617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191400,806119215,2520,2520,2520,2520,11478
|
|
20230630,191300,806119215,2520,2520,2520,2520,0
|
|
20230630,191200,806119215,2520,2520,2520,2520,0
|
|
20230630,191100,806119215,2520,2520,2520,2520,0
|
|
20230630,191000,806119215,2520,2520,2520,2520,0
|
|
20230630,190900,806119215,2520,2520,2520,2520,0
|
|
20230630,190800,806119215,2520,2520,2520,2520,0
|
|
20230630,190700,806119215,2520,2520,2520,2520,0
|
|
20230630,190600,806119215,2520,2520,2520,2520,0
|
|
20230630,190500,806119215,2520,2520,2520,2520,0
|
|
20230630,190400,806119215,2520,2520,2520,2520,0
|
|
20230630,190300,806119215,2520,2520,2520,2520,0
|
|
20230630,190200,806119215,2520,2520,2520,2520,0
|
|
20230630,190100,806119215,2520,2520,2520,2520,0
|
|
20230630,190000,806119215,2520,2520,2520,2520,0
|
|
20230630,185900,806119215,2520,2520,2520,2520,0
|
|
20230630,185800,806119215,2520,2520,2520,2520,0
|
|
20230630,185700,806119215,2520,2520,2520,2520,0
|
|
20230630,185600,806119215,2520,2520,2520,2520,0
|
|
20230630,185500,806119215,2520,2520,2520,2520,0
|
|
20230630,185400,806119215,2520,2520,2520,2520,0
|
|
20230630,185300,806119215,2520,2520,2520,2520,0
|
|
20230630,185200,806119215,2520,2520,2520,2520,0
|
|
20230630,185100,806119215,2520,2520,2520,2520,0
|
|
20230630,185000,806119215,2520,2520,2520,2520,0
|
|
20230630,184900,806119215,2520,2520,2520,2520,0
|
|
20230630,184800,806119215,2520,2520,2520,2520,0
|
|
20230630,184700,806119215,2520,2520,2520,2520,0
|
|
20230630,184600,806119215,2520,2520,2520,2520,0
|
|
20230630,184500,806119215,2520,2520,2520,2520,0
|
|
20230630,184400,806119215,2520,2520,2520,2520,11478
|
|
20230630,184300,806119215,2520,2520,2520,2520,0
|
|
20230630,184200,806119215,2520,2520,2520,2520,0
|
|
20230630,184100,806119215,2520,2520,2520,2520,0
|
|
20230630,184000,806119215,2520,2520,2520,2520,0
|
|
20230630,183900,806119215,2520,2520,2520,2520,0
|
|
20230630,183800,806119215,2520,2520,2520,2520,0
|
|
20230630,183700,806119215,2520,2520,2520,2520,0
|
|
20230630,183600,806119215,2520,2520,2520,2520,0
|
|
20230630,183500,806119215,2520,2520,2520,2520,0
|
|
20230630,183400,806119215,2520,2520,2520,2520,0
|
|
20230630,183300,806119215,2520,2520,2520,2520,0
|
|
20230630,183200,806119215,2520,2520,2520,2520,0
|
|
20230630,183100,806119215,2520,2520,2520,2520,0
|
|
20230630,183000,806119215,2520,2520,2520,2520,0
|
|
20230630,182900,806119215,2520,2520,2520,2520,0
|
|
20230630,182800,806119215,2520,2520,2520,2520,0
|
|
20230630,182700,806119215,2520,2520,2520,2520,0
|
|
20230630,182600,806119215,2520,2520,2520,2520,0
|
|
20230630,182500,806119215,2520,2520,2520,2520,0
|
|
20230630,182400,806119215,2520,2520,2520,2520,0
|
|
20230630,182300,806119215,2520,2520,2520,2520,0
|
|
20230630,182200,806119215,2520,2520,2520,2520,0
|
|
20230630,182100,806119215,2520,2520,2520,2520,0
|
|
20230630,182000,806119215,2520,2520,2520,2520,0
|
|
20230630,181900,806119215,2520,2520,2520,2520,0
|
|
20230630,181800,806119215,2520,2520,2520,2520,0
|
|
20230630,181700,806119215,2520,2520,2520,2520,0
|
|
20230630,181600,806119215,2520,2520,2520,2520,0
|
|
20230630,181500,806119215,2520,2520,2520,2520,0
|
|
20230630,181400,806119215,2520,2520,2520,2520,11478
|
|
20230630,181300,806119215,2520,2520,2520,2520,0
|
|
20230630,181200,806119215,2520,2520,2520,2520,0
|
|
20230630,181100,806119215,2520,2520,2520,2520,0
|
|
20230630,181000,806119215,2520,2520,2520,2520,0
|
|
20230630,180900,806119215,2520,2520,2520,2520,0
|
|
20230630,180800,806119215,2520,2520,2520,2520,0
|
|
20230630,180700,806119215,2520,2520,2520,2520,0
|
|
20230630,180600,806119215,2520,2520,2520,2520,0
|
|
20230630,180500,806119215,2520,2520,2520,2520,0
|
|
20230630,180400,806119215,2520,2520,2520,2520,0
|
|
20230630,180300,806119215,2520,2520,2520,2520,0
|
|
20230630,180200,806119215,2520,2520,2520,2520,0
|
|
20230630,180100,806119215,2520,2520,2520,2520,0
|
|
20230630,180000,806119215,2520,2520,2520,2520,0
|
|
20230630,175900,806119215,2520,2520,2520,2520,0
|
|
20230630,175800,806119215,2520,2520,2520,2520,0
|
|
