,4185,4185,4185,4185,25662
|
|
20230630,174900,5039529375,4185,4185,4185,4185,0
|
|
20230630,174800,5039529375,4185,4185,4185,4185,0
|
|
20230630,174700,5039529375,4185,4185,4185,4185,0
|
|
20230630,174600,5039529375,4185,4185,4185,4185,0
|
|
20230630,174500,5039529375,4185,4185,4185,4185,0
|
|
20230630,174400,5039529375,4185,4185,4185,4185,0
|
|
20230630,174300,5039529375,4185,4185,4185,4185,0
|
|
20230630,174200,5039529375,4185,4185,4185,4185,0
|
|
20230630,174100,5039529375,4185,4185,4185,4185,0
|
|
20230630,174000,5039529375,4185,4185,4185,4185,0
|
|
20230630,173900,5039529375,4185,4185,4185,4185,0
|
|
20230630,173800,5039529375,4185,4185,4185,4185,0
|
|
20230630,173700,5039529375,4185,4185,4185,4185,0
|
|
20230630,173600,5039529375,4185,4185,4185,4185,0
|
|
20230630,173500,5039529375,4185,4185,4185,4185,0
|
|
20230630,173400,5039529375,4185,4185,4185,4185,0
|
|
20230630,173300,5039529375,4185,4185,4185,4185,0
|
|
20230630,173200,5039529375,4185,4185,4185,4185,0
|
|
20230630,173100,5039529375,4185,4185,4185,4185,0
|
|
20230630,173000,5039529375,4185,4185,4185,4185,0
|
|
20230630,172900,5039529375,4185,4185,4185,4185,0
|
|
20230630,172800,5039529375,4185,4185,4185,4185,0
|
|
20230630,172700,5039529375,4185,4185,4185,4185,0
|
|
20230630,172600,5039529375,4185,4185,4185,4185,0
|
|
20230630,172500,5039529375,4185,4185,4185,4185,0
|
|
20230630,172400,5039529375,4185,4185,4185,4185,0
|
|
20230630,172300,5039529375,4185,4185,4185,4185,0
|
|
20230630,172200,5039529375,4185,4185,4185,4185,0
|
|
20230630,172100,5039529375,4185,4185,4185,4185,0
|
|
20230630,172000,5039529375,4185,4185,4185,4185,25662
|
|
20230630,171900,5039529375,4185,4185,4185,4185,0
|
|
20230630,171800,5039529375,4185,4185,4185,4185,0
|
|
20230630,171700,5039529375,4185,4185,4185,4185,0
|
|
20230630,171600,5039529375,4185,4185,4185,4185,0
|
|
20230630,171500,5039529375,4185,4185,4185,4185,0
|
|
20230630,171400,5039529375,4185,4185,4185,4185,0
|
|
20230630,171300,5039529375,4185,4185,4185,4185,0
|
|
20230630,171200,5039529375,4185,4185,4185,4185,0
|
|
20230630,171100,5039529375,4185,4185,4185,4185,0
|
|
20230630,171000,5039529375,4185,4185,4185,4185,0
|
|
20230630,170900,5039529375,4185,4185,4185,4185,0
|
|
20230630,170800,5039529375,4185,4185,4185,4185,0
|
|
20230630,170700,5039529375,4185,4185,4185,4185,0
|
|
20230630,170600,5039529375,4185,4185,4185,4185,0
|
|
20230630,170500,5039529375,4185,4185,4185,4185,0
|
|
20230630,170400,5039529375,4185,4185,4185,4185,0
|
|
20230630,170300,5039529375,4185,4185,4185,4185,0
|
|
20230630,170200,5039529375,4185,4185,4185,4185,0
|
|
20230630,170100,5039529375,4185,4185,4185,4185,0
|
|
20230630,170000,5039529375,4185,4185,4185,4185,0
|
|
20230630,165900,5039529375,4185,4185,4185,4185,0
|
|
20230630,165800,5039529375,4185,4185,4185,4185,0
|
|
20230630,165700,5039529375,4185,4185,4185,4185,0
|
|
20230630,165600,5039529375,4185,4185,4185,4185,0
|
|
20230630,165500,5039529375,4185,4185,4185,4185,0
|
|
20230630,165400,5039529375,4185,4185,4185,4185,0
|
|
20230630,165300,5039529375,4185,4185,4185,4185,0
|
|
20230630,165200,5039529375,4185,4185,4185,4185,0
|
|
20230630,165100,5039529375,4185,4185,4185,4185,0
|
|
20230630,165000,5039529375,4185,4185,4185,4185,25662
|
|
20230630,164900,5039529375,4185,4185,4185,4185,0
|
|
20230630,164800,5039529375,4185,4185,4185,4185,0
|
|
20230630,164700,5039529375,4185,4185,4185,4185,0
|
|
20230630,164600,5039529375,4185,4185,4185,4185,0
|
|
20230630,164500,5039529375,4185,4185,4185,4185,0
|
|
20230630,164400,5039529375,4185,4185,4185,4185,0
|
|
20230630,164300,5039529375,4185,4185,4185,4185,0
|
|
20230630,164200,5039529375,4185,4185,4185,4185,0
