605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190200,5317087460,2120,2120,2120,2120,59557
|
|
20230630,190100,5317087460,2120,2120,2120,2120,0
|
|
20230630,190000,5317087460,2120,2120,2120,2120,0
|
|
20230630,185900,5317087460,2120,2120,2120,2120,0
|
|
20230630,185800,5317087460,2120,2120,2120,2120,0
|
|
20230630,185700,5317087460,2120,2120,2120,2120,0
|
|
20230630,185600,5317087460,2120,2120,2120,2120,0
|
|
20230630,185500,5317087460,2120,2120,2120,2120,0
|
|
20230630,185400,5317087460,2120,2120,2120,2120,0
|
|
20230630,185300,5317087460,2120,2120,2120,2120,0
|
|
20230630,185200,5317087460,2120,2120,2120,2120,0
|
|
20230630,185100,5317087460,2120,2120,2120,2120,0
|
|
20230630,185000,5317087460,2120,2120,2120,2120,0
|
|
20230630,184900,5317087460,2120,2120,2120,2120,0
|
|
20230630,184800,5317087460,2120,2120,2120,2120,0
|
|
20230630,184700,5317087460,2120,2120,2120,2120,0
|
|
20230630,184600,5317087460,2120,2120,2120,2120,0
|
|
20230630,184500,5317087460,2120,2120,2120,2120,0
|
|
20230630,184400,5317087460,2120,2120,2120,2120,0
|
|
20230630,184300,5317087460,2120,2120,2120,2120,0
|
|
20230630,184200,5317087460,2120,2120,2120,2120,0
|
|
20230630,184100,5317087460,2120,2120,2120,2120,0
|
|
20230630,184000,5317087460,2120,2120,2120,2120,0
|
|
20230630,183900,5317087460,2120,2120,2120,2120,0
|
|
20230630,183800,5317087460,2120,2120,2120,2120,0
|
|
20230630,183700,5317087460,2120,2120,2120,2120,0
|
|
20230630,183600,5317087460,2120,2120,2120,2120,0
|
|
20230630,183500,5317087460,2120,2120,2120,2120,0
|
|
20230630,183400,5317087460,2120,2120,2120,2120,0
|
|
20230630,183300,5317087460,2120,2120,2120,2120,0
|
|
20230630,183200,5317087460,2120,2120,2120,2120,59557
|
|
20230630,183100,5317087460,2120,2120,2120,2120,0
|
|
20230630,183000,5317087460,2120,2120,2120,2120,0
|
|
20230630,182900,5317087460,2120,2120,2120,2120,0
|
|
20230630,182800,5317087460,2120,2120,2120,2120,0
|
|
20230630,182700,5317087460,2120,2120,2120,2120,0
|
|
20230630,182600,5317087460,2120,2120,2120,2120,0
|
|
20230630,182500,5317087460,2120,2120,2120,2120,0
|
|
20230630,182400,5317087460,2120,2120,2120,2120,0
|
|
20230630,182300,5317087460,2120,2120,2120,2120,0
|
|
20230630,182200,5317087460,2120,2120,2120,2120,0
|
|
20230630,182100,5317087460,2120,2120,2120,2120,0
|
|
20230630,182000,5317087460,2120,2120,2120,2120,0
|
|
20230630,181900,5317087460,2120,2120,2120,2120,0
|
|
20230630,181800,5317087460,2120,2120,2120,2120,0
|
|
20230630,181700,5317087460,2120,2120,2120,2120,0
|
|
20230630,181600,5317087460,2120,2120,2120,2120,0
|
|
20230630,181500,5317087460,2120,2120,2120,2120,0
|
|
20230630,181400,5317087460,2120,2120,2120,2120,0
|
|
20230630,181300,5317087460,2120,2120,2120,2120,0
|
|
20230630,181200,5317087460,2120,2120,2120,2120,0
|
|
20230630,181100,5317087460,2120,2120,2120,2120,0
|
|
20230630,181000,5317087460,2120,2120,2120,2120,0
|
|
20230630,180900,5317087460,2120,2120,2120,2120,0
|
|
20230630,180800,5317087460,2120,2120,2120,2120,0
|
|
20230630,180700,5317087460,2120,2120,2120,2120,0
|
|
20230630,180600,5317087460,2120,2120,2120,2120,0
|
|
20230630,180500,5317087460,2120,2120,2120,2120,0
|
|
20230630,180400,5317087460,2120,2120,2120,2120,0
|
|
20230630,180300,5317087460,2120,2120,2120,2120,0
|
|
20230630,180200,5317087460,2120,2120,2120,2120,59557
|
|
20230630,180100,5317087460,2120,2120,2120,2120,0
|
|
20230630,180000,5317087460,2120,2120,2120,2120,0
|
|
20230630,175900,5317087460,2120,2120,2120,2120,0
|
|
20230630,175800,5317087460,2120,2120,2120,2120,0
|
|
20230630,175700,5317087460,2120,2120,2120,2120,0
|
|
20230630,175600,5317087460,2120,2120,2120,2120,0
|
|
20230630,175500,5317087460,2120,2120,2120,2120,0
|
|
20230630,175400,5317087460,2120,2120,2120,2120,0
|
|
20230630,175300,5317087460,2120,2120,2120,2120,0
|
|
20230630,175200,5317087460,2120,2120,2120,2120,0
|
|
20230630,175100,5317087460,2120,2120,2120,2120,0
|
|
20230630,175000,5317087460,2120,2120,2120,2120,0
|
|
20230630,174900,5317087460,2120,2120,2120,2120,0
|
|
20230630,174800,5317087460,2120,2120,2120,2120,0
|
|
20230630,174700,5317087460,2120,2120,2120,2120,0
|
|
20230630,174600,5317087460,2120,2120,2120,2120,0