20230630,175700,806119215,2520,2520,2520,2520,0
|
|
20230630,175600,806119215,2520,2520,2520,2520,0
|
|
20230630,175500,806119215,2520,2520,2520,2520,0
|
|
20230630,175400,806119215,2520,2520,2520,2520,0
|
|
20230630,175300,806119215,2520,2520,2520,2520,0
|
|
20230630,175200,806119215,2520,2520,2520,2520,0
|
|
20230630,175100,806119215,2520,2520,2520,2520,0
|
|
20230630,175000,806119215,2520,2520,2520,2520,0
|
|
20230630,174900,806119215,2520,2520,2520,2520,0
|
|
20230630,174800,806119215,2520,2520,2520,2520,0
|
|
20230630,174700,806119215,2520,2520,2520,2520,0
|
|
20230630,174600,806119215,2520,2520,2520,2520,0
|
|
20230630,174500,806119215,2520,2520,2520,2520,0
|
|
20230630,174400,806119215,2520,2520,2520,2520,11478
|
|
20230630,174300,806119215,2520,2520,2520,2520,0
|
|
20230630,174200,806119215,2520,2520,2520,2520,0
|
|
20230630,174100,806119215,2520,2520,2520,2520,0
|
|
20230630,174000,806119215,2520,2520,2520,2520,0
|
|
20230630,173900,806119215,2520,2520,2520,2520,0
|
|
20230630,173800,806119215,2520,2520,2520,2520,0
|
|
20230630,173700,806119215,2520,2520,2520,2520,0
|
|
20230630,173600,806119215,2520,2520,2520,2520,0
|
|
20230630,173500,806119215,2520,2520,2520,2520,0
|
|
20230630,173400,806119215,2520,2520,2520,2520,0
|
|
20230630,173300,806119215,2520,2520,2520,2520,0
|
|
20230630,173200,806119215,2520,2520,2520,2520,0
|
|
20230630,173100,806119215,2520,2520,2520,2520,0
|
|
20230630,173000,806119215,2520,2520,2520,2520,0
|
|
20230630,172900,806119215,2520,2520,2520,2520,0
|
|
20230630,172800,806119215,2520,2520,2520,2520,0
|
|
20230630,172700,806119215,2520,2520,2520,2520,0
|
|
20230630,172600,806119215,2520,2520,2520,2520,0
|
|
20230630,172500,806119215,2520,2520,2520,2520,0
|
|
20230630,172400,806119215,2520,2520,2520,2520,0
|
|
20230630,172300,806119215,2520,2520,2520,2520,0
|
|
20230630,172200,806119215,2520,2520,2520,2520,0
|
|
20230630,172100,806119215,2520,2520,2520,2520,0
|
|
20230630,172000,806119215,2520,2520,2520,2520,0
|
|
20230630,171900,806119215,2520,2520,2520,2520,0
|
|
20230630,171800,806119215,2520,2520,2520,2520,0
|
|
20230630,171700,806119215,2520,2520,2520,2520,0
|
|
20230630,171600,806119215,2520,2520,2520,2520,0
|
|
20230630,171500,806119215,2520,2520,2520,2520,0
|
|
20230630,171400,806119215,2520,2520,2520,2520,11478
|
|
20230630,171300,806119215,2520,2520,2520,2520,0
|
|
20230630,171200,806119215,2520,2520,2520,2520,0
|
|
20230630,171100,806119215,2520,2520,2520,2520,0
|
|
20230630,171000,806119215,2520,2520,2520,2520,0
|
|
20230630,170900,806119215,2520,2520,2520,2520,0
|
|
20230630,170800,806119215,2520,2520,2520,2520,0
|
|
20230630,170700,806119215,2520,2520,2520,2520,0
|
|
20230630,170600,806119215,2520,2520,2520,2520,0
|
|
20230630,170500,806119215,2520,2520,2520,2520,0
|
|
20230630,170400,806119215,2520,2520,2520,2520,0
|
|
20230630,170300,806119215,2520,2520,2520,2520,0
|
|
20230630,170200,806119215,2520,2520,2520,2520,0
|
|
20230630,170100,806119215,2520,2520,2520,2520,0
|
|
20230630,170000,806119215,2520,2520,2520,2520,0
|
|
20230630,165900,806119215,2520,2520,2520,2520,0
|
|
20230630,165800,806119215,2520,2520,2520,2520,0
|
|
20230630,165700,806119215,2520,2520,2520,2520,0
|
|
20230630,165600,806119215,2520,2520,2520,2520,0
|
|
20230630,165500,806119215,2520,2520,2520,2520,0
|
|
20230630,165400,806119215,2520,2520,2520,2520,0
|
|
20230630,165300,806119215,2520,2520,2520,2520,0
|
|
20230630,165200,806119215,2520,2520,2520,2520,0
|
|
20230630,165100,806119215,2520,2520,2520,2520,0
|
|
20230630,165000,806119215,2520,2520,2520,2520,0
|
|
20230630,164900,806119215,2520,2520,2520,2520,0
|
|
20230630,164800,806119215,2520,2520,2520,2520,0
|
|
20230630,164700,806119215,2520,2520,2520,2520,0
|
|
20230630,164600,806119215,2520,2520,2520,2520,0
|
|
20230630,164500,806119215,2520,2520,2520,2520,0
|
|
20230630,164400,806119215,2520,2520,2520,2520,11478
|
|
20230630,164300,806119215,2520,2520,2520,2520,0
|
|
20230630,164200,806119215,2520,2520,2520,2520,0
|
|
20230630,164100,806119215,2520,2520,2520,2520,0
|
|
20230630,164000,806119215,2520,2520,2520,2520,0
|
|