|
|
20230630,164100,5039529375,4185,4185,4185,4185,0
|
|
20230630,164000,5039529375,4185,4185,4185,4185,0
|
|
20230630,163900,5039529375,4185,4185,4185,4185,0
|
|
20230630,163800,5039529375,4185,4185,4185,4185,0
|
|
20230630,163700,5039529375,4185,4185,4185,4185,0
|
|
20230630,163600,5039529375,4185,4185,4185,4185,0
|
|
20230630,163500,5039529375,4185,4185,4185,4185,0
|
|
20230630,163400,5039529375,4185,4185,4185,4185,0
|
|
20230630,163300,5039529375,4185,4185,4185,4185,0
|
|
20230630,163200,5039529375,4185,4185,4185,4185,0
|
|
20230630,163100,5039529375,4185,4185,4185,4185,0
|
|
20230630,163000,5039529375,4185,4185,4185,4185,0
|
|
20230630,162900,5039529375,4185,4185,4185,4185,0
|
|
20230630,162800,5039529375,4185,4185,4185,4185,0
|
|
20230630,162700,5039529375,4185,4185,4185,4185,0
|
|
20230630,162600,5039529375,4185,4185,4185,4185,0
|
|
20230630,162500,5039529375,4185,4185,4185,4185,0
|
|
20230630,162400,5039529375,4185,4185,4185,4185,0
|
|
20230630,162300,5039529375,4185,4185,4185,4185,0
|
|
20230630,162200,5039529375,4185,4185,4185,4185,0
|
|
20230630,162100,5039529375,4185,4185,4185,4185,0
|
|
20230630,162000,5039529375,4185,4185,4185,4185,25662
|
|
20230630,161900,5039529375,4185,4185,4185,4185,0
|
|
20230630,161800,5039529375,4185,4185,4185,4185,0
|
|
20230630,161700,5039529375,4185,4185,4185,4185,0
|
|
20230630,161600,5039529375,4185,4185,4185,4185,0
|
|
20230630,161500,5039529375,4185,4185,4185,4185,0
|
|
20230630,161400,5039529375,4185,4185,4185,4185,0
|
|
20230630,161300,5039529375,4185,4185,4185,4185,0
|
|
20230630,161200,5039529375,4185,4185,4185,4185,0
|
|
20230630,161100,5039529375,4185,4185,4185,4185,0
|
|
20230630,161000,5039529375,4185,4185,4185,4185,0
|
|
20230630,160900,5039529375,4185,4185,4185,4185,0
|
|
20230630,160800,5039529375,4185,4185,4185,4185,0
|
|
20230630,160700,5039529375,4185,4185,4185,4185,0
|
|
20230630,160600,5039529375,4185,4185,4185,4185,0
|
|
20230630,160500,5039529375,4185,4185,4185,4185,0
|
|
20230630,160400,5039529375,4185,4185,4185,4185,0
|
|
20230630,160300,5039529375,4185,4185,4185,4185,0
|
|
20230630,160200,5039529375,4185,4185,4185,4185,0
|
|
20230630,160100,5039529375,4185,4185,4185,4185,0
|
|
20230630,160000,5039529375,4185,4185,4185,4185,0
|
|
20230630,155900,5039529375,4185,4185,4185,4185,0
|
|
20230630,155800,5039529375,4185,4185,4185,4185,0
|
|
20230630,155700,5039529375,4185,4185,4185,4185,0
|
|
20230630,155600,5039529375,4185,4185,4185,4185,0
|
|
20230630,155500,5039529375,4185,4185,4185,4185,0
|
|
20230630,155400,5039529375,4185,4185,4185,4185,0
|
|
20230630,155300,5039529375,4185,4185,4185,4185,0
|
|
20230630,155200,5039529375,4185,4185,4185,4185,0
|
|
20230630,155100,5039529375,4185,4185,4185,4185,0
|
|
20230630,155000,5039529375,4185,4185,4185,4185,25662
|
|
20230630,154900,5039529375,4185,4185,4185,4185,0
|
|
20230630,154800,5039529375,4185,4185,4185,4185,0
|
|
20230630,154700,5039529375,4185,4185,4185,4185,0
|
|
20230630,154600,5039529375,4185,4185,4185,4185,0
|
|
20230630,154500,5039529375,4185,4185,4185,4185,0
|
|
20230630,154400,5039529375,4185,4185,4185,4185,0
|
|
20230630,154300,5039529375,4185,4185,4185,4185,0
|
|
20230630,154200,5039529375,4185,4185,4185,4185,0
|
|
20230630,154100,5039529375,4185,4185,4185,4185,0
|
|
20230630,154000,5039529375,4185,4185,4185,4185,0
|
|
20230630,153900,5039529375,4185,4185,4185,4185,0
|
|
20230630,153800,5039529375,4185,4185,4185,4185,0
|
|
20230630,153700,5039529375,4185,4185,4185,4185,0
|
|
20230630,153600,5039529375,4185,4185,4185,4185,0
|
|
20230630,153500,5039529375,4185,4185,4185,4185,0
|
|
20230630,153400,5039529375,4185,4185,4185,4185,0
|
|