|
|
20230630,174500,5317087460,2120,2120,2120,2120,0
|
|
20230630,174400,5317087460,2120,2120,2120,2120,0
|
|
20230630,174300,5317087460,2120,2120,2120,2120,0
|
|
20230630,174200,5317087460,2120,2120,2120,2120,0
|
|
20230630,174100,5317087460,2120,2120,2120,2120,0
|
|
20230630,174000,5317087460,2120,2120,2120,2120,0
|
|
20230630,173900,5317087460,2120,2120,2120,2120,0
|
|
20230630,173800,5317087460,2120,2120,2120,2120,0
|
|
20230630,173700,5317087460,2120,2120,2120,2120,0
|
|
20230630,173600,5317087460,2120,2120,2120,2120,0
|
|
20230630,173500,5317087460,2120,2120,2120,2120,0
|
|
20230630,173400,5317087460,2120,2120,2120,2120,0
|
|
20230630,173300,5317087460,2120,2120,2120,2120,0
|
|
20230630,173200,5317087460,2120,2120,2120,2120,59557
|
|
20230630,173100,5317087460,2120,2120,2120,2120,0
|
|
20230630,173000,5317087460,2120,2120,2120,2120,0
|
|
20230630,172900,5317087460,2120,2120,2120,2120,0
|
|
20230630,172800,5317087460,2120,2120,2120,2120,0
|
|
20230630,172700,5317087460,2120,2120,2120,2120,0
|
|
20230630,172600,5317087460,2120,2120,2120,2120,0
|
|
20230630,172500,5317087460,2120,2120,2120,2120,0
|
|
20230630,172400,5317087460,2120,2120,2120,2120,0
|
|
20230630,172300,5317087460,2120,2120,2120,2120,0
|
|
20230630,172200,5317087460,2120,2120,2120,2120,0
|
|
20230630,172100,5317087460,2120,2120,2120,2120,0
|
|
20230630,172000,5317087460,2120,2120,2120,2120,0
|
|
20230630,171900,5317087460,2120,2120,2120,2120,0
|
|
20230630,171800,5317087460,2120,2120,2120,2120,0
|
|
20230630,171700,5317087460,2120,2120,2120,2120,0
|
|
20230630,171600,5317087460,2120,2120,2120,2120,0
|
|
20230630,171500,5317087460,2120,2120,2120,2120,0
|
|
20230630,171400,5317087460,2120,2120,2120,2120,0
|
|
20230630,171300,5317087460,2120,2120,2120,2120,0
|
|
20230630,171200,5317087460,2120,2120,2120,2120,0
|
|
20230630,171100,5317087460,2120,2120,2120,2120,0
|
|
20230630,171000,5317087460,2120,2120,2120,2120,0
|
|
20230630,170900,5317087460,2120,2120,2120,2120,0
|
|
20230630,170800,5317087460,2120,2120,2120,2120,0
|
|
20230630,170700,5317087460,2120,2120,2120,2120,0
|
|
20230630,170600,5317087460,2120,2120,2120,2120,0
|
|
20230630,170500,5317087460,2120,2120,2120,2120,0
|
|
20230630,170400,5317087460,2120,2120,2120,2120,0
|
|
20230630,170300,5317087460,2120,2120,2120,2120,0
|
|
20230630,170200,5317087460,2120,2120,2120,2120,59557
|
|
20230630,170100,5317087460,2120,2120,2120,2120,0
|
|
20230630,170000,5317087460,2120,2120,2120,2120,0
|
|
20230630,165900,5317087460,2120,2120,2120,2120,0
|
|
20230630,165800,5317087460,2120,2120,2120,2120,0
|
|
20230630,165700,5317087460,2120,2120,2120,2120,0
|
|
20230630,165600,5317087460,2120,2120,2120,2120,0
|
|
20230630,165500,5317087460,2120,2120,2120,2120,0
|
|
20230630,165400,5317087460,2120,2120,2120,2120,0
|
|
20230630,165300,5317087460,2120,2120,2120,2120,0
|
|
20230630,165200,5317087460,2120,2120,2120,2120,0
|
|
20230630,165100,5317087460,2120,2120,2120,2120,0
|
|
20230630,165000,5317087460,2120,2120,2120,2120,0
|
|
20230630,164900,5317087460,2120,2120,2120,2120,0
|
|
20230630,164800,5317087460,2120,2120,2120,2120,0
|
|
20230630,164700,5317087460,2120,2120,2120,2120,0
|
|
20230630,164600,5317087460,2120,2120,2120,2120,0
|
|
20230630,164500,5317087460,2120,2120,2120,2120,0
|
|
20230630,164400,5317087460,2120,2120,2120,2120,0
|
|
20230630,164300,5317087460,2120,2120,2120,2120,0
|
|
20230630,164200,5317087460,2120,2120,2120,2120,0
|
|
20230630,164100,5317087460,2120,2120,2120,2120,0
|
|
20230630,164000,5317087460,2120,2120,2120,2120,0
|
|
20230630,163900,5317087460,2120,2120,2120,2120,0
|
|
20230630,163800,5317087460,2120,2120,2120,2120,0
|
|
20230630,163700,5317087460,2120,2120,2120,2120,0
|
|
20230630,163600,5317087460,2120,2120,2120,2120,0
|
|
20230630,163500,5317087460,2120,2120,2120,2120,0
|
|
20230630,163400,5317087460,2120,2120,2120,2120,0
|
|
20230630,163300,5317087460,2120,2120,2120,2120,0
|
|
20230630,163200,5317087460,2120,2120,2120,2120,59557
|
|
20230630,163100,5317087460,2120,2120,2120,2120,0
|
|
20230630,163000,5317087460,2120,2120,2120,2120,0
|
|
20230630,162900,5317087460,2120,2120,2120,2120,0
|
|
20230630,162800,5317087460,2120,2120,2120,2120,0