20230630,163900,806119215,2520,2520,2520,2520,0
|
|
20230630,163800,806119215,2520,2520,2520,2520,0
|
|
20230630,163700,806119215,2520,2520,2520,2520,0
|
|
20230630,163600,806119215,2520,2520,2520,2520,0
|
|
20230630,163500,806119215,2520,2520,2520,2520,0
|
|
20230630,163400,806119215,2520,2520,2520,2520,0
|
|
20230630,163300,806119215,2520,2520,2520,2520,0
|
|
20230630,163200,806119215,2520,2520,2520,2520,0
|
|
20230630,163100,806119215,2520,2520,2520,2520,0
|
|
20230630,163000,806119215,2520,2520,2520,2520,0
|
|
20230630,162900,806119215,2520,2520,2520,2520,0
|
|
20230630,162800,806119215,2520,2520,2520,2520,0
|
|
20230630,162700,806119215,2520,2520,2520,2520,0
|
|
20230630,162600,806119215,2520,2520,2520,2520,0
|
|
20230630,162500,806119215,2520,2520,2520,2520,0
|
|
20230630,162400,806119215,2520,2520,2520,2520,0
|
|
20230630,162300,806119215,2520,2520,2520,2520,0
|
|
20230630,162200,806119215,2520,2520,2520,2520,0
|
|
20230630,162100,806119215,2520,2520,2520,2520,0
|
|
20230630,162000,806119215,2520,2520,2520,2520,0
|
|
20230630,161900,806119215,2520,2520,2520,2520,0
|
|
20230630,161800,806119215,2520,2520,2520,2520,0
|
|
20230630,161700,806119215,2520,2520,2520,2520,0
|
|
20230630,161600,806119215,2520,2520,2520,2520,0
|
|
20230630,161500,806119215,2520,2520,2520,2520,0
|
|
20230630,161400,806119215,2520,2520,2520,2520,11478
|
|
20230630,161300,806119215,2520,2520,2520,2520,0
|
|
20230630,161200,806119215,2520,2520,2520,2520,0
|
|
20230630,161100,806119215,2520,2520,2520,2520,0
|
|
20230630,161000,806119215,2520,2520,2520,2520,0
|
|
20230630,160900,806119215,2520,2520,2520,2520,0
|
|
20230630,160800,806119215,2520,2520,2520,2520,0
|
|
20230630,160700,806119215,2520,2520,2520,2520,0
|
|
20230630,160600,806119215,2520,2520,2520,2520,0
|
|
20230630,160500,806119215,2520,2520,2520,2520,0
|
|
20230630,160400,806119215,2520,2520,2520,2520,0
|
|
20230630,160300,806119215,2520,2520,2520,2520,0
|
|
20230630,160200,806119215,2520,2520,2520,2520,0
|
|
20230630,160100,806119215,2520,2520,2520,2520,0
|
|
20230630,160000,806119215,2520,2520,2520,2520,0
|
|
20230630,155900,806119215,2520,2520,2520,2520,0
|
|
20230630,155800,806119215,2520,2520,2520,2520,0
|
|
20230630,155700,806119215,2520,2520,2520,2520,0
|
|
20230630,155600,806119215,2520,2520,2520,2520,0
|
|
20230630,155500,806119215,2520,2520,2520,2520,0
|
|
20230630,155400,806119215,2520,2520,2520,2520,0
|
|
20230630,155300,806119215,2520,2520,2520,2520,0
|
|
20230630,155200,806119215,2520,2520,2520,2520,0
|
|
20230630,155100,806119215,2520,2520,2520,2520,0
|
|
20230630,155000,806119215,2520,2520,2520,2520,0
|
|
20230630,154900,806119215,2520,2520,2520,2520,0
|
|
20230630,154800,806119215,2520,2520,2520,2520,0
|
|
20230630,154700,806119215,2520,2520,2520,2520,0
|
|
20230630,154600,806119215,2520,2520,2520,2520,0
|
|
20230630,154500,806119215,2520,2520,2520,2520,0
|
|
20230630,154400,806119215,2520,2520,2520,2520,11478
|
|
20230630,154300,806119215,2520,2520,2520,2520,0
|
|
20230630,154200,806119215,2520,2520,2520,2520,0
|
|
20230630,154100,806119215,2520,2520,2520,2520,0
|
|
20230630,154000,806119215,2520,2520,2520,2520,0
|
|
20230630,153900,806119215,2520,2520,2520,2520,0
|
|
20230630,153800,806119215,2520,2520,2520,2520,0
|
|
20230630,153700,806119215,2520,2520,2520,2520,0
|
|
20230630,153600,806119215,2520,2520,2520,2520,0
|
|
20230630,153500,806119215,2520,2520,2520,2520,0
|
|
20230630,153400,806119215,2520,2520,2520,2520,0
|
|
20230630,153300,806119215,2520,2520,2520,2520,0
|
|
20230630,153200,806119215,2520,2520,2520,2520,0
|
|
20230630,153100,806119215,2520,2520,2520,2520,0
|
|
20230630,153000,806119215,2520,2520,2520,2520,11478
|
|
20230630,152900,777194655,2520,2520,2520,2520,0
|
|
20230630,152800,777194655,2520,2520,2520,2520,0
|
|
20230630,152700,777194655,2520,2520,2520,2520,0
|
|
20230630,152600,777194655,2520,2520,2520,2520,0
|
|
20230630,152500,777194655,2520,2520,2520,2520,0
|
|
20230630,152400,777194655,2520,2520,2520,2520,0
|
|
20230630,152300,777194655,2520,2520,2520,2520,0
|
|
20230630,152200,777194655,2520,2520,2520,2520,0
|
|