20230630,153300,5039529375,4185,4185,4185,4185,0
|
|
20230630,153200,5039529375,4185,4185,4185,4185,0
|
|
20230630,153100,5039529375,4185,4185,4185,4185,0
|
|
20230630,153000,5039529375,4185,4185,4185,4185,25662
|
|
20230630,152900,4932133905,4185,4185,4185,4185,0
|
|
20230630,152800,4932133905,4185,4185,4185,4185,0
|
|
20230630,152700,4932133905,4185,4185,4185,4185,0
|
|
20230630,152600,4932133905,4185,4185,4185,4185,0
|
|
20230630,152500,4932133905,4185,4185,4185,4185,0
|
|
20230630,152400,4932133905,4185,4185,4185,4185,0
|
|
20230630,152300,4932133905,4185,4185,4185,4185,0
|
|
20230630,152200,4932133905,4185,4185,4185,4185,0
|
|
20230630,152100,4932133905,4185,4185,4185,4185,0
|
|
20230630,152000,4932133905,4185,4185,4185,4185,0
|
|
20230630,151900,4932133905,4185,4180,4190,4175,12991
|
|
20230630,151800,4877830395,4180,4180,4185,4175,4303
|
|
20230630,151700,4859844345,4180,4175,4180,4175,3622
|
|
20230630,151600,4844708635,4180,4170,4180,4165,12928
|
|
20230630,151500,4790777260,4170,4175,4175,4170,7660
|
|
20230630,151400,4758834510,4175,4175,4175,4170,1547
|
|
20230630,151300,4752376830,4175,4175,4175,4175,433
|
|
20230630,151200,4750569055,4175,4170,4175,4170,1867
|
|
20230630,151100,4742778400,4175,4170,4175,4170,588
|
|
20230630,151000,4740325265,4175,4175,4175,4170,2194
|
|
20230630,150900,4731175340,4175,4170,4175,4170,780
|
|
20230630,150800,4727922715,4175,4180,4180,4175,3829
|
|
20230630,150700,4711935125,4180,4180,4180,4175,572
|
|
20230630,150600,4709544175,4180,4180,4180,4175,1523
|
|
20230630,150500,4703178080,4180,4175,4180,4175,4653
|
|
20230630,150400,4683729990,4180,4175,4180,4175,403
|
|
20230630,150300,4682045950,4180,4185,4185,4180,2092
|
|
20230630,150200,4673301090,4185,4185,4185,4180,2479
|
|
20230630,150100,4662929490,4185,4180,4185,4175,5010
|
|
20230630,150000,4641985645,4180,4175,4180,4175,7380
|
|
20230630,145900,4611174135,4175,4175,4175,4170,1507
|
|
20230630,145800,4604887320,4175,4175,4175,4175,94
|
|
20230630,145700,4604494870,4175,4170,4175,4170,1756
|
|
20230630,145600,4597171025,4175,4170,4175,4170,3275
|
|
20230630,145500,4583514195,4170,4160,4170,4160,3364
|
|
20230630,145400,4569493105,4165,4160,4165,4160,2211
|
|
20230630,145300,4560287790,4165,4165,4170,4160,4113
|
|
20230630,145200,4543157490,4170,4170,4170,4165,7938
|
|
20230630,145100,4510094170,4170,4170,4170,4165,879
|
|
20230630,145000,4506431290,4165,4165,4170,4165,1374
|
|
20230630,144900,4500707915,4165,4170,4170,4165,9301
|
|
20230630,144800,4461968665,4165,4165,4170,4165,1445
|
|
20230630,144700,4455948780,4165,4170,4170,4165,103
|
|
20230630,144600,4455519775,4170,4170,4170,4165,1116
|
|
20230630,144500,4450871305,4170,4165,4170,4165,296
|
|
20230630,144400,4449638455,4165,4170,4170,4160,3251
|
|
20230630,144300,4436101135,4170,4170,4170,4170,101
|
|
20230630,144200,4435679965,4170,4165,4170,4165,3112
|
|
20230630,144100,4422717970,4165,4160,4165,4155,2511
|
|
20230630,144000,4412272135,4165,4160,4170,4160,3340
|
|
20230630,143900,4398358975,4165,4170,4170,4160,2958
|
|
20230630,143800,4386047130,4170,4170,4170,4160,327
|
|
20230630,143700,4384686620,4170,4170,4175,4165,2617
|
|
20230630,143600,4373781650,4175,4170,4175,4170,2693
|
|
20230630,143500,4362546825,4175,4175,4175,4170,2756
|
|
20230630,143400,4351053535,4175,4175,4175,4170,4782
|
|
20230630,143300,4331101095,4175,4175,4175,4165,2520
|
|
20230630,143200,4320600205,4175,4175,4175,4170,928
|
|
20230630,143100,4316727930,4175,4170,4175,4170,3253
|
|
20230630,143000,4303162870,4170,4165,4170,4165,3204
|
|
20230630,142900,4289818205,4160,4160,4165,4160,9971
|
|
20230630,142800,4248338835,4160,4160,4160,4155,466
|
|
