628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192500,1582963450,2755,2755,2755,2755,17265
|
|
20230630,192400,1582963450,2755,2755,2755,2755,0
|
|
20230630,192300,1582963450,2755,2755,2755,2755,0
|
|
20230630,192200,1582963450,2755,2755,2755,2755,0
|
|
20230630,192100,1582963450,2755,2755,2755,2755,0
|
|
20230630,192000,1582963450,2755,2755,2755,2755,0
|
|
20230630,191900,1582963450,2755,2755,2755,2755,0
|
|
20230630,191800,1582963450,2755,2755,2755,2755,0
|
|
20230630,191700,1582963450,2755,2755,2755,2755,0
|
|
20230630,191600,1582963450,2755,2755,2755,2755,0
|
|
20230630,191500,1582963450,2755,2755,2755,2755,0
|
|
20230630,191400,1582963450,2755,2755,2755,2755,0
|
|
20230630,191300,1582963450,2755,2755,2755,2755,0
|
|
20230630,191200,1582963450,2755,2755,2755,2755,0
|
|
20230630,191100,1582963450,2755,2755,2755,2755,0
|
|
20230630,191000,1582963450,2755,2755,2755,2755,0
|
|
20230630,190900,1582963450,2755,2755,2755,2755,0
|
|
20230630,190800,1582963450,2755,2755,2755,2755,0
|
|
20230630,190700,1582963450,2755,2755,2755,2755,0
|
|
20230630,190600,1582963450,2755,2755,2755,2755,0
|
|
20230630,190500,1582963450,2755,2755,2755,2755,0
|
|
20230630,190400,1582963450,2755,2755,2755,2755,0
|
|
20230630,190300,1582963450,2755,2755,2755,2755,0
|
|
20230630,190200,1582963450,2755,2755,2755,2755,0
|
|
20230630,190100,1582963450,2755,2755,2755,2755,0
|
|
20230630,190000,1582963450,2755,2755,2755,2755,0
|
|
20230630,185900,1582963450,2755,2755,2755,2755,0
|
|
20230630,185800,1582963450,2755,2755,2755,2755,0
|
|
20230630,185700,1582963450,2755,2755,2755,2755,0
|
|
20230630,185600,1582963450,2755,2755,2755,2755,0
|
|
20230630,185500,1582963450,2755,2755,2755,2755,17265
|
|
20230630,185400,1582963450,2755,2755,2755,2755,0
|
|
20230630,185300,1582963450,2755,2755,2755,2755,0
|
|
20230630,185200,1582963450,2755,2755,2755,2755,0
|
|
20230630,185100,1582963450,2755,2755,2755,2755,0
|
|
20230630,185000,1582963450,2755,2755,2755,2755,0
|
|
20230630,184900,1582963450,2755,2755,2755,2755,0
|
|
20230630,184800,1582963450,2755,2755,2755,2755,0
|
|
20230630,184700,1582963450,2755,2755,2755,2755,0
|
|
20230630,184600,1582963450,2755,2755,2755,2755,0
|
|
20230630,184500,1582963450,2755,2755,2755,2755,0
|
|
20230630,184400,1582963450,2755,2755,2755,2755,0
|
|
20230630,184300,1582963450,2755,2755,2755,2755,0
|
|
20230630,184200,1582963450,2755,2755,2755,2755,0
|
|
20230630,184100,1582963450,2755,2755,2755,2755,0
|
|
20230630,184000,1582963450,2755,2755,2755,2755,0
|
|
20230630,183900,1582963450,2755,2755,2755,2755,0
|
|
20230630,183800,1582963450,2755,2755,2755,2755,0
|
|
20230630,183700,1582963450,2755,2755,2755,2755,0
|
|
20230630,183600,1582963450,2755,2755,2755,2755,0
|
|
20230630,183500,1582963450,2755,2755,2755,2755,0
|
|
20230630,183400,1582963450,2755,2755,2755,2755,0
|
|
20230630,183300,1582963450,2755,2755,2755,2755,0
|
|
20230630,183200,1582963450,2755,2755,2755,2755,0
|
|