|
|
20230630,162700,5317087460,2120,2120,2120,2120,0
|
|
20230630,162600,5317087460,2120,2120,2120,2120,0
|
|
20230630,162500,5317087460,2120,2120,2120,2120,0
|
|
20230630,162400,5317087460,2120,2120,2120,2120,0
|
|
20230630,162300,5317087460,2120,2120,2120,2120,0
|
|
20230630,162200,5317087460,2120,2120,2120,2120,0
|
|
20230630,162100,5317087460,2120,2120,2120,2120,0
|
|
20230630,162000,5317087460,2120,2120,2120,2120,0
|
|
20230630,161900,5317087460,2120,2120,2120,2120,0
|
|
20230630,161800,5317087460,2120,2120,2120,2120,0
|
|
20230630,161700,5317087460,2120,2120,2120,2120,0
|
|
20230630,161600,5317087460,2120,2120,2120,2120,0
|
|
20230630,161500,5317087460,2120,2120,2120,2120,0
|
|
20230630,161400,5317087460,2120,2120,2120,2120,0
|
|
20230630,161300,5317087460,2120,2120,2120,2120,0
|
|
20230630,161200,5317087460,2120,2120,2120,2120,0
|
|
20230630,161100,5317087460,2120,2120,2120,2120,0
|
|
20230630,161000,5317087460,2120,2120,2120,2120,0
|
|
20230630,160900,5317087460,2120,2120,2120,2120,0
|
|
20230630,160800,5317087460,2120,2120,2120,2120,0
|
|
20230630,160700,5317087460,2120,2120,2120,2120,0
|
|
20230630,160600,5317087460,2120,2120,2120,2120,0
|
|
20230630,160500,5317087460,2120,2120,2120,2120,0
|
|
20230630,160400,5317087460,2120,2120,2120,2120,0
|
|
20230630,160300,5317087460,2120,2120,2120,2120,0
|
|
20230630,160200,5317087460,2120,2120,2120,2120,59557
|
|
20230630,160100,5317087460,2120,2120,2120,2120,0
|
|
20230630,160000,5317087460,2120,2120,2120,2120,0
|
|
20230630,155900,5317087460,2120,2120,2120,2120,0
|
|
20230630,155800,5317087460,2120,2120,2120,2120,0
|
|
20230630,155700,5317087460,2120,2120,2120,2120,0
|
|
20230630,155600,5317087460,2120,2120,2120,2120,0
|
|
20230630,155500,5317087460,2120,2120,2120,2120,0
|
|
20230630,155400,5317087460,2120,2120,2120,2120,0
|
|
20230630,155300,5317087460,2120,2120,2120,2120,0
|
|
20230630,155200,5317087460,2120,2120,2120,2120,0
|
|
20230630,155100,5317087460,2120,2120,2120,2120,0
|
|
20230630,155000,5317087460,2120,2120,2120,2120,0
|
|
20230630,154900,5317087460,2120,2120,2120,2120,0
|
|
20230630,154800,5317087460,2120,2120,2120,2120,0
|
|
20230630,154700,5317087460,2120,2120,2120,2120,0
|
|
20230630,154600,5317087460,2120,2120,2120,2120,0
|
|
20230630,154500,5317087460,2120,2120,2120,2120,0
|
|
20230630,154400,5317087460,2120,2120,2120,2120,0
|
|
20230630,154300,5317087460,2120,2120,2120,2120,0
|
|
20230630,154200,5317087460,2120,2120,2120,2120,0
|
|
20230630,154100,5317087460,2120,2120,2120,2120,0
|
|
20230630,154000,5317087460,2120,2120,2120,2120,0
|
|
20230630,153900,5317087460,2120,2120,2120,2120,0
|
|
20230630,153800,5317087460,2120,2120,2120,2120,0
|
|
20230630,153700,5317087460,2120,2120,2120,2120,0
|
|
20230630,153600,5317087460,2120,2120,2120,2120,0
|
|
20230630,153500,5317087460,2120,2120,2120,2120,0
|
|
20230630,153400,5317087460,2120,2120,2120,2120,0
|
|
20230630,153300,5317087460,2120,2120,2120,2120,0
|
|
20230630,153200,5317087460,2120,2120,2120,2120,59557
|
|
20230630,153100,5317087460,2120,2120,2120,2120,0
|
|
20230630,153000,5317087460,2120,2120,2120,2120,59557
|
|
20230630,152900,5190826620,2125,2125,2125,2125,0
|
|
20230630,152800,5190826620,2125,2125,2125,2125,0
|
|
20230630,152700,5190826620,2125,2125,2125,2125,0
|
|
20230630,152600,5190826620,2125,2125,2125,2125,0
|
|
20230630,152500,5190826620,2125,2125,2125,2125,0
|
|
20230630,152400,5190826620,2125,2125,2125,2125,0
|
|
20230630,152300,5190826620,2125,2125,2125,2125,0
|
|
20230630,152200,5190826620,2125,2125,2125,2125,0
|
|
20230630,152100,5190826620,2125,2125,2125,2125,0
|
|
20230630,152000,5190826620,2125,2125,2125,2125,0
|
|
20230630,151900,5190826620,2125,2130,2130,2120,2505
|
|
20230630,151800,5185510800,2130,2125,2130,2125,13014
|
|
20230630,151700,5157843750,2125,2120,2125,2120,28828
|
|
20230630,151600,5096725760,2120,2115,2120,2115,8334
|
|
20230630,151500,5079085400,2115,2115,2120,2115,951
|
|
20230630,151400,5077070840,2125,2120,2125,2115,8493
|
|
20230630,151300,5059070205,2120,2120,2125,2120,8503
|
|
20230630,151200,5041043840,2125,2115,2125,2115,10237
|
|
20230630,151100,5019343895,2120,2120,2120,2115,1478