20230630,142700,4246402525,4160,4155,4160,4155,123
|
|
20230630,142600,4245891345,4160,4160,4160,4155,292
|
|
20230630,142500,4244677710,4160,4155,4160,4150,5385
|
|
20230630,142400,4222311385,4160,4160,4160,4155,248
|
|
20230630,142300,4221280895,4155,4160,4160,4155,1508
|
|
20230630,142200,4215014610,4160,4155,4160,4150,5563
|
|
20230630,142100,4191894600,4155,4155,4155,4150,1165
|
|
20230630,142000,4187054040,4155,4155,4155,4150,398
|
|
20230630,141900,4185400630,4155,4150,4155,4150,1663
|
|
20230630,141800,4178493700,4155,4150,4155,4150,4789
|
|
20230630,141700,4158597910,4155,4155,4155,4150,36
|
|
20230630,141600,4158448375,4155,4155,4155,4155,607
|
|
20230630,141500,4155926290,4155,4155,4155,4150,1752
|
|
20230630,141400,4148646850,4155,4160,4160,4150,2798
|
|
20230630,141300,4137021655,4155,4160,4160,4150,8786
|
|
20230630,141200,4100546400,4160,4155,4160,4155,1253
|
|
20230630,141100,4095340170,4160,4155,4160,4155,2277
|
|
20230630,141000,4085878820,4160,4160,4160,4155,1054
|
|
20230630,140900,4081499430,4155,4160,4160,4155,214
|
|
20230630,140800,4080610185,4160,4160,4160,4160,0
|
|
20230630,140700,4080610185,4160,4160,4160,4155,3003
|
|
20230630,140600,4068132705,4160,4155,4160,4155,611
|
|
20230630,140500,4065593975,4160,4160,4160,4155,1475
|
|
20230630,140400,4059462675,4155,4160,4160,4155,1372
|
|
20230630,140300,4053757040,4160,4160,4160,4160,79
|
|
20230630,140200,4053428400,4160,4160,4160,4160,1708
|
|
20230630,140100,4046323120,4160,4160,4160,4155,575
|
|
20230630,140000,4043933100,4155,4165,4165,4155,25276
|
|
20230630,135900,3938907795,4165,4165,4165,4160,1900
|
|
20230630,135800,3931003240,4160,4160,4165,4160,2006
|
|
20230630,135700,3922658275,4165,4160,4165,4160,251
|
|
20230630,135600,3921614110,4165,4160,4165,4160,671
|
|
20230630,135500,3918819800,4165,4160,4165,4160,739
|
|
20230630,135400,3915745525,4165,4165,4165,4165,45
|
|
20230630,135300,3915558100,4165,4160,4165,4160,81
|
|
20230630,135200,3915220985,4165,4165,4170,4165,602
|
|
20230630,135100,3912713650,4165,4165,4165,4165,751
|
|
20230630,135000,3909585735,4170,4170,4170,4165,102
|
|
20230630,134900,3909160895,4170,4165,4170,4165,1054
|
|
20230630,134800,3904770920,4170,4170,4170,4165,98
|
|
20230630,134700,3904362510,4165,4165,4170,4165,1546
|
|
20230630,134600,3897922355,4170,4170,4170,4165,809
|
|
20230630,134500,3894548870,4170,4170,4170,4165,653
|
|
20230630,134400,3891828515,4170,4170,4170,4165,122
|
|
20230630,134300,3891320275,4170,4165,4170,4165,1261
|
|
20230630,134200,3886068135,4165,4165,4165,4160,1100
|
|
20230630,134100,3881486885,4165,4165,4165,4160,233
|
|
20230630,134000,3880516590,4165,4165,4165,4165,50
|
|
20230630,133900,3880308340,4165,4160,4165,4160,4144
|
|
20230630,133800,3863069295,4160,4160,4160,4160,6774
|
|
20230630,133700,3834889455,4160,4165,4165,4160,892
|
|
20230630,133600,3831178720,4165,4170,4170,4160,2154
|
|
20230630,133500,3822208160,4165,4170,4170,4165,32
|
|
20230630,133400,3822074820,4170,4170,4170,4160,5828
|
|
20230630,133300,3797802695,4170,4170,4170,4170,1613
|
|
20230630,133200,3791076485,4170,4170,4175,4170,910
|
|
20230630,133100,3787279285,4170,4175,4175,4170,58
|
|
20230630,133000,3787037390,4170,4170,4175,4170,5003
|
|
20230630,132900,3766172015,4170,4175,4175,4170,1664
|
|
20230630,132800,3759233130,4175,4175,4175,4175,228
|
|
20230630,132700,3758281230,4175,4175,4175,4175,2162
|
|
20230630,132600,3749254880,4175,4180,4180,4175,89
|
|
20230630,132500,3748883260,4175,4180,4180,4175,1750
|
|
20230630,132400,3741576960,4180,4180,4180,4175,159
|
|
20230630,132300,3740912420,4180,4180,4180,4180,150
|
|
20230630,132200,3740285420,4180,4180,4180,4180,255
|
|