20230630,183100,1582963450,2755,2755,2755,2755,0
|
|
20230630,183000,1582963450,2755,2755,2755,2755,0
|
|
20230630,182900,1582963450,2755,2755,2755,2755,0
|
|
20230630,182800,1582963450,2755,2755,2755,2755,0
|
|
20230630,182700,1582963450,2755,2755,2755,2755,0
|
|
20230630,182600,1582963450,2755,2755,2755,2755,0
|
|
20230630,182500,1582963450,2755,2755,2755,2755,17265
|
|
20230630,182400,1582963450,2755,2755,2755,2755,0
|
|
20230630,182300,1582963450,2755,2755,2755,2755,0
|
|
20230630,182200,1582963450,2755,2755,2755,2755,0
|
|
20230630,182100,1582963450,2755,2755,2755,2755,0
|
|
20230630,182000,1582963450,2755,2755,2755,2755,0
|
|
20230630,181900,1582963450,2755,2755,2755,2755,0
|
|
20230630,181800,1582963450,2755,2755,2755,2755,0
|
|
20230630,181700,1582963450,2755,2755,2755,2755,0
|
|
20230630,181600,1582963450,2755,2755,2755,2755,0
|
|
20230630,181500,1582963450,2755,2755,2755,2755,0
|
|
20230630,181400,1582963450,2755,2755,2755,2755,0
|
|
20230630,181300,1582963450,2755,2755,2755,2755,0
|
|
20230630,181200,1582963450,2755,2755,2755,2755,0
|
|
20230630,181100,1582963450,2755,2755,2755,2755,0
|
|
20230630,181000,1582963450,2755,2755,2755,2755,0
|
|
20230630,180900,1582963450,2755,2755,2755,2755,0
|
|
20230630,180800,1582963450,2755,2755,2755,2755,0
|
|
20230630,180700,1582963450,2755,2755,2755,2755,0
|
|
20230630,180600,1582963450,2755,2755,2755,2755,0
|
|
20230630,180500,1582963450,2755,2755,2755,2755,0
|
|
20230630,180400,1582963450,2755,2755,2755,2755,0
|
|
20230630,180300,1582963450,2755,2755,2755,2755,0
|
|
20230630,180200,1582963450,2755,2755,2755,2755,0
|
|
20230630,180100,1582963450,2755,2755,2755,2755,0
|
|
20230630,180000,1582963450,2755,2755,2755,2755,0
|
|
20230630,175900,1582963450,2755,2755,2755,2755,0
|
|
20230630,175800,1582963450,2755,2755,2755,2755,0
|
|
20230630,175700,1582963450,2755,2755,2755,2755,0
|
|
20230630,175600,1582963450,2755,2755,2755,2755,0
|
|
20230630,175500,1582963450,2755,2755,2755,2755,17265
|
|
20230630,175400,1582963450,2755,2755,2755,2755,0
|
|
20230630,175300,1582963450,2755,2755,2755,2755,0
|
|
20230630,175200,1582963450,2755,2755,2755,2755,0
|
|
20230630,175100,1582963450,2755,2755,2755,2755,0
|
|
20230630,175000,1582963450,2755,2755,2755,2755,0
|
|
20230630,174900,1582963450,2755,2755,2755,2755,0
|
|
20230630,174800,1582963450,2755,2755,2755,2755,0
|
|
20230630,174700,1582963450,2755,2755,2755,2755,0
|
|
20230630,174600,1582963450,2755,2755,2755,2755,0
|
|
20230630,174500,1582963450,2755,2755,2755,2755,0
|
|
20230630,174400,1582963450,2755,2755,2755,2755,0
|
|
20230630,174300,1582963450,2755,2755,2755,2755,0
|
|
20230630,174200,1582963450,2755,2755,2755,2755,0
|
|
20230630,174100,1582963450,2755,2755,2755,2755,0
|
|
20230630,174000,1582963450,2755,2755,2755,2755,0
|
|
20230630,173900,1582963450,2755,2755,2755,2755,0
|
|
20230630,173800,1582963450,2755,2755,2755,2755,0
|
|
20230630,173700,1582963450,2755,2755,2755,2755,0
|
|
20230630,173600,1582963450,2755,2755,2755,2755,0