|
|
20230630,151000,5016211535,2120,2120,2125,2120,2487
|
|
20230630,150900,5010938990,2120,2120,2125,2120,2948
|
|
20230630,150800,5004689170,2120,2125,2125,2120,6026
|
|
20230630,150700,4991912085,2125,2120,2125,2115,4785
|
|
20230630,150600,4981780920,2120,2120,2125,2115,3661
|
|
20230630,150500,4974031020,2120,2125,2125,2115,2576
|
|
20230630,150400,4968575260,2120,2120,2125,2120,5243
|
|
20230630,150300,4957459955,2120,2120,2125,2120,18214
|
|
20230630,150200,4918845755,2125,2125,2125,2125,1404
|
|
20230630,150100,4915862255,2125,2125,2125,2125,485
|
|
20230630,150000,4914831630,2125,2125,2125,2120,3673
|
|
20230630,145900,4907044340,2125,2120,2125,2120,202
|
|
20230630,145800,4906615595,2115,2120,2125,2115,7246
|
|
20230630,145700,4891262140,2120,2125,2125,2120,11252
|
|
20230630,145600,4867356645,2120,2120,2125,2120,860
|
|
20230630,145500,4865533435,2125,2130,2130,2115,9625
|
|
20230630,145400,4845126215,2130,2120,2130,2120,745
|
|
20230630,145300,4843546520,2125,2125,2130,2125,2005
|
|
20230630,145200,4839285890,2125,2125,2125,2125,104
|
|
20230630,145100,4839064890,2125,2125,2125,2120,1345
|
|
20230630,145000,4836213310,2125,2125,2125,2120,9698
|
|
20230630,144900,4815653510,2115,2125,2125,2115,13594
|
|
20230630,144800,4786850805,2125,2125,2125,2120,1832
|
|
20230630,144700,4782966905,2120,2120,2125,2120,7010
|
|
20230630,144600,4768104940,2120,2125,2125,2120,2513
|
|
20230630,144500,4762764845,2125,2130,2130,2125,3285
|
|
20230630,144400,4755772795,2130,2125,2130,2125,653
|
|
20230630,144300,4754384655,2130,2125,2130,2125,891
|
|
20230630,144200,4752490730,2125,2120,2125,2120,8164
|
|
20230630,144100,4735170155,2120,2120,2125,2115,7311
|
|
20230630,144000,4719686790,2120,2125,2130,2120,12654
|
|
20230630,143900,4692843080,2125,2130,2130,2125,1012
|
|
20230630,143800,4690692520,2125,2125,2130,2125,8741
|
|
20230630,143700,4672117880,2125,2120,2125,2120,3541
|
|
20230630,143600,4664610950,2125,2125,2125,2125,728
|
|
20230630,143500,4663063950,2120,2125,2125,2120,5526
|
|
20230630,143400,4651345450,2120,2125,2125,2120,2179
|
|
20230630,143300,4646717325,2125,2125,2125,2125,2245
|
|
20230630,143200,4641946700,2120,2120,2125,2120,5194
|
|
20230630,143100,4630935265,2120,2125,2125,2120,1073
|
|
20230630,143000,4628660490,2120,2120,2125,2120,26355
|
|
20230630,142900,4572787735,2125,2125,2130,2120,11481
|
|
20230630,142800,4548405730,2125,2125,2130,2125,19140
|
|
20230630,142700,4507733120,2125,2130,2130,2125,1832
|
|
20230630,142600,4503831830,2130,2130,2130,2130,33
|
|
20230630,142500,4503761540,2130,2135,2135,2130,3815
|
|
20230630,142400,4495635340,2135,2130,2135,2125,12841
|
|
20230630,142300,4468344880,2135,2130,2135,2125,7154
|
|
20230630,142200,4453106860,2130,2130,2130,2130,659
|
|
20230630,142100,4451703190,2130,2135,2135,2130,6645
|
|
20230630,142000,4437549270,2135,2135,2135,2135,424
|
|
20230630,141900,4436644030,2135,2135,2135,2135,0
|
|
20230630,141800,4436644030,2135,2130,2135,2130,741
|
|
20230630,141700,4435065695,2130,2130,2130,2130,4530
|
|
20230630,141600,4425416795,2130,2130,2135,2130,7004
|
|
20230630,141500,4410497270,2130,2130,2130,2125,1238
|
|
20230630,141400,4407865755,2130,2130,2130,2125,12534
|
|
20230630,141300,4381230835,2130,2135,2135,2130,1862
|
|
20230630,141200,4377264770,2130,2135,2135,2130,17592
|
|
20230630,141100,4339793710,2135,2130,2135,2130,1009
|
|
20230630,141000,4337642525,2135,2130,2135,2130,11
|
|
20230630,140900,4337619065,2135,2135,2135,2135,1171
|
|
20230630,140800,4335118980,2135,2135,2135,2130,16106
|
|
20230630,140700,4300812690,2135,2135,2135,2130,3028
|
|
20230630,140600,4294353315,2130,2135,2135,2130,3462
|
|
20230630,140500,4286965945,2130,2135,2135,2130,509
|
|
20230630,140400,4285879320,2135,2140,2140,2135,226
|
|
20230630,140300,4285396310,2140,2135,2140,2135,1357
|
|
20230630,140200,4282498985,2135,2130,2135,2130,1578
|
|
20230630,140100,4279132765,2135,2135,2135,2130,4316
|
|
20230630,140000,4269923645,2135,2135,2135,2135,104
|
|
20230630,135900,4269701605,2135,2135,2135,2135,1073
|
|
20230630,135800,4267410750,2140,2140,2140,2140,1
|
|
20230630,135700,4267408610,2135,2135,2135,2135,418