20230630,152100,777194655,2520,2520,2520,2520,0
|
|
20230630,152000,777194655,2520,2520,2520,2520,0
|
|
20230630,151900,777194655,2520,2520,2520,2520,1101
|
|
20230630,151800,774420135,2525,2520,2525,2510,5103
|
|
20230630,151700,761590580,2525,2520,2525,2520,72
|
|
20230630,151600,761408885,2515,2520,2525,2515,5211
|
|
20230630,151500,748294570,2520,2530,2530,2520,3808
|
|
20230630,151400,738677410,2525,2530,2530,2525,2117
|
|
20230630,151300,733330820,2530,2535,2535,2530,925
|
|
20230630,151200,730990135,2530,2535,2535,2530,483
|
|
20230630,151100,729767540,2535,2535,2535,2535,830
|
|
20230630,151000,727663490,2535,2530,2535,2530,8534
|
|
20230630,150900,706046100,2515,2515,2515,2515,194
|
|
20230630,150800,705558190,2520,2525,2525,2520,4184
|
|
20230630,150700,695012510,2525,2525,2525,2525,2407
|
|
20230630,150600,688934835,2530,2530,2530,2530,0
|
|
20230630,150500,688934835,2530,2525,2530,2520,701
|
|
20230630,150400,687166485,2525,2525,2525,2525,618
|
|
20230630,150300,685606035,2525,2525,2525,2525,1085
|
|
20230630,150200,682866410,2525,2525,2525,2525,400
|
|
20230630,150100,681856410,2525,2525,2525,2525,2
|
|
20230630,150000,681851360,2525,2525,2525,2525,230
|
|
20230630,145900,681270610,2525,2520,2525,2520,1035
|
|
20230630,145800,678657845,2520,2520,2520,2520,0
|
|
20230630,145700,678657845,2520,2525,2525,2520,1524
|
|
20230630,145600,674816140,2520,2520,2520,2520,0
|
|
20230630,145500,674816140,2520,2520,2520,2520,0
|
|
20230630,145400,674816140,2520,2525,2525,2520,1400
|
|
20230630,145300,671287520,2520,2520,2520,2520,0
|
|
20230630,145200,671287520,2520,2525,2525,2520,456
|
|
20230630,145100,670137875,2525,2525,2525,2525,383
|
|
20230630,145000,669170800,2525,2525,2525,2520,611
|
|
20230630,144900,667630070,2525,2525,2525,2525,2
|
|
20230630,144800,667625020,2525,2525,2525,2525,1215
|
|
20230630,144700,664557145,2525,2525,2525,2525,149
|
|
20230630,144600,664180920,2525,2530,2530,2525,2060
|
|
20230630,144500,658978920,2530,2525,2530,2525,1141
|
|
20230630,144400,656097890,2525,2525,2525,2525,0
|
|
20230630,144300,656097890,2525,2525,2525,2525,0
|
|
20230630,144200,656097890,2525,2525,2525,2525,0
|
|
20230630,144100,656097890,2525,2525,2525,2525,0
|
|
20230630,144000,656097890,2525,2525,2525,2525,770
|
|
20230630,143900,654153640,2530,2530,2530,2530,0
|
|
20230630,143800,654153640,2530,2530,2530,2530,430
|
|
20230630,143700,653065740,2530,2525,2530,2525,1401
|
|
20230630,143600,649528210,2530,2530,2530,2530,101
|
|
20230630,143500,649272680,2530,2530,2530,2530,116
|
|
20230630,143400,648979200,2535,2535,2535,2535,0
|
|
20230630,143300,648979200,2535,2530,2535,2525,301
|
|
20230630,143200,648217735,2535,2535,2535,2535,2
|
|
20230630,143100,648212665,2530,2530,2530,2530,1300
|
|
20230630,143000,644923665,2525,2525,2525,2525,500
|
|
20230630,142900,643661165,2525,2525,2525,2525,461
|
|
20230630,142800,642497140,2530,2535,2535,2530,11
|
|
20230630,142700,642469305,2535,2535,2535,2530,1097
|
|
20230630,142600,639693880,2535,2530,2535,2530,203
|
|
20230630,142500,639180275,2530,2530,2535,2525,2623
|
|
20230630,142400,632545040,2530,2520,2530,2520,4743
|
|
20230630,142300,620559865,2520,2525,2525,2520,899
|
|
20230630,142200,618294380,2515,2515,2515,2515,1000
|
|
20230630,142100,615779380,2515,2515,2515,2515,201
|
|
20230630,142000,615273865,2520,2520,2520,2520,73
|
|
20230630,141900,615089905,2525,2525,2525,2525,0
|
|
20230630,141800,615089905,2525,2525,2525,2525,1
|
|
20230630,141700,615087380,2525,2525,2525,2525,0
|
|
20230630,141600,615087380,2525,2525,2525,2520,1312
|
|
20230630,141500,611775580,2525,2525,2525,2525,0
|
|
20230630,141400,611775580,2525,2525,2525,2525,2
|
|
20230630,141300,611770530,2510,2515,2515,2510,60
|
|
20230630,141200,611619925,2505,2520,2520,2505,3431
|
|
20230630,141100,603018590,2525,2520,2525,2520,501
|
|
20230630,141000,601756065,2520,2530,2530,2520,472
|
|
20230630,140900,600566610,2520,2525,2525,2515,400
|
|
20230630,140800,599559095,2520,2525,2525,2520,1672
|
|
20230630,140700,595345650,2525,2525,2525,2525,30
|
|
20230630,140600,595269900,2530,2530,2530,2530,1
|
|