|
|
20230630,173500,1582963450,2755,2755,2755,2755,0
|
|
20230630,173400,1582963450,2755,2755,2755,2755,0
|
|
20230630,173300,1582963450,2755,2755,2755,2755,0
|
|
20230630,173200,1582963450,2755,2755,2755,2755,0
|
|
20230630,173100,1582963450,2755,2755,2755,2755,0
|
|
20230630,173000,1582963450,2755,2755,2755,2755,0
|
|
20230630,172900,1582963450,2755,2755,2755,2755,0
|
|
20230630,172800,1582963450,2755,2755,2755,2755,0
|
|
20230630,172700,1582963450,2755,2755,2755,2755,0
|
|
20230630,172600,1582963450,2755,2755,2755,2755,0
|
|
20230630,172500,1582963450,2755,2755,2755,2755,17265
|
|
20230630,172400,1582963450,2755,2755,2755,2755,0
|
|
20230630,172300,1582963450,2755,2755,2755,2755,0
|
|
20230630,172200,1582963450,2755,2755,2755,2755,0
|
|
20230630,172100,1582963450,2755,2755,2755,2755,0
|
|
20230630,172000,1582963450,2755,2755,2755,2755,0
|
|
20230630,171900,1582963450,2755,2755,2755,2755,0
|
|
20230630,171800,1582963450,2755,2755,2755,2755,0
|
|
20230630,171700,1582963450,2755,2755,2755,2755,0
|
|
20230630,171600,1582963450,2755,2755,2755,2755,0
|
|
20230630,171500,1582963450,2755,2755,2755,2755,0
|
|
20230630,171400,1582963450,2755,2755,2755,2755,0
|
|
20230630,171300,1582963450,2755,2755,2755,2755,0
|
|
20230630,171200,1582963450,2755,2755,2755,2755,0
|
|
20230630,171100,1582963450,2755,2755,2755,2755,0
|
|
20230630,171000,1582963450,2755,2755,2755,2755,0
|
|
20230630,170900,1582963450,2755,2755,2755,2755,0
|
|
20230630,170800,1582963450,2755,2755,2755,2755,0
|
|
20230630,170700,1582963450,2755,2755,2755,2755,0
|
|
20230630,170600,1582963450,2755,2755,2755,2755,0
|
|
20230630,170500,1582963450,2755,2755,2755,2755,0
|
|
20230630,170400,1582963450,2755,2755,2755,2755,0
|
|
20230630,170300,1582963450,2755,2755,2755,2755,0
|
|
20230630,170200,1582963450,2755,2755,2755,2755,0
|
|
20230630,170100,1582963450,2755,2755,2755,2755,0
|
|
20230630,170000,1582963450,2755,2755,2755,2755,0
|
|
20230630,165900,1582963450,2755,2755,2755,2755,0
|
|
20230630,165800,1582963450,2755,2755,2755,2755,0
|
|
20230630,165700,1582963450,2755,2755,2755,2755,0
|
|
20230630,165600,1582963450,2755,2755,2755,2755,0
|
|
20230630,165500,1582963450,2755,2755,2755,2755,17265
|
|
20230630,165400,1582963450,2755,2755,2755,2755,0
|
|
20230630,165300,1582963450,2755,2755,2755,2755,0
|
|
20230630,165200,1582963450,2755,2755,2755,2755,0
|
|
20230630,165100,1582963450,2755,2755,2755,2755,0
|
|
20230630,165000,1582963450,2755,2755,2755,2755,0
|
|
20230630,164900,1582963450,2755,2755,2755,2755,0
|
|
20230630,164800,1582963450,2755,2755,2755,2755,0
|
|
20230630,164700,1582963450,2755,2755,2755,2755,0
|
|
20230630,164600,1582963450,2755,2755,2755,2755,0
|
|
20230630,164500,1582963450,2755,2755,2755,2755,0
|
|
20230630,164400,1582963450,2755,2755,2755,2755,0
|
|
20230630,164300,1582963450,2755,2755,2755,2755,0
|
|
20230630,164200,1582963450,2755,2755,2755,2755,0
|
|
20230630,164100,1582963450,2755,2755,2755,2755,0
|
|