|
|
20230630,135600,4266516180,2140,2130,2140,2130,2006
|
|
20230630,135500,4262243345,2135,2135,2135,2130,438
|
|
20230630,135400,4261308370,2140,2140,2140,2140,0
|
|
20230630,135300,4261308370,2140,2130,2140,2130,684
|
|
20230630,135200,4259848005,2135,2135,2140,2135,5466
|
|
20230630,135100,4248178040,2135,2135,2140,2135,1048
|
|
20230630,135000,4245939995,2135,2135,2140,2135,23
|
|
20230630,134900,4245890885,2140,2135,2140,2135,4367
|
|
20230630,134800,4236567250,2135,2135,2135,2135,2400
|
|
20230630,134700,4231443250,2135,2135,2140,2135,9611
|
|
20230630,134600,4210923755,2135,2135,2135,2135,870
|
|
20230630,134500,4209066305,2140,2140,2140,2140,3994
|
|
20230630,134400,4200519145,2140,2140,2140,2140,500
|
|
20230630,134300,4199449145,2140,2140,2140,2135,103
|
|
20230630,134200,4199228735,2140,2135,2145,2135,9753
|
|
20230630,134100,4178364380,2135,2135,2135,2135,26879
|
|
20230630,134000,4120977715,2140,2140,2140,2140,103
|
|
20230630,133900,4120757295,2140,2135,2140,2135,792
|
|
20230630,133800,4119066350,2140,2140,2140,2140,10
|
|
20230630,133700,4119044950,2140,2140,2140,2135,769
|
|
20230630,133600,4117402540,2140,2140,2140,2135,601
|
|
20230630,133500,4116116570,2140,2140,2140,2140,312
|
|
20230630,133400,4115448890,2135,2135,2135,2135,0
|
|
20230630,133300,4115448890,2135,2135,2140,2135,2008
|
|
20230630,133200,4111161535,2135,2135,2135,2135,2
|
|
20230630,133100,4111157265,2140,2140,2140,2140,467
|
|
20230630,133000,4110157885,2135,2140,2140,2135,2845
|
|
20230630,132900,4104070860,2140,2140,2140,2140,399
|
|
20230630,132800,4103217000,2140,2135,2140,2135,1852
|
|
20230630,132700,4099260475,2135,2135,2140,2135,221
|
|
20230630,132600,4098788595,2135,2135,2135,2135,100
|
|
20230630,132500,4098575095,2135,2140,2140,2135,1151
|
|
20230630,132400,4096117525,2135,2140,2140,2135,1769
|
|
20230630,132300,4092335435,2135,2135,2135,2135,4
|
|
20230630,132200,4092326895,2140,2135,2140,2135,23
|
|
20230630,132100,4092277690,2135,2140,2140,2135,780
|
|
20230630,132000,4090611390,2140,2135,2140,2135,238
|
|
20230630,131900,4090102510,2135,2135,2135,2135,207
|
|
20230630,131800,4089660565,2140,2135,2140,2135,9320
|
|
20230630,131700,4069747865,2140,2140,2140,2140,30
|
|
20230630,131600,4069683665,2140,2140,2140,2140,5386
|
|
20230630,131500,4058157625,2140,2140,2140,2140,660
|
|
20230630,131400,4056745225,2140,2140,2140,2140,50
|
|
20230630,131300,4056638225,2140,2140,2140,2140,207
|
|
20230630,131200,4056195245,2140,2140,2140,2140,8036
|
|
20230630,131100,4038998205,2140,2140,2140,2140,3335
|
|
20230630,131000,4031861305,2140,2140,2150,2140,137
|
|
20230630,130900,4031568115,2140,2140,2140,2140,316
|
|
20230630,130800,4030891875,2140,2145,2145,2140,12856
|
|
20230630,130700,4003354970,2140,2150,2150,2140,90
|
|
20230630,130600,4003161690,2150,2150,2150,2145,17459
|
|
20230630,130500,3965712090,2150,2150,2150,2150,15
|
|
20230630,130400,3965679840,2145,2145,2145,2145,300
|
|
20230630,130300,3965036340,2150,2150,2150,2150,54
|
|
20230630,130200,3964920240,2150,2145,2150,2145,2786
|
|
20230630,130100,3958935340,2145,2145,2145,2145,0
|
|
20230630,130000,3958935340,2145,2145,2145,2145,0
|
|
20230630,125900,3958935340,2145,2145,2145,2145,1300
|
|
20230630,125800,3956146840,2150,2150,2150,2150,2
|
|
20230630,125700,3956142540,2150,2150,2150,2145,25
|
|
20230630,125600,3956088815,2145,2145,2150,2145,53
|
|
20230630,125500,3955975110,2145,2150,2150,2145,548
|
|
20230630,125400,3954797910,2150,2150,2150,2150,6619
|
|
20230630,125300,3940567060,2150,2150,2150,2150,8
|
|
20230630,125200,3940549860,2150,2150,2150,2150,40
|
|
20230630,125100,3940463860,2150,2150,2150,2150,11
|
|
20230630,125000,3940440210,2145,2140,2145,2140,341
|
|
20230630,124900,3939708995,2145,2145,2145,2145,353
|
|
20230630,124800,3938951810,2145,2145,2145,2145,266
|
|
20230630,124700,3938381240,2145,2140,2145,2140,173
|
|
20230630,124600,3938010660,2140,2140,2140,2140,0
|
|
20230630,124500,3938010660,2140,2145,2145,2140,1020
|
|
20230630,124400,3935827760,2145,2145,2145,2145,5
|
|
20230630,124300,3935817035,2145,2150,2150,2145,384
|
|
20230630,124200,3934992975,2150,2150,2150,2140,7846