20230630,132100,3739219520,4180,4170,4180,4170,384
|
|
20230630,132000,3737616510,4175,4175,4175,4170,1062
|
|
20230630,131900,3733182760,4175,4180,4180,4175,212
|
|
20230630,131800,3732297655,4175,4180,4180,4175,30
|
|
20230630,131700,3732172300,4180,4175,4180,4170,7849
|
|
20230630,131600,3699408940,4170,4170,4170,4170,1400
|
|
20230630,131500,3693570940,4175,4175,4175,4170,272
|
|
20230630,131400,3692436690,4170,4175,4175,4170,1938
|
|
20230630,131300,3684355215,4170,4170,4175,4170,422
|
|
20230630,131200,3682595470,4175,4175,4175,4175,53
|
|
20230630,131100,3682374195,4175,4175,4175,4170,238
|
|
20230630,131000,3681381555,4175,4175,4175,4170,384
|
|
20230630,130900,3679779755,4175,4170,4175,4170,1633
|
|
20230630,130800,3672969880,4175,4175,4175,4170,1249
|
|
20230630,130700,3667761110,4170,4175,4175,4170,108
|
|
20230630,130600,3667310710,4175,4175,4175,4175,148
|
|
20230630,130500,3666692810,4175,4170,4175,4165,1744
|
|
20230630,130400,3659423840,4170,4175,4175,4170,1383
|
|
20230630,130300,3653656655,4175,4175,4175,4175,75
|
|
20230630,130200,3653343530,4175,4175,4180,4170,1512
|
|
20230630,130100,3647033080,4180,4175,4180,4175,3242
|
|
20230630,130000,3633496670,4175,4175,4175,4175,21
|
|
20230630,125900,3633408995,4175,4175,4175,4175,200
|
|
20230630,125800,3632573995,4175,4175,4175,4160,3953
|
|
20230630,125700,3616107770,4175,4175,4175,4165,1533
|
|
20230630,125600,3609716470,4170,4175,4175,4170,116
|
|
20230630,125500,3609232240,4170,4170,4170,4170,3006
|
|
20230630,125400,3596697220,4160,4160,4165,4160,3090
|
|
20230630,125300,3583835045,4160,4160,4160,4160,2846
|
|
20230630,125200,3571995685,4160,4165,4165,4160,2759
|
|
20230630,125100,3560515720,4165,4165,4165,4165,1610
|
|
20230630,125000,3553810070,4165,4165,4165,4160,82
|
|
20230630,124900,3553468550,4165,4160,4165,4160,767
|
|
20230630,124800,3550277670,4160,4155,4160,4155,909
|
|
20230630,124700,3546497235,4160,4160,4160,4160,347
|
|
20230630,124600,3545053715,4160,4160,4165,4155,1800
|
|
20230630,124500,3537565810,4160,4165,4165,4160,521
|
|
20230630,124400,3535397495,4165,4155,4165,4155,4982
|
|
20230630,124300,3514673105,4155,4160,4160,4150,721
|
|
20230630,124200,3511677445,4155,4155,4160,4150,2740
|
|
20230630,124100,3500297790,4155,4150,4155,4150,2
|
|
20230630,124000,3500289485,4155,4155,4155,4150,460
|
|
20230630,123900,3498380360,4155,4150,4155,4150,3415
|
|
20230630,123800,3484204995,4150,4155,4155,4150,2761
|
|
20230630,123700,3472744180,4155,4150,4160,4150,630
|
|
20230630,123600,3470127035,4155,4160,4160,4155,181
|
|
20230630,123500,3469374965,4155,4160,4160,4155,1670
|
|
20230630,123400,3462429905,4155,4155,4155,4150,1095
|
|
20230630,123300,3457881705,4160,4160,4165,4155,1421
|
|
20230630,123200,3451976395,4165,4165,4165,4150,301
|
|
20230630,123100,3450724130,4165,4155,4165,4140,37664
|
|
20230630,123000,3294510615,4160,4170,4170,4160,1153
|
|
20230630,122900,3289712895,4170,4160,4170,4160,465
|
|
20230630,122800,3287778485,4170,4170,4170,4165,501
|
|
20230630,122700,3285690815,4170,4165,4170,4160,996
|
|
20230630,122600,3281541430,4170,4165,4175,4165,558
|
|
20230630,122500,3279217335,4165,4165,4175,4165,76
|
|
20230630,122400,3278900785,4175,4175,4180,4170,1936
|
|
20230630,122300,3270825515,4175,4170,4175,4170,3161
|
|
20230630,122200,3257643200,4170,4160,4170,4160,5298
|
|
20230630,122100,3235603490,4155,4155,4155,4150,4668
|
|
20230630,122000,3216214495,4155,4155,4155,4155,1122
|
|
20230630,121900,3211552585,4155,4155,4160,4155,1897
|
|
20230630,121800,3203667885,4160,4160,4160,4155,1341
|
|
20230630,121700,3198095470,4160,4155,4160,4155,5862
|
|
20230630,121600,3173738850,4155,4155,4160,4150,1249