20230630,164000,1582963450,2755,2755,2755,2755,0
|
|
20230630,163900,1582963450,2755,2755,2755,2755,0
|
|
20230630,163800,1582963450,2755,2755,2755,2755,0
|
|
20230630,163700,1582963450,2755,2755,2755,2755,0
|
|
20230630,163600,1582963450,2755,2755,2755,2755,0
|
|
20230630,163500,1582963450,2755,2755,2755,2755,0
|
|
20230630,163400,1582963450,2755,2755,2755,2755,0
|
|
20230630,163300,1582963450,2755,2755,2755,2755,0
|
|
20230630,163200,1582963450,2755,2755,2755,2755,0
|
|
20230630,163100,1582963450,2755,2755,2755,2755,0
|
|
20230630,163000,1582963450,2755,2755,2755,2755,0
|
|
20230630,162900,1582963450,2755,2755,2755,2755,0
|
|
20230630,162800,1582963450,2755,2755,2755,2755,0
|
|
20230630,162700,1582963450,2755,2755,2755,2755,0
|
|
20230630,162600,1582963450,2755,2755,2755,2755,0
|
|
20230630,162500,1582963450,2755,2755,2755,2755,17265
|
|
20230630,162400,1582963450,2755,2755,2755,2755,0
|
|
20230630,162300,1582963450,2755,2755,2755,2755,0
|
|
20230630,162200,1582963450,2755,2755,2755,2755,0
|
|
20230630,162100,1582963450,2755,2755,2755,2755,0
|
|
20230630,162000,1582963450,2755,2755,2755,2755,0
|
|
20230630,161900,1582963450,2755,2755,2755,2755,0
|
|
20230630,161800,1582963450,2755,2755,2755,2755,0
|
|
20230630,161700,1582963450,2755,2755,2755,2755,0
|
|
20230630,161600,1582963450,2755,2755,2755,2755,0
|
|
20230630,161500,1582963450,2755,2755,2755,2755,0
|
|
20230630,161400,1582963450,2755,2755,2755,2755,0
|
|
20230630,161300,1582963450,2755,2755,2755,2755,0
|
|
20230630,161200,1582963450,2755,2755,2755,2755,0
|
|
20230630,161100,1582963450,2755,2755,2755,2755,0
|
|
20230630,161000,1582963450,2755,2755,2755,2755,0
|
|
20230630,160900,1582963450,2755,2755,2755,2755,0
|
|
20230630,160800,1582963450,2755,2755,2755,2755,0
|
|
20230630,160700,1582963450,2755,2755,2755,2755,0
|
|
20230630,160600,1582963450,2755,2755,2755,2755,0
|
|
20230630,160500,1582963450,2755,2755,2755,2755,0
|
|
20230630,160400,1582963450,2755,2755,2755,2755,0
|
|
20230630,160300,1582963450,2755,2755,2755,2755,0
|
|
20230630,160200,1582963450,2755,2755,2755,2755,0
|
|
20230630,160100,1582963450,2755,2755,2755,2755,0
|
|
20230630,160000,1582963450,2755,2755,2755,2755,0
|
|
20230630,155900,1582963450,2755,2755,2755,2755,0
|
|
20230630,155800,1582963450,2755,2755,2755,2755,0
|
|
20230630,155700,1582963450,2755,2755,2755,2755,0
|
|
20230630,155600,1582963450,2755,2755,2755,2755,0
|
|
20230630,155500,1582963450,2755,2755,2755,2755,17265
|
|
20230630,155400,1582963450,2755,2755,2755,2755,0
|
|
20230630,155300,1582963450,2755,2755,2755,2755,0
|
|
20230630,155200,1582963450,2755,2755,2755,2755,0
|
|
20230630,155100,1582963450,2755,2755,2755,2755,0
|
|
20230630,155000,1582963450,2755,2755,2755,2755,0
|
|
20230630,154900,1582963450,2755,2755,2755,2755,0
|
|
20230630,154800,1582963450,2755,2755,2755,2755,0
|
|
20230630,154700,1582963450,2755,2755,2755,2755,0
|
|
20230630,154600,1582963450,2755,2755,2755,2755,0
|
|