|
|
20230630,124100,3918163390,2150,2150,2150,2150,130
|
|
20230630,124000,3917883890,2150,2150,2150,2150,2754
|
|
20230630,123900,3911962790,2150,2150,2150,2150,3755
|
|
20230630,123800,3903889540,2150,2145,2150,2145,116
|
|
20230630,123700,3903640640,2150,2150,2150,2150,205
|
|
20230630,123600,3903199890,2145,2145,2145,2145,3964
|
|
20230630,123500,3894697110,2145,2145,2145,2145,0
|
|
20230630,123400,3894697110,2145,2140,2145,2140,1131
|
|
20230630,123300,3892276370,2140,2145,2145,2140,4553
|
|
20230630,123200,3882529925,2145,2140,2145,2140,505
|
|
20230630,123100,3881446850,2140,2140,2140,2140,0
|
|
20230630,123000,3881446850,2140,2140,2145,2140,4
|
|
20230630,122900,3881438280,2145,2145,2145,2145,180
|
|
20230630,122800,3881052180,2140,2145,2145,2140,8533
|
|
20230630,122700,3862763795,2145,2145,2145,2145,240
|
|
20230630,122600,3862248995,2145,2145,2145,2145,1318
|
|
20230630,122500,3859421885,2145,2145,2145,2140,470
|
|
20230630,122400,3858415720,2145,2145,2145,2145,2433
|
|
20230630,122300,3853196935,2145,2145,2145,2145,163
|
|
20230630,122200,3852847300,2140,2140,2140,2140,3161
|
|
20230630,122100,3846082760,2140,2145,2145,2140,205
|
|
20230630,122000,3845643460,2140,2140,2140,2140,0
|
|
20230630,121900,3845643460,2140,2140,2140,2140,224
|
|
20230630,121800,3845164100,2140,2135,2140,2135,1818
|
|
20230630,121700,3841278585,2135,2140,2145,2135,97513
|
|
20230630,121600,3632687475,2140,2140,2140,2140,25001
|
|
20230630,121500,3579185335,2140,2140,2140,2140,450
|
|
20230630,121400,3578222335,2145,2145,2145,2145,275
|
|
20230630,121300,3577632460,2145,2145,2145,2140,1221
|
|
20230630,121200,3575013850,2145,2145,2145,2145,507
|
|
20230630,121100,3573926335,2145,2150,2150,2145,680
|
|
20230630,121000,3572467730,2145,2145,2145,2145,11000
|
|
20230630,120900,3548872730,2145,2140,2145,2140,2127
|
|
20230630,120800,3544313950,2140,2145,2145,2140,9825
|
|
20230630,120700,3523239835,2145,2150,2150,2145,13070
|
|
20230630,120600,3495156310,2155,2155,2155,2150,2129
|
|
20230630,120500,3490576585,2155,2155,2155,2150,655
|
|
20230630,120400,3489165310,2155,2155,2155,2150,661
|
|
20230630,120300,3487741615,2155,2150,2155,2150,370
|
|
20230630,120200,3486946080,2155,2155,2155,2155,921
|
|
20230630,120100,3484961325,2150,2155,2155,2150,780
|
|
20230630,120000,3483281610,2155,2155,2155,2155,12
|
|
20230630,115900,3483255750,2155,2150,2155,2150,1581
|
|
20230630,115800,3479848710,2155,2155,2155,2155,704
|
|
20230630,115700,3478331590,2155,2155,2155,2150,1841
|
|
20230630,115600,3474366225,2155,2155,2155,2150,1229
|
|
20230630,115500,3471717830,2155,2150,2155,2150,2292
|
|
20230630,115400,3466790020,2150,2150,2150,2150,1889
|
|
20230630,115300,3462728670,2150,2150,2150,2145,665
|
|
20230630,115200,3461299975,2150,2145,2150,2145,3644
|
|
20230630,115100,3453479505,2150,2150,2150,2145,4797
|
|
20230630,115000,3443166185,2150,2155,2155,2150,402
|
|
20230630,114900,3442300535,2150,2155,2155,2150,603
|
|
20230630,114800,3441001770,2155,2155,2155,2155,4361
|
|
20230630,114700,3431603815,2160,2160,2160,2160,127
|
|
20230630,114600,3431329495,2160,2155,2160,2155,5966
|
|
20230630,114500,3418470190,2155,2160,2160,2155,8928
|
|
20230630,114400,3399186035,2160,2155,2160,2155,10507
|
|
20230630,114300,3376529645,2155,2155,2155,2155,4082
|
|
20230630,114200,3367732935,2155,2155,2155,2150,15558
|
|
20230630,114100,3334229465,2155,2140,2155,2140,40946
|
|
20230630,114000,3246322745,2140,2140,2145,2140,2093
|
|
20230630,113900,3241843675,2140,2140,2145,2140,8830
|
|
20230630,113800,3222947325,2140,2145,2145,2140,3955
|
|
20230630,113700,3214482435,2145,2145,2145,2145,19
|
|
20230630,113600,3214441680,2140,2140,2145,2140,2359
|
|
20230630,113500,3209392255,2145,2145,2145,2145,836
|
|
20230630,113400,3207599035,2145,2140,2145,2140,302
|
|
20230630,113300,3206951250,2145,2145,2145,2145,1192
|
|
20230630,113200,3204394410,2145,2145,2145,2145,137
|
|
20230630,113100,3204100545,2140,2140,2140,2140,992
|
|
20230630,113000,3201977665,2140,2140,2140,2140,1258
|
|
20230630,112900,3199285545,2140,2140,2140,2140,11
|
|
20230630,112800,3199262005,2140,2140,2145,2140,646
|
|