20230630,140500,595267370,2520,2520,2520,2520,1306
|
|
20230630,140400,591976250,2510,2525,2525,2510,1000
|
|
20230630,140300,589456335,2525,2525,2525,2525,0
|
|
20230630,140200,589456335,2525,2525,2525,2525,401
|
|
20230630,140100,588443810,2530,2530,2530,2530,0
|
|
20230630,140000,588443810,2530,2525,2530,2525,251
|
|
20230630,135900,587810030,2525,2525,2525,2525,0
|
|
20230630,135800,587810030,2525,2525,2525,2525,1
|
|
20230630,135700,587807505,2525,2525,2525,2525,0
|
|
20230630,135600,587807505,2525,2525,2525,2525,2
|
|
20230630,135500,587802455,2530,2525,2530,2525,65
|
|
20230630,135400,587638325,2510,2510,2510,2510,0
|
|
20230630,135300,587638325,2510,2520,2520,2510,7900
|
|
20230630,135200,567798780,2520,2520,2520,2520,790
|
|
20230630,135100,565807980,2520,2520,2520,2520,0
|
|
20230630,135000,565807980,2520,2530,2530,2520,300
|
|
20230630,134900,565050980,2520,2520,2520,2520,0
|
|
20230630,134800,565050980,2520,2520,2520,2520,0
|
|
20230630,134700,565050980,2520,2520,2520,2520,1
|
|
20230630,134600,565048460,2520,2520,2520,2520,0
|
|
20230630,134500,565048460,2520,2520,2520,2520,716
|
|
20230630,134400,563244140,2520,2525,2525,2515,2410
|
|
20230630,134300,557177980,2520,2525,2525,2520,100
|
|
20230630,134200,556925975,2515,2525,2525,2515,20
|
|
20230630,134100,556875660,2515,2515,2515,2515,0
|
|
20230630,134000,556875660,2515,2520,2520,2515,22
|
|
20230630,133900,556820325,2515,2520,2520,2515,272
|
|
20230630,133800,556135640,2520,2530,2535,2520,4841
|
|
20230630,133700,543870975,2525,2525,2525,2525,1112
|
|
20230630,133600,541063175,2520,2520,2520,2520,0
|
|
20230630,133500,541063175,2520,2525,2525,2520,282
|
|
20230630,133400,540351640,2520,2520,2520,2520,274
|
|
20230630,133300,539661160,2525,2525,2525,2525,180
|
|
20230630,133200,539206660,2515,2515,2515,2515,0
|
|
20230630,133100,539206660,2515,2525,2525,2515,400
|
|
20230630,133000,538200505,2530,2530,2530,2530,0
|
|
20230630,132900,538200505,2530,2530,2530,2515,2883
|
|
20230630,132800,530927080,2525,2525,2525,2525,0
|
|
20230630,132700,530927080,2525,2525,2525,2525,0
|
|
20230630,132600,530927080,2525,2525,2525,2525,1000
|
|
20230630,132500,528402080,2525,2530,2530,2525,1100
|
|
20230630,132400,525624080,2525,2525,2525,2525,0
|
|
20230630,132300,525624080,2525,2525,2525,2525,0
|
|
20230630,132200,525624080,2525,2525,2525,2525,62
|
|
20230630,132100,525467530,2530,2530,2530,2530,1
|
|
20230630,132000,525465000,2530,2530,2530,2530,1409
|
|
20230630,131900,521900230,2535,2535,2535,2535,0
|
|
20230630,131800,521900230,2535,2535,2535,2535,501
|
|
20230630,131700,520630195,2535,2530,2535,2530,2071
|
|
20230630,131600,515380500,2530,2530,2530,2530,1170
|
|
20230630,131500,512420400,2525,2525,2525,2525,755
|
|
20230630,131400,510514025,2530,2530,2530,2530,2746
|
|
20230630,131300,503566645,2530,2530,2530,2530,0
|
|
20230630,131200,503566645,2530,2530,2530,2530,341
|
|
20230630,131100,502703915,2530,2530,2530,2530,0
|
|
20230630,131000,502703915,2530,2525,2530,2525,133
|
|
20230630,130900,502368085,2530,2530,2530,2530,0
|
|
20230630,130800,502368085,2530,2530,2530,2530,460
|
|
20230630,130700,501204285,2530,2530,2530,2530,0
|
|
20230630,130600,501204285,2530,2530,2530,2530,450
|
|
20230630,130500,500065785,2530,2530,2530,2530,1
|
|
20230630,130400,500063255,2520,2520,2520,2520,0
|
|
20230630,130300,500063255,2520,2525,2525,2520,1660
|
|
20230630,130200,495880010,2525,2525,2525,2525,112
|
|
20230630,130100,495597210,2525,2525,2525,2520,1001
|
|
20230630,130000,493074580,2525,2525,2525,2525,1626
|
|
20230630,125900,488968930,2525,2520,2525,2520,101
|
|
20230630,125800,488713910,2520,2520,2520,2520,80
|
|
20230630,125700,488512310,2520,2520,2520,2520,100
|
|
20230630,125600,488260310,2525,2525,2525,2525,0
|
|
20230630,125500,488260310,2525,2520,2525,2520,50
|
|
20230630,125400,488134235,2520,2520,2520,2520,80
|
|
20230630,125300,487932635,2525,2525,2525,2525,0
|
|
20230630,125200,487932635,2525,2525,2525,2525,10
|
|
20230630,125100,487907385,2525,2520,2525,2520,680
|
|
20230630,125000,486193780,2520,2520,2520,2520,0
|
|
20230630,124900,486193780,2520,2520,2520,2520,0