20230630,154500,1582963450,2755,2755,2755,2755,0
|
|
20230630,154400,1582963450,2755,2755,2755,2755,0
|
|
20230630,154300,1582963450,2755,2755,2755,2755,0
|
|
20230630,154200,1582963450,2755,2755,2755,2755,0
|
|
20230630,154100,1582963450,2755,2755,2755,2755,0
|
|
20230630,154000,1582963450,2755,2755,2755,2755,0
|
|
20230630,153900,1582963450,2755,2755,2755,2755,0
|
|
20230630,153800,1582963450,2755,2755,2755,2755,0
|
|
20230630,153700,1582963450,2755,2755,2755,2755,0
|
|
20230630,153600,1582963450,2755,2755,2755,2755,0
|
|
20230630,153500,1582963450,2755,2755,2755,2755,0
|
|
20230630,153400,1582963450,2755,2755,2755,2755,0
|
|
20230630,153300,1582963450,2755,2755,2755,2755,0
|
|
20230630,153200,1582963450,2755,2755,2755,2755,0
|
|
20230630,153100,1582963450,2755,2755,2755,2755,0
|
|
20230630,153000,1582963450,2755,2755,2755,2755,17265
|
|
20230630,152900,1535398375,2760,2760,2760,2760,0
|
|
20230630,152800,1535398375,2760,2760,2760,2760,0
|
|
20230630,152700,1535398375,2760,2760,2760,2760,0
|
|
20230630,152600,1535398375,2760,2760,2760,2760,0
|
|
20230630,152500,1535398375,2760,2760,2760,2760,0
|
|
20230630,152400,1535398375,2760,2760,2760,2760,0
|
|
20230630,152300,1535398375,2760,2760,2760,2760,0
|
|
20230630,152200,1535398375,2760,2760,2760,2760,0
|
|
20230630,152100,1535398375,2760,2760,2760,2760,0
|
|
20230630,152000,1535398375,2760,2760,2760,2760,0
|
|
20230630,151900,1535398375,2760,2755,2760,2750,5917
|
|
20230630,151800,1519117530,2755,2750,2755,2750,4080
|
|
20230630,151700,1507892025,2755,2755,2755,2750,760
|
|
20230630,151600,1505799835,2755,2755,2755,2755,210
|
|
20230630,151500,1505221285,2755,2755,2755,2755,0
|
|
20230630,151400,1505221285,2755,2755,2755,2750,3190
|
|
20230630,151300,1496436230,2755,2750,2755,2750,341
|
|
20230630,151200,1495497980,2750,2750,2750,2750,2969
|
|
20230630,151100,1487333230,2750,2750,2750,2750,376
|
|
20230630,151000,1486299230,2755,2750,2755,2750,644
|
|
20230630,150900,1484525945,2750,2745,2750,2745,1051
|
|
20230630,150800,1481640730,2755,2750,2755,2750,69
|
|
20230630,150700,1481450800,2750,2755,2755,2750,3390
|
|
20230630,150600,1472127760,2755,2755,2755,2755,422
|
|
20230630,150500,1470965150,2755,2755,2755,2755,359
|
|
20230630,150400,1469976105,2750,2750,2750,2750,689
|
|
20230630,150300,1468081355,2745,2755,2755,2745,2462
|
|
20230630,150200,1461320665,2755,2750,2755,2745,3282
|
|
20230630,150100,1452298475,2750,2750,2750,2750,216
|
|
20230630,150000,1451704475,2745,2745,2745,2745,0
|
|
20230630,145900,1451704475,2745,2745,2745,2745,0
|
|
20230630,145800,1451704475,2745,2750,2750,2745,2864
|
|
20230630,145700,1443842570,2750,2750,2750,2745,1770
|
|
20230630,145600,1438981250,2745,2750,2750,2745,968
|
|
20230630,145500,1436323590,2750,2745,2750,2745,1471
|
|
20230630,145400,1432285690,2745,2745,2745,2745,2795
|
|
20230630,145300,1424613415,2750,2745,2750,2745,219
|
|
20230630,145200,1424012255,2745,2750,2750,2745,1146
|
|