20230630,112700,3197879515,2140,2140,2140,2140,615
|
|
20230630,112600,3196563415,2140,2140,2140,2140,900
|
|
20230630,112500,3194637415,2145,2145,2145,2145,3
|
|
20230630,112400,3194630980,2145,2145,2145,2140,491
|
|
20230630,112300,3193579285,2145,2145,2145,2145,5
|
|
20230630,112200,3193568560,2140,2135,2140,2135,4435
|
|
20230630,112100,3184082860,2140,2135,2140,2135,5287
|
|
20230630,112000,3172794865,2135,2135,2135,2135,202
|
|
20230630,111900,3172363595,2135,2140,2140,2135,761
|
|
20230630,111800,3170738835,2135,2140,2140,2135,470
|
|
20230630,111700,3169735230,2135,2140,2140,2135,307
|
|
20230630,111600,3169079595,2135,2140,2140,2135,150
|
|
20230630,111500,3168759095,2140,2135,2140,2135,65
|
|
20230630,111400,3168620290,2140,2135,2140,2135,271
|
|
20230630,111300,3168041600,2135,2135,2140,2135,12096
|
|
20230630,111200,3142216635,2135,2140,2140,2135,984
|
|
20230630,111100,3140115645,2140,2135,2140,2130,20046
|
|
20230630,111000,3097319525,2135,2140,2140,2135,316
|
|
20230630,110900,3096643470,2135,2135,2135,2135,755
|
|
20230630,110800,3095031545,2135,2140,2140,2135,5607
|
|
20230630,110700,3083049445,2140,2140,2140,2140,11122
|
|
20230630,110600,3059248365,2140,2140,2140,2140,2142
|
|
20230630,110500,3054664485,2140,2145,2145,2140,19459
|
|
20230630,110400,3013012535,2145,2140,2145,2140,10574
|
|
20230630,110300,2990331440,2145,2145,2145,2145,2048
|
|
20230630,110200,2985938480,2145,2140,2145,2140,471
|
|
20230630,110100,2984929815,2140,2145,2145,2140,250
|
|
20230630,110000,2984394135,2145,2145,2145,2140,1170
|
|
20230630,105900,2981885005,2140,2145,2145,2140,14675
|
|
20230630,105800,2950425355,2145,2145,2145,2145,100
|
|
20230630,105700,2950210855,2145,2150,2150,2145,3117
|
|
20230630,105600,2943524885,2145,2145,2150,2145,2706
|
|
20230630,105500,2937719930,2145,2145,2150,2145,1135
|
|
20230630,105400,2935283725,2145,2150,2155,2145,323
|
|
20230630,105300,2934590760,2150,2150,2150,2145,6768
|
|
20230630,105200,2920058120,2150,2150,2150,2145,1547
|
|
20230630,105100,2916732570,2155,2155,2155,2145,5882
|
|
20230630,105000,2904100750,2155,2145,2155,2145,493
|
|
20230630,104900,2903040910,2150,2150,2150,2145,4440
|
|
20230630,104800,2893506560,2150,2150,2150,2150,1686
|
|
20230630,104700,2889881660,2150,2150,2150,2150,1176
|
|
20230630,104600,2887353260,2150,2145,2150,2145,897
|
|
20230630,104500,2885426915,2150,2150,2150,2150,3329
|
|
20230630,104400,2878269565,2150,2150,2150,2150,318
|
|
20230630,104300,2877585865,2150,2145,2150,2135,42695
|
|
20230630,104200,2786160745,2145,2145,2150,2145,2512
|
|
20230630,104100,2780772500,2145,2150,2150,2145,1037
|
|
20230630,104000,2778543070,2150,2145,2150,2145,2536
|
|
20230630,103900,2773103335,2145,2145,2150,2145,6185
|
|
20230630,103800,2759836505,2145,2145,2145,2145,5117
|
|
20230630,103700,2748860540,2145,2145,2150,2145,2977
|
|
20230630,103600,2742468705,2145,2150,2150,2145,1043
|
|
20230630,103500,2740226885,2150,2145,2150,2140,22042
|
|
20230630,103400,2692945320,2150,2150,2155,2150,6331
|
|
20230630,103300,2679333560,2150,2155,2155,2150,12293
|
|
20230630,103200,2652866830,2155,2155,2160,2155,3852
|
|
20230630,103100,2644565060,2160,2160,2160,2155,3509
|
|
20230630,103000,2636987730,2155,2155,2160,2155,2520
|
|
20230630,102900,2631550250,2160,2165,2165,2155,3521
|
|
20230630,102800,2623946660,2165,2165,2165,2165,752
|
|
20230630,102700,2622318580,2165,2165,2165,2165,182
|
|
20230630,102600,2621924550,2165,2165,2165,2160,1447
|
|
20230630,102500,2618798890,2165,2165,2170,2160,4594
|
|
20230630,102400,2608857680,2165,2170,2170,2160,5867
|
|
20230630,102300,2596164010,2170,2170,2170,2165,2807
|
|
20230630,102200,2590082570,2170,2170,2170,2165,1420
|
|
20230630,102100,2587003230,2170,2175,2175,2170,724
|
|
20230630,102000,2585432125,2175,2170,2175,2170,2178
|
|
20230630,101900,2580702810,2175,2175,2175,2170,2459
|
|
20230630,101800,2575360200,2175,2170,2175,2165,15106
|
|
20230630,101700,2542580170,2170,2170,2175,2170,1457
|
|
20230630,101600,2539417765,2170,2175,2175,2170,4673
|
|
20230630,101500,2529270220,2175,2180,2180,2175,10632
|
|
20230630,101400,2506141830,2180,2180,2180,2175,10061
|
|
20230630,101300,2484216430,2180,2175,2180,2175,6471