|
|
20230630,124800,486193780,2520,2520,2520,2520,14
|
|
20230630,124700,486158500,2520,2520,2520,2520,50
|
|
20230630,124600,486032500,2520,2520,2520,2520,190
|
|
20230630,124500,485553700,2525,2525,2525,2525,0
|
|
20230630,124400,485553700,2525,2525,2525,2525,0
|
|
20230630,124300,485553700,2525,2525,2525,2525,100
|
|
20230630,124200,485301200,2525,2525,2525,2525,83
|
|
20230630,124100,485091625,2525,2525,2525,2525,0
|
|
20230630,124000,485091625,2525,2525,2525,2525,95
|
|
20230630,123900,484851750,2520,2520,2520,2520,0
|
|
20230630,123800,484851750,2520,2520,2520,2520,771
|
|
20230630,123700,482908830,2520,2520,2520,2520,0
|
|
20230630,123600,482908830,2520,2520,2520,2520,65
|
|
20230630,123500,482745030,2520,2520,2520,2520,1
|
|
20230630,123400,482742510,2515,2520,2520,2515,782
|
|
20230630,123300,480774245,2520,2520,2520,2520,0
|
|
20230630,123200,480774245,2520,2520,2520,2520,0
|
|
20230630,123100,480774245,2520,2520,2520,2515,202
|
|
20230630,123000,480266205,2515,2515,2515,2515,0
|
|
20230630,122900,480266205,2515,2515,2515,2515,0
|
|
20230630,122800,480266205,2515,2515,2515,2515,426
|
|
20230630,122700,479194815,2515,2515,2515,2515,0
|
|
20230630,122600,479194815,2515,2515,2515,2515,0
|
|
20230630,122500,479194815,2515,2515,2515,2515,0
|
|
20230630,122400,479194815,2515,2515,2515,2515,78
|
|
20230630,122300,478998645,2515,2515,2515,2515,3
|
|
20230630,122200,478991100,2515,2515,2515,2515,156
|
|
20230630,122100,478598760,2515,2515,2515,2515,1
|
|
20230630,122000,478596245,2520,2520,2520,2520,1
|
|
20230630,121900,478593725,2520,2520,2520,2520,0
|
|
20230630,121800,478593725,2520,2520,2520,2520,0
|
|
20230630,121700,478593725,2520,2520,2520,2520,0
|
|
20230630,121600,478593725,2520,2520,2520,2520,0
|
|
20230630,121500,478593725,2520,2520,2520,2520,0
|
|
20230630,121400,478593725,2520,2520,2520,2520,0
|
|
20230630,121300,478593725,2520,2520,2520,2520,0
|
|
20230630,121200,478593725,2520,2520,2520,2520,0
|
|
20230630,121100,478593725,2520,2520,2520,2520,0
|
|
20230630,121000,478593725,2520,2520,2520,2520,0
|
|
20230630,120900,478593725,2520,2520,2520,2520,0
|
|
20230630,120800,478593725,2520,2515,2520,2515,219
|
|
20230630,120700,478042930,2515,2515,2515,2515,0
|
|
20230630,120600,478042930,2515,2520,2520,2515,1131
|
|
20230630,120500,475198460,2515,2515,2515,2515,0
|
|
20230630,120400,475198460,2515,2520,2520,2515,773
|
|
20230630,120300,473252485,2520,2520,2520,2520,501
|
|
20230630,120200,471989965,2520,2520,2520,2520,18
|
|
20230630,120100,471944605,2525,2525,2525,2525,300
|
|
20230630,120000,471187105,2525,2525,2525,2525,0
|
|
20230630,115900,471187105,2525,2525,2525,2525,0
|
|
20230630,115800,471187105,2525,2525,2525,2525,20
|
|
20230630,115700,471136605,2525,2525,2525,2525,1
|
|
20230630,115600,471134080,2525,2525,2525,2520,791
|
|
20230630,115500,469140745,2530,2530,2530,2530,0
|
|
20230630,115400,469140745,2530,2530,2530,2530,0
|
|
20230630,115300,469140745,2530,2530,2530,2530,122
|
|
20230630,115200,468832085,2530,2530,2530,2530,0
|
|
20230630,115100,468832085,2530,2530,2530,2530,2
|
|
20230630,115000,468827025,2515,2515,2515,2515,0
|
|
20230630,114900,468827025,2515,2525,2525,2515,822
|
|
20230630,114800,466757205,2530,2530,2530,2530,0
|
|
20230630,114700,466757205,2530,2530,2530,2530,226
|
|
20230630,114600,466185425,2530,2530,2530,2530,0
|
|
20230630,114500,466185425,2530,2530,2530,2530,0
|
|
20230630,114400,466185425,2530,2530,2530,2530,0
|
|
20230630,114300,466185425,2530,2530,2530,2530,0
|
|
20230630,114200,466185425,2530,2530,2530,2530,0
|
|
20230630,114100,466185425,2530,2530,2530,2530,0
|
|
20230630,114000,466185425,2530,2525,2530,2520,103
|
|
20230630,113900,465925355,2530,2530,2530,2530,2
|
|
20230630,113800,465920295,2530,2525,2530,2525,815
|
|
20230630,113700,463862410,2525,2525,2525,2525,0
|
|
20230630,113600,463862410,2525,2520,2525,2520,142
|
|
20230630,113500,463504555,2525,2525,2525,2525,0
|
|
20230630,113400,463504555,2525,2525,2525,2525,0
|
|
20230630,113300,463504555,2525,2525,2525,2525,1
|
|
20230630,113200,463502030,2520,2520,2520,2520,0
|
|