|
|
20230630,121500,3168552745,4160,4160,4160,4150,1345
|
|
20230630,121400,3162964695,4160,4155,4160,4155,3621
|
|
20230630,121300,3147916815,4160,4155,4160,4155,2279
|
|
20230630,121200,3138446350,4160,4155,4160,4155,6983
|
|
20230630,121100,3109431955,4155,4160,4160,4155,1053
|
|
20230630,121000,3105056425,4160,4160,4160,4155,6610
|
|
20230630,120900,3077591400,4160,4165,4170,4155,3257
|
|
20230630,120800,3064046055,4160,4160,4170,4160,266
|
|
20230630,120700,3062939355,4170,4170,4170,4170,201
|
|
20230630,120600,3062101185,4155,4175,4175,4155,16292
|
|
20230630,120500,2994341125,4170,4175,4175,4170,704
|
|
20230630,120400,2991404910,4170,4180,4180,4165,990
|
|
20230630,120300,2987281000,4175,4175,4180,4160,17817
|
|
20230630,120200,2912987265,4180,4180,4180,4180,1205
|
|
20230630,120100,2907950365,4180,4185,4185,4180,665
|
|
20230630,120000,2905170500,4185,4175,4185,4175,764
|
|
20230630,115900,2901977505,4180,4180,4185,4180,2572
|
|
20230630,115800,2891222815,4185,4180,4185,4180,2527
|
|
20230630,115700,2880659820,4185,4180,4185,4180,56
|
|
20230630,115600,2880425585,4185,4180,4185,4180,2526
|
|
20230630,115500,2869866815,4185,4180,4185,4180,337
|
|
20230630,115400,2868458060,4185,4180,4185,4180,3923
|
|
20230630,115300,2852059915,4185,4180,4185,4180,1404
|
|
20230630,115200,2846190425,4185,4185,4190,4185,1496
|
|
20230630,115100,2839929625,4185,4185,4185,4185,715
|
|
20230630,115000,2836937350,4185,4190,4190,4185,1933
|
|
20230630,114900,2828847730,4190,4185,4190,4185,108
|
|
20230630,114800,2828395570,4190,4190,4190,4185,1264
|
|
20230630,114700,2823104415,4190,4190,4190,4190,1117
|
|
20230630,114600,2818424185,4190,4190,4190,4190,1277
|
|
20230630,114500,2813073555,4190,4190,4190,4190,1319
|
|
20230630,114400,2807546945,4190,4185,4190,4185,68
|
|
20230630,114300,2807262070,4185,4185,4185,4180,2665
|
|
20230630,114200,2796110400,4180,4180,4185,4180,4782
|
|
20230630,114100,2776121245,4180,4195,4195,4175,17985
|
|
20230630,114000,2700850945,4195,4200,4200,4195,3765
|
|
20230630,113900,2685056725,4195,4200,4200,4195,380
|
|
20230630,113800,2683462115,4200,4200,4205,4200,2050
|
|
20230630,113700,2674852110,4200,4200,4200,4200,1192
|
|
20230630,113600,2669845710,4200,4200,4205,4200,830
|
|
20230630,113500,2666357210,4200,4205,4205,4200,635
|
|
20230630,113400,2663690200,4200,4205,4205,4200,1147
|
|
20230630,113300,2658872665,4205,4205,4205,4205,113
|
|
20230630,113200,2658397500,4200,4200,4205,4200,804
|
|
20230630,113100,2655020435,4200,4200,4200,4200,3040
|
|
20230630,113000,2642252435,4200,4205,4205,4200,1696
|
|
20230630,112900,2635129210,4205,4205,4205,4205,169
|
|
20230630,112800,2634418565,4205,4200,4205,4200,642
|
|
20230630,112700,2631720960,4200,4200,4200,4200,0
|
|
20230630,112600,2631720960,4200,4200,4200,4200,3031
|
|
20230630,112500,2618990760,4200,4200,4200,4200,85
|
|
20230630,112400,2618633760,4200,4195,4205,4195,670
|
|
20230630,112300,2615821110,4195,4200,4205,4195,11610
|
|
20230630,112200,2567077665,4205,4205,4205,4205,1123
|
|
20230630,112100,2562355450,4210,4210,4210,4210,7
|
|
20230630,112000,2562325980,4205,4210,4210,4205,482
|
|
20230630,111900,2560298760,4205,4200,4215,4200,1207
|
|
20230630,111800,2555226310,4205,4210,4220,4205,5389
|
|
20230630,111700,2532562535,4205,4220,4220,4205,1237
|
|
20230630,111600,2527353225,4220,4210,4220,4210,737
|
|
20230630,111500,2524246145,4225,4210,4225,4210,465
|
|
20230630,111400,2522287055,4220,4215,4220,4210,2020
|
|
20230630,111300,2513771090,4215,4210,4215,4210,1204
|
|
20230630,111200,2508702245,4210,4210,4210,4210,600
|
|
20230630,111100,2506176245,4210,4210,4215,4210,861
|
|