|
|
20230630,101200,2470120400,2175,2175,2180,2175,12373
|
|
20230630,101100,2443208625,2175,2175,2180,2170,2492
|
|
20230630,101000,2437789005,2175,2180,2180,2175,18077
|
|
20230630,100900,2398465450,2180,2175,2180,2175,21043
|
|
20230630,100800,2352680335,2175,2165,2175,2165,10902
|
|
20230630,100700,2329022385,2170,2165,2170,2165,5722
|
|
20230630,100600,2316632225,2165,2165,2165,2160,3045
|
|
20230630,100500,2310053790,2160,2165,2165,2160,679
|
|
20230630,100400,2308585695,2165,2165,2165,2160,8071
|
|
20230630,100300,2291112980,2165,2160,2165,2160,214
|
|
20230630,100200,2290650690,2165,2165,2170,2160,2303
|
|
20230630,100100,2285665985,2170,2165,2170,2160,3016
|
|
20230630,100000,2279136645,2165,2160,2165,2155,15418
|
|
20230630,095900,2245819065,2160,2170,2170,2160,17890
|
|
20230630,095800,2207112090,2170,2170,2170,2165,4248
|
|
20230630,095700,2197897800,2175,2170,2175,2170,2648
|
|
20230630,095600,2192146795,2165,2165,2170,2165,4109
|
|
20230630,095500,2183249030,2165,2170,2170,2165,2910
|
|
20230630,095400,2176948445,2175,2175,2175,2160,53840
|
|
20230630,095300,2060112795,2180,2175,2180,2170,23129
|
|
20230630,095200,2009820875,2175,2175,2175,2165,11678
|
|
20230630,095100,1984471005,2170,2160,2175,2160,34215
|
|
20230630,095000,1910348885,2155,2165,2165,2155,34141
|
|
20230630,094900,1836573185,2165,2165,2170,2165,5913
|
|
20230630,094800,1823768400,2170,2175,2175,2165,15647
|
|
20230630,094700,1789805280,2175,2180,2180,2170,21376
|
|
20230630,094600,1743319445,2180,2165,2180,2160,53108
|
|
20230630,094500,1628148190,2165,2155,2165,2155,35685
|
|
20230630,094400,1551043875,2160,2160,2160,2155,6483
|
|
20230630,094300,1537068105,2160,2155,2160,2150,24540
|
|
20230630,094200,1484229080,2155,2145,2155,2145,17277
|
|
20230630,094100,1447103550,2145,2140,2145,2140,15671
|
|
20230630,094000,1413567535,2135,2135,2140,2130,15174
|
|
20230630,093900,1381179900,2135,2135,2135,2130,433
|
|
20230630,093800,1380257065,2135,2135,2135,2130,3744
|
|
20230630,093700,1372281780,2130,2135,2135,2130,961
|
|
20230630,093600,1370230550,2135,2135,2135,2130,6610
|
|
20230630,093500,1356128310,2135,2130,2135,2125,6393
|
|
20230630,093400,1342514400,2130,2130,2130,2125,5686
|
|
20230630,093300,1330405720,2130,2125,2130,2125,1035
|
|
20230630,093200,1328205840,2130,2130,2135,2125,6341
|
|
20230630,093100,1314699515,2135,2140,2140,2130,1679
|
|
20230630,093000,1311112040,2140,2140,2140,2135,1758
|
|
20230630,092900,1307354280,2145,2145,2145,2135,2238
|
|
20230630,092800,1302554330,2140,2140,2140,2135,1427
|
|
20230630,092700,1299502050,2140,2125,2140,2125,8117
|
|
20230630,092600,1282199065,2125,2125,2130,2125,15715
|
|
20230630,092500,1248800690,2125,2130,2130,2125,10870
|
|
20230630,092400,1225669050,2130,2130,2135,2130,6409
|
|
20230630,092300,1212004220,2135,2130,2135,2130,15293
|
|
20230630,092200,1179429930,2135,2135,2135,2135,1418
|
|
20230630,092100,1176402500,2135,2130,2135,2130,4849
|
|
20230630,092000,1166051245,2135,2140,2140,2130,13189
|
|
20230630,091900,1137889925,2140,2150,2150,2135,29802
|
|
20230630,091800,1073980315,2150,2145,2155,2145,12094
|
|
20230630,091700,1047980150,2150,2150,2155,2145,14323
|
|
20230630,091600,1017186280,2155,2160,2160,2150,38656
|
|
20230630,091500,933895690,2160,2155,2165,2150,68521
|
|
20230630,091400,786154390,2150,2145,2155,2145,15735
|
|
20230630,091300,752340145,2145,2150,2150,2135,11018
|
|
20230630,091200,728718850,2150,2140,2155,2140,53760
|
|
20230630,091100,613288590,2140,2140,2145,2135,12363
|
|
20230630,091000,586831915,2140,2140,2145,2130,30737
|
|
20230630,090900,521108795,2140,2140,2140,2135,23676
|
|
20230630,090800,470488125,2140,2130,2140,2130,33497
|
|
20230630,090700,399032570,2135,2130,2135,2130,9704
|
|
20230630,090600,378361845,2130,2135,2135,2130,2156
|
|
20230630,090500,373763710,2140,2135,2140,2130,8047
|
|
20230630,090400,356585720,2130,2135,2140,2130,52666
|
|
20230630,090300,244228720,2135,2135,2140,2130,27849
|
|
20230630,090200,184791540,2130,2120,2135,2115,20481
|
|
20230630,090100,141300065,2120,2115,2120,2105,21122
|
|
20230630,090000,96630335,2120,2120,2120,2115,44586
|