20230630,113100,463502030,2520,2520,2520,2520,1
|
|
20230630,113000,463499510,2520,2520,2520,2515,126
|
|
20230630,112900,463182115,2520,2520,2520,2520,1
|
|
20230630,112800,463179595,2520,2520,2520,2520,637
|
|
20230630,112700,461574355,2520,2520,2520,2520,0
|
|
20230630,112600,461574355,2520,2520,2520,2520,616
|
|
20230630,112500,460022035,2525,2520,2525,2520,121
|
|
20230630,112400,459717110,2520,2520,2520,2520,0
|
|
20230630,112300,459717110,2520,2520,2520,2520,3
|
|
20230630,112200,459709550,2525,2525,2525,2525,0
|
|
20230630,112100,459709550,2525,2525,2525,2525,516
|
|
20230630,112000,458406650,2525,2530,2530,2525,22
|
|
20230630,111900,458350995,2530,2530,2530,2530,653
|
|
20230630,111800,456698905,2530,2530,2530,2530,30
|
|
20230630,111700,456623005,2530,2525,2530,2525,12
|
|
20230630,111600,456592700,2525,2525,2525,2525,2
|
|
20230630,111500,456587650,2520,2520,2520,2520,0
|
|
20230630,111400,456587650,2520,2520,2520,2520,0
|
|
20230630,111300,456587650,2520,2525,2525,2520,47
|
|
20230630,111200,456469205,2530,2530,2530,2530,0
|
|
20230630,111100,456469205,2530,2535,2535,2530,1086
|
|
20230630,111000,453721620,2535,2535,2535,2535,1
|
|
20230630,110900,453719085,2540,2540,2540,2540,0
|
|
20230630,110800,453719085,2540,2540,2540,2540,0
|
|
20230630,110700,453719085,2540,2540,2540,2540,0
|
|
20230630,110600,453719085,2540,2540,2540,2540,0
|
|
20230630,110500,453719085,2540,2540,2540,2540,0
|
|
20230630,110400,453719085,2540,2540,2540,2540,1001
|
|
20230630,110300,451176545,2540,2540,2540,2540,79
|
|
20230630,110200,450975885,2540,2540,2540,2540,2666
|
|
20230630,110100,444204245,2540,2540,2540,2540,2
|
|
20230630,110000,444199165,2540,2535,2540,2535,167
|
|
20230630,105900,443775350,2530,2530,2530,2530,170
|
|
20230630,105800,443345250,2530,2530,2530,2530,43
|
|
20230630,105700,443236460,2530,2530,2530,2530,1
|
|
20230630,105600,443233930,2510,2510,2510,2510,0
|
|
20230630,105500,443233930,2510,2530,2535,2505,3623
|
|
20230630,105400,434090990,2530,2530,2530,2530,0
|
|
20230630,105300,434090990,2530,2530,2530,2530,0
|
|
20230630,105200,434090990,2530,2530,2530,2530,2304
|
|
20230630,105100,428261870,2535,2540,2540,2535,43
|
|
20230630,105000,428152860,2535,2535,2535,2535,61
|
|
20230630,104900,427998225,2540,2545,2545,2540,3378
|
|
20230630,104800,419416085,2540,2540,2540,2540,6
|
|
20230630,104700,419400845,2545,2540,2545,2535,2003
|
|
20230630,104600,414319810,2530,2535,2550,2530,1046
|
|
20230630,104500,411657195,2545,2540,2545,2535,2598
|
|
20230630,104400,405056870,2540,2540,2540,2540,1135
|
|
20230630,104300,402173970,2535,2535,2535,2530,1002
|
|
20230630,104200,399636895,2535,2535,2535,2535,3
|
|
20230630,104100,399629290,2535,2535,2540,2535,1398
|
|
20230630,104000,396079535,2535,2530,2535,2530,1665
|
|
20230630,103900,391862720,2525,2525,2525,2525,524
|
|
20230630,103800,390539620,2520,2515,2520,2515,7320
|
|
20230630,103700,372122150,2510,2505,2515,2505,153
|
|
20230630,103600,371738335,2515,2515,2515,2515,4
|
|
20230630,103500,371728275,2505,2505,2505,2505,0
|
|
20230630,103400,371728275,2505,2505,2505,2505,250
|
|
20230630,103300,371102025,2505,2505,2505,2505,86
|
|
20230630,103200,370886595,2515,2515,2515,2515,0
|
|
20230630,103100,370886595,2515,2515,2515,2515,0
|
|
20230630,103000,370886595,2515,2515,2515,2515,0
|
|
20230630,102900,370886595,2515,2505,2515,2500,8239
|
|
20230630,102800,350254130,2505,2505,2505,2505,259
|
|
20230630,102700,349605335,2510,2510,2510,2510,2
|
|
20230630,102600,349600315,2505,2510,2510,2505,5
|
|
20230630,102500,349587770,2505,2505,2505,2505,0
|
|
20230630,102400,349587770,2505,2505,2505,2505,254
|
|
20230630,102300,348951500,2510,2510,2510,2510,200
|
|
20230630,102200,348449500,2510,2510,2510,2510,200
|
|
20230630,102100,347947500,2510,2505,2510,2500,1696
|
|
20230630,102000,343704140,2510,2510,2510,2510,528
|
|
20230630,101900,342378860,2515,2515,2515,2515,53
|
|
20230630,101800,342245565,2515,2515,2515,2515,379
|
|
20230630,101700,341292380,2515,2510,2515,2510,1849
|
|
20230630,101600,336645660,2515,2510,2515,2510,1801
|
|