20230630,111000,2502551430,4210,4210,4215,4210,4763
|
|
20230630,110900,2482499195,4210,4210,4215,4210,2077
|
|
20230630,110800,2473752525,4210,4210,4215,4210,2639
|
|
20230630,110700,2462631685,4215,4215,4215,4215,1687
|
|
20230630,110600,2455520980,4215,4215,4215,4215,1979
|
|
20230630,110500,2447179495,4215,4215,4215,4215,1219
|
|
20230630,110400,2442041410,4215,4220,4220,4215,2805
|
|
20230630,110300,2430217460,4225,4220,4225,4220,18
|
|
20230630,110200,2430141495,4215,4225,4225,4215,850
|
|
20230630,110100,2426557570,4220,4220,4220,4220,1773
|
|
20230630,110000,2419075510,4225,4225,4225,4225,14
|
|
20230630,105900,2419016360,4225,4225,4225,4220,974
|
|
20230630,105800,2414902965,4225,4220,4225,4220,41
|
|
20230630,105700,2414729745,4225,4230,4235,4225,3420
|
|
20230630,105600,2400273070,4230,4230,4230,4230,2418
|
|
20230630,105500,2390044930,4230,4225,4230,4225,134
|
|
20230630,105400,2389478775,4220,4220,4220,4220,350
|
|
20230630,105300,2388001775,4220,4220,4220,4220,2150
|
|
20230630,105200,2378928775,4230,4230,4230,4220,9
|
|
20230630,105100,2378890775,4230,4230,4230,4230,141
|
|
20230630,105000,2378294345,4220,4225,4225,4215,1992
|
|
20230630,104900,2369894575,4215,4220,4220,4215,521
|
|
20230630,104800,2367698510,4215,4215,4230,4215,2001
|
|
20230630,104700,2359261805,4225,4235,4235,4215,3926
|
|
20230630,104600,2342692255,4235,4230,4235,4230,3260
|
|
20230630,104500,2328901445,4230,4230,4230,4230,1869
|
|
20230630,104400,2320995575,4230,4225,4230,4220,2129
|
|
20230630,104300,2312009930,4225,4210,4225,4205,6423
|
|
20230630,104200,2284929440,4210,4210,4210,4210,361
|
|
20230630,104100,2283409630,4215,4215,4215,4210,354
|
|
20230630,104000,2281917560,4210,4210,4210,4200,3397
|
|
20230630,103900,2267635340,4210,4205,4210,4205,685
|
|
20230630,103800,2264753190,4205,4205,4205,4200,3771
|
|
20230630,103700,2248911135,4205,4205,4205,4205,1186
|
|
20230630,103600,2243924005,4205,4205,4205,4205,438
|
|
20230630,103500,2242082215,4210,4210,4210,4205,383
|
|
20230630,103400,2240470145,4210,4205,4210,4205,236
|
|
20230630,103300,2239476800,4210,4210,4210,4210,25
|
|
20230630,103200,2239371550,4205,4205,4210,4205,3073
|
|
20230630,103100,2226449560,4205,4210,4210,4205,301
|
|
20230630,103000,2225183350,4210,4210,4210,4205,3460
|
|
20230630,102900,2210626625,4210,4205,4210,4205,1168
|
|
20230630,102800,2205710360,4210,4205,4210,4205,1556
|
|
20230630,102700,2199167375,4205,4205,4210,4205,292
|
|
20230630,102600,2197939475,4205,4205,4205,4205,2074
|
|
20230630,102500,2189218305,4210,4205,4210,4205,2325
|
|
20230630,102400,2179436180,4205,4205,4210,4205,572
|
|
20230630,102300,2177030325,4205,4205,4205,4205,500
|
|
20230630,102200,2174927825,4205,4205,4205,4205,1052
|
|
20230630,102100,2170504165,4205,4200,4205,4200,366
|
|
20230630,102000,2168965390,4200,4210,4210,4200,631
|
|
20230630,101900,2166315160,4200,4210,4210,4200,3918
|
|
20230630,101800,2149825185,4210,4205,4210,4205,3718
|
|
20230630,101700,2134175890,4205,4195,4205,4195,3396
|
|
20230630,101600,2119911250,4200,4195,4200,4195,783
|
|
20230630,101500,2116625770,4195,4195,4200,4195,521
|
|
20230630,101400,2114440170,4195,4195,4195,4195,2115
|
|
20230630,101300,2105567745,4195,4195,4195,4195,480
|
|
20230630,101200,2103554145,4195,4190,4195,4190,2182
|
|
20230630,101100,2094411065,4190,4195,4195,4190,385
|
|
20230630,101000,2092796750,4195,4195,4200,4190,768
|
|
20230630,100900,2089575075,4195,4200,4200,4195,1428
|
|
20230630,100800,2083578645,4200,4200,4200,4190,1540
|
|
20230630,100700,2077118210,4200,4200,4200,4195,825
|
|
20230630,100600,2073655710,4200,4195,4200,4190,1381
|
|
20230630,100500,2067862470,4195,4190,4200,4190,1349