20230630,145100,1420866285,2750,2750,2750,2750,7191
|
|
20230630,145000,1401091035,2750,2745,2750,2745,135
|
|
20230630,144900,1400719955,2745,2750,2750,2745,153
|
|
20230630,144800,1400299955,2750,2750,2750,2750,1
|
|
20230630,144700,1400297205,2745,2745,2750,2745,1765
|
|
20230630,144600,1395452275,2745,2745,2745,2745,0
|
|
20230630,144500,1395452275,2745,2750,2750,2745,549
|
|
20230630,144400,1393944770,2755,2755,2755,2755,1
|
|
20230630,144300,1393942015,2750,2750,2755,2750,2744
|
|
20230630,144200,1386390730,2750,2750,2750,2750,0
|
|
20230630,144100,1386390730,2750,2750,2750,2750,100
|
|
20230630,144000,1386115730,2750,2750,2750,2750,0
|
|
20230630,143900,1386115730,2750,2750,2750,2745,4283
|
|
20230630,143800,1374344870,2750,2750,2750,2750,478
|
|
20230630,143700,1373030370,2745,2745,2745,2745,0
|
|
20230630,143600,1373030370,2745,2745,2745,2745,0
|
|
20230630,143500,1373030370,2745,2745,2745,2745,15
|
|
20230630,143400,1372989195,2750,2750,2750,2750,110
|
|
20230630,143300,1372686695,2750,2750,2750,2750,1094
|
|
20230630,143200,1369678195,2755,2750,2755,2750,101
|
|
20230630,143100,1369400440,2750,2750,2750,2750,49
|
|
20230630,143000,1369265690,2750,2745,2750,2745,4216
|
|
20230630,142900,1357686985,2745,2745,2745,2745,216
|
|
20230630,142800,1357094065,2745,2740,2745,2740,201
|
|
20230630,142700,1356543320,2740,2740,2740,2740,1135
|
|
20230630,142600,1353433420,2735,2740,2740,2735,374
|
|
20230630,142500,1352408705,2740,2740,2740,2740,2000
|
|
20230630,142400,1346928705,2740,2740,2740,2735,1683
|
|
20230630,142300,1342318685,2735,2735,2735,2735,324
|
|
20230630,142200,1341432545,2735,2735,2735,2735,0
|
|
20230630,142100,1341432545,2735,2735,2735,2735,1385
|
|
20230630,142000,1337644570,2735,2735,2735,2735,400
|
|
20230630,141900,1336550570,2735,2735,2735,2735,2608
|
|
20230630,141800,1329417690,2735,2735,2735,2735,200
|
|
20230630,141700,1328870690,2735,2740,2740,2735,110
|
|
20230630,141600,1328569340,2735,2740,2740,2735,221
|
|
20230630,141500,1327963850,2740,2735,2740,2735,356
|
|
20230630,141400,1326989185,2730,2730,2730,2730,0
|
|
20230630,141300,1326989185,2730,2730,2730,2730,33
|
|
20230630,141200,1326899095,2730,2735,2735,2730,1884
|
|
20230630,141100,1321754195,2740,2740,2740,2740,3
|
|
20230630,141000,1321745975,2740,2740,2740,2740,0
|
|
20230630,140900,1321745975,2740,2740,2740,2740,597
|
|
20230630,140800,1320110195,2745,2745,2745,2745,2
|
|
20230630,140700,1320104705,2735,2740,2745,2735,40
|
|
20230630,140600,1319995275,2740,2740,2740,2740,2220
|
|
20230630,140500,1313912475,2740,2740,2740,2740,1
|
|
20230630,140400,1313909735,2740,2740,2740,2740,1
|
|
20230630,140300,1313906995,2730,2730,2730,2730,0
|
|
20230630,140200,1313906995,2730,2735,2735,2730,1007
|
|
20230630,140100,1311152925,2730,2730,2730,2730,33
|
|
20230630,140000,1311062835,2735,2735,2735,2730,964
|
|
20230630,135900,1308431095,2735,2735,2735,2735,200
|
|
20230630,135800,1307884095,2735,2730,2735,2730,220
|
|