20230630,101500,332125145,2510,2515,2515,2510,13
|
|
20230630,101400,332092510,2515,2515,2515,2515,6
|
|
20230630,101300,332077420,2515,2510,2515,2510,161
|
|
20230630,101200,331673305,2510,2515,2515,2510,131
|
|
20230630,101100,331344235,2515,2510,2515,2510,25
|
|
20230630,101000,331281385,2515,2515,2515,2515,1
|
|
20230630,100900,331278870,2510,2515,2515,2510,709
|
|
20230630,100800,329499275,2515,2515,2520,2510,906
|
|
20230630,100700,327221550,2520,2510,2520,2510,1000
|
|
20230630,100600,324706220,2510,2505,2510,2505,14
|
|
20230630,100500,324671145,2505,2505,2505,2500,320
|
|
20230630,100400,323870845,2510,2510,2510,2510,1
|
|
20230630,100300,323868335,2510,2510,2510,2510,2
|
|
20230630,100200,323863315,2510,2510,2510,2510,1000
|
|
20230630,100100,321353315,2510,2510,2510,2510,1
|
|
20230630,100000,321350805,2510,2500,2510,2500,8984
|
|
20230630,095900,298810010,2500,2500,2500,2500,63
|
|
20230630,095800,298652510,2500,2500,2500,2500,14
|
|
20230630,095700,298617510,2500,2490,2500,2490,3973
|
|
20230630,095600,288691670,2490,2485,2490,2485,521
|
|
20230630,095500,287394525,2480,2490,2490,2475,742
|
|
20230630,095400,285554955,2490,2490,2490,2485,4664
|
|
20230630,095300,273964000,2495,2495,2495,2495,33
|
|
20230630,095200,273881665,2495,2495,2495,2495,1002
|
|
20230630,095100,271381675,2495,2495,2495,2490,790
|
|
20230630,095000,269410630,2495,2495,2495,2495,5
|
|
20230630,094900,269398155,2485,2485,2485,2480,1000
|
|
20230630,094800,266914655,2485,2490,2495,2485,1017
|
|
20230630,094700,264378250,2495,2495,2495,2495,859
|
|
20230630,094600,262235045,2495,2495,2495,2495,52
|
|
20230630,094500,262105305,2495,2495,2495,2495,503
|
|
20230630,094400,260850320,2495,2495,2495,2495,22
|
|
20230630,094300,260795430,2495,2495,2495,2495,942
|
|
20230630,094200,258445140,2490,2490,2490,2490,209
|
|
20230630,094100,257924730,2490,2490,2495,2490,215
|
|
20230630,094000,257389375,2490,2485,2490,2485,101
|
|
20230630,093900,257138385,2490,2490,2490,2490,290
|
|
20230630,093800,256416285,2490,2485,2490,2485,613
|
|
20230630,093700,254892970,2485,2480,2485,2480,1880
|
|
20230630,093600,250230505,2485,2485,2485,2485,524
|
|
20230630,093500,248928365,2480,2475,2480,2475,2019
|
|
20230630,093400,243925460,2475,2475,2485,2475,1568
|
|
20230630,093300,240040660,2485,2470,2485,2470,355
|
|
20230630,093200,239163750,2470,2470,2485,2470,757
|
|
20230630,093100,237293945,2490,2490,2490,2490,0
|
|
20230630,093000,237293945,2490,2490,2495,2470,1745
|
|
20230630,092900,232953770,2485,2485,2485,2485,1235
|
|
20230630,092800,229884795,2485,2485,2485,2485,233
|
|
20230630,092700,229305790,2485,2470,2485,2470,291
|
|
20230630,092600,228587005,2470,2480,2480,2470,1463
|
|
20230630,092500,224961905,2475,2470,2475,2470,2292
|
|
20230630,092400,219290345,2475,2470,2475,2470,607
|
|
20230630,092300,217788030,2465,2475,2475,2465,3
|
|
20230630,092200,217780625,2465,2460,2475,2455,3725
|
|
20230630,092100,208608350,2460,2480,2480,2455,23999
|
|
20230630,092000,149422305,2485,2480,2485,2480,6871
|
|
20230630,091900,132371825,2485,2490,2490,2485,1639
|
|
20230630,091800,128298900,2490,2490,2495,2490,1419
|
|
20230630,091700,124765585,2495,2495,2495,2490,2802
|
|
20230630,091600,117788095,2490,2490,2490,2490,1529
|
|
20230630,091500,113980885,2480,2505,2505,2480,7174
|
|
20230630,091400,96124050,2505,2505,2505,2495,785
|
|
20230630,091300,94165405,2505,2490,2505,2485,237
|
|
20230630,091200,93574010,2490,2495,2500,2490,2094
|
|
20230630,091100,88356205,2495,2505,2505,2495,959
|
|
20230630,091000,85962505,2505,2510,2510,2505,3375
|
|
20230630,090900,77507130,2510,2505,2510,2505,452
|
|
20230630,090800,76374855,2505,2510,2510,2505,2133
|
|
20230630,090700,71023875,2515,2510,2515,2510,2244
|
|
20230630,090600,65389300,2510,2515,2515,2510,2504
|
|
20230630,090500,59102220,2510,2515,2515,2510,1273
|
|
20230630,090400,55901125,2510,2510,2515,2510,1782
|
|
20230630,090300,51420755,2510,2510,2510,2510,859
|
|
20230630,090200,49264665,2510,2510,2510,2505,32
|
|
20230630,090100,49184495,2505,2505,2515,2505,2434
|
|
20230630,090000,43081855,2505,2490,2510,2490,17021
|