|
|
20230630,100400,2062205185,4190,4210,4210,4190,21532
|
|
20230630,100300,1971754360,4210,4215,4220,4210,1324
|
|
20230630,100200,1966176105,4215,4215,4220,4205,1851
|
|
20230630,100100,1958377635,4220,4220,4225,4220,3553
|
|
20230630,100000,1943383970,4220,4225,4225,4220,1846
|
|
20230630,095900,1935593820,4225,4210,4225,4210,3332
|
|
20230630,095800,1921550355,4215,4210,4220,4210,3648
|
|
20230630,095700,1906185410,4210,4195,4210,4195,3947
|
|
20230630,095600,1889604395,4190,4190,4200,4190,2699
|
|
20230630,095500,1878280445,4195,4195,4195,4190,3206
|
|
20230630,095400,1864839805,4195,4200,4205,4190,5998
|
|
20230630,095300,1839654260,4200,4200,4200,4195,1350
|
|
20230630,095200,1833985550,4200,4210,4210,4195,2958
|
|
20230630,095100,1821563420,4210,4195,4210,4195,4493
|
|
20230630,095000,1802693145,4195,4200,4200,4190,3086
|
|
20230630,094900,1789737975,4195,4195,4200,4195,1402
|
|
20230630,094800,1783854605,4195,4195,4205,4195,4989
|
|
20230630,094700,1762909140,4200,4190,4200,4185,6348
|
|
20230630,094600,1736297085,4190,4180,4190,4170,2409
|
|
20230630,094500,1726235295,4185,4175,4185,4170,1416
|
|
20230630,094400,1720315865,4180,4175,4180,4170,3723
|
|
20230630,094300,1704783760,4175,4180,4185,4175,1215
|
|
20230630,094200,1699709120,4170,4185,4190,4170,7894
|
|
20230630,094100,1666749630,4185,4170,4185,4170,4247
|
|
20230630,094000,1648998575,4175,4170,4175,4170,876
|
|
20230630,093900,1645344045,4170,4170,4175,4170,1847
|
|
20230630,093800,1637640045,4170,4155,4175,4155,11792
|
|
20230630,093700,1588544860,4150,4155,4160,4150,6583
|
|
20230630,093600,1561188670,4155,4150,4155,4145,4252
|
|
20230630,093500,1543543925,4145,4150,4155,4145,2942
|
|
20230630,093400,1531340840,4150,4145,4150,4145,3508
|
|
20230630,093300,1516789375,4140,4140,4150,4140,7425
|
|
20230630,093200,1486023630,4140,4145,4150,4140,4408
|
|
20230630,093100,1467757720,4140,4150,4155,4140,16161
|
|
20230630,093000,1400781215,4150,4150,4155,4145,2584
|
|
20230630,092900,1390058765,4150,4145,4150,4145,5361
|
|
20230630,092800,1367820805,4150,4145,4150,4145,3859
|
|
20230630,092700,1351820200,4145,4150,4150,4140,11663
|
|
20230630,092600,1303485345,4150,4155,4155,4145,11318
|
|
20230630,092500,1256526665,4155,4150,4160,4140,11027
|
|
20230630,092400,1210809565,4145,4145,4160,4135,12471
|
|
20230630,092300,1159155975,4140,4170,4175,4140,43939
|
|
20230630,092200,976712380,4170,4185,4200,4165,12180
|
|
20230630,092100,925803035,4185,4220,4220,4180,31541
|
|
20230630,092000,793248685,4220,4245,4245,4215,24405
|
|
20230630,091900,690000390,4255,4250,4255,4240,11179
|
|
20230630,091800,642526290,4255,4245,4260,4245,1296
|
|
20230630,091700,637018645,4250,4260,4260,4245,11509
|
|
20230630,091600,588103225,4260,4260,4260,4260,2092
|
|
20230630,091500,579191305,4260,4255,4265,4255,5261
|
|
20230630,091400,556794255,4250,4255,4255,4250,4673
|
|
20230630,091300,536914235,4255,4260,4260,4250,3653
|
|
20230630,091200,521377870,4260,4245,4260,4245,6938
|
|
20230630,091100,491902390,4250,4250,4250,4245,7882
|
|
20230630,091000,458433180,4250,4250,4260,4245,5898
|
|
20230630,090900,433366340,4255,4285,4285,4250,25087
|
|
20230630,090800,326373035,4285,4300,4300,4285,7953
|
|
20230630,090700,292227615,4300,4305,4305,4290,3150
|
|
20230630,090600,278678250,4305,4295,4305,4290,6524
|
|
20230630,090500,250661910,4295,4290,4295,4290,2994
|
|
20230630,090400,237815490,4290,4285,4290,4280,4435
|
|
20230630,090300,218806450,4285,4300,4300,4280,12944
|
|
20230630,090200,163282290,4300,4300,4310,4295,11532
|
|
20230630,090100,113706120,4310,4300,4310,4295,10753
|
|
20230630,090000,67487105,4295,4295,4310,4295,14750
|