20230630,135700,1307283490,2730,2730,2730,2730,1
|
|
20230630,135600,1307280760,2735,2730,2735,2730,57
|
|
20230630,135500,1307124870,2735,2735,2735,2735,100
|
|
20230630,135400,1306851370,2735,2730,2735,2730,572
|
|
20230630,135300,1305289615,2730,2730,2730,2730,2
|
|
20230630,135200,1305284155,2730,2730,2730,2730,100
|
|
20230630,135100,1305011155,2730,2730,2730,2730,500
|
|
20230630,135000,1303646155,2730,2730,2730,2730,2
|
|
20230630,134900,1303640695,2730,2730,2730,2730,1
|
|
20230630,134800,1303637965,2730,2730,2730,2730,20
|
|
20230630,134700,1303583365,2730,2730,2730,2730,756
|
|
20230630,134600,1301519485,2730,2730,2730,2730,201
|
|
20230630,134500,1300970755,2730,2730,2730,2730,9
|
|
20230630,134400,1300946185,2730,2735,2735,2730,313
|
|
20230630,134300,1300091195,2740,2730,2740,2730,1001
|
|
20230630,134200,1297353710,2735,2730,2735,2730,301
|
|
20230630,134100,1296531975,2735,2730,2735,2725,1117
|
|
20230630,134000,1293488055,2730,2730,2730,2730,153
|
|
20230630,133900,1293070365,2730,2725,2730,2725,919
|
|
20230630,133800,1290562260,2725,2725,2725,2725,1074
|
|
20230630,133700,1287635610,2725,2725,2725,2725,0
|
|
20230630,133600,1287635610,2725,2725,2725,2725,0
|
|
20230630,133500,1287635610,2725,2725,2725,2725,35
|
|
20230630,133400,1287540235,2725,2725,2725,2725,0
|
|
20230630,133300,1287540235,2725,2725,2725,2725,0
|
|
20230630,133200,1287540235,2725,2725,2725,2725,847
|
|
20230630,133100,1285232160,2725,2725,2725,2725,464
|
|
20230630,133000,1283967760,2730,2725,2730,2725,120
|
|
20230630,132900,1283640260,2730,2730,2730,2730,566
|
|
20230630,132800,1282095080,2730,2730,2730,2730,0
|
|
20230630,132700,1282095080,2730,2730,2730,2730,95
|
|
20230630,132600,1281835730,2735,2735,2735,2735,10
|
|
20230630,132500,1281808380,2735,2735,2735,2735,48
|
|
20230630,132400,1281677100,2735,2735,2735,2725,8051
|
|
20230630,132300,1259671440,2735,2735,2735,2735,188
|
|
20230630,132200,1259157260,2735,2735,2735,2730,87
|
|
20230630,132100,1258919375,2735,2735,2735,2730,1026
|
|
20230630,132000,1256118310,2735,2730,2735,2730,211
|
|
20230630,131900,1255541230,2735,2735,2735,2735,101
|
|
20230630,131800,1255264995,2735,2735,2735,2735,113
|
|
20230630,131700,1254955940,2730,2730,2730,2730,50
|
|
20230630,131600,1254819440,2730,2730,2730,2730,200
|
|
20230630,131500,1254273440,2730,2730,2730,2730,800
|
|
20230630,131400,1252089440,2735,2735,2735,2735,2672
|
|
20230630,131300,1244781520,2735,2735,2735,2735,688
|
|
20230630,131200,1242899840,2740,2740,2740,2740,499
|
|
20230630,131100,1241532580,2740,2740,2740,2740,844
|
|
20230630,131000,1239220020,2740,2740,2740,2740,204
|
|
20230630,130900,1238661060,2740,2740,2740,2740,0
|
|
20230630,130800,1238661060,2740,2740,2740,2740,0
|
|
20230630,130700,1238661060,2740,2740,2740,2740,100
|
|
20230630,130600,1238387060,2740,2740,2740,2740,0
|
|
20230630,130500,1238387060,2740,2740,2740,2740,1
|
|
20230630,130400,1238384320,2730,2730,2730,2730,2
|
|
20230630,130300,1238378860,2730,2735,2735,2730,205
|
|
20230630,130200,1237818660,2735,2740,2740,2735,2860
|
|
20230630,130100,1229994455,2745,2730,2745,2730,11503
|
|
20230630,130000,1198581625,2725,2725,2730,2725,1043
|
|
20230630,125900,1195739445,2730,2730,2730,2730,1019
|
|
20230630,125800,1192957575,2725,2725,2725,2725,222
|
|
20230630,125700,1192352625,2730,2730,2730,2725,161
|
|
20230630,125600,1191913870,2730,2725,2730,2725,4030
|
|
20230630,125500,1180912120,2725,2725,2725,2725,207
|
|
20230630,125400,1180348045,2725,2725,2725,2725,616
|
|
20230630,125300,1178669445,2730,2730,2730,2725,2167
|
|
20230630,125200,1172753540,2730,2730,2730,2730,3334
|
|
20230630,125100,1163651720,2720,2720,2725,2720,4615
|
|
20230630,125000,1151076985,2720,2720,2720,2720,1554
|
|
20230630,124900,1146850105,2720,2720,2720,2715,4062
|
|
20230630,124800,1135801500,2720,2720,2720,2720,1
|
|
20230630,124700,1135798780,2720,2720,2720,2720,9
|
|
20230630,124600,1135774300,2720,2720,2720,2720,0
|
|
20230630,124500,1135774300,2720,2720,2720,2720,11
|
|
20230630,124400,1135744380,2720,2720,2720,2720,544
|
|
20230630,124300,1134264700,2720,2720,2720,2720,11
|
|
20230630,124200,1134234780,2715,2715,2715,2715,1182
|
|
20230630,124100,1131025650,2720,2720,2720,2720,128
|
|
20230630,124000,1130677490,2720,2720,2720,2720,6
|
|
20230630,123900,1130661170,2720,2725,2725,2715,163
|
|
20230630,123800,1130218045,2725,2725,2725,2725,2
|
|
20230630,123700,1130212595,2725,2715,2725,2715,100
|
|
20230630,123600,1129940740,2720,2715,2720,2715,21
|
|
20230630,123500,1129883720,2720,2720,2720,2720,400
|
|
20230630,123400,1128795720,2720,2720,2720,2720,25
|
|
20230630,123300,1128727720,2720,2725,2725,2720,1730
|
|
20230630,123200,1124022105,2725,2725,2725,2725,0
|
|
20230630,123100,1124022105,2725,2720,2725,2720,49
|
|
20230630,123000,1123888645,2720,2720,2720,2720,17
|
|
20230630,122900,1123842405,2730,2725,2730,2725,341
|
|
20230630,122800,1122912770,2730,2730,2730,2730,0
|
|
20230630,122700,1122912770,2730,2730,2730,2730,0
|
|
20230630,122600,1122912770,2730,2730,2730,2730,1
|
|
20230630,122500,1122910040,2720,2720,2720,2720,10
|
|
20230630,122400,1122882840,2720,2720,2720,2720,0
|
|
20230630,122300,1122882840,2720,2725,2725,2720,165
|
|
20230630,122200,1122433560,2730,2725,2730,2725,182
|
|
20230630,122100,1121937605,2725,2725,2725,2725,374
|
|
20230630,122000,1120918455,2725,2710,2725,2710,3184
|
|
20230630,121900,1112242970,2720,2720,2720,2720,2934
|
|
20230630,121800,1104262490,2720,2725,2725,2720,32
|
|
20230630,121700,1104175345,2725,2720,2725,2720,13
|
|
20230630,121600,1104139930,2720,2725,2725,2720,35
|
|
20230630,121500,1104044720,2725,2725,2725,2725,43
|
|
20230630,121400,1103927545,2725,2725,2725,2725,721
|
|
20230630,121300,1101962820,2725,2725,2725,2725,397
|
|
20230630,121200,1100880995,2725,2725,2725,2725,34
|
|
20230630,121100,1100788345,2720,2710,2720,2710,1424
|
|
20230630,121000,1096919595,2710,2710,2710,2710,18
|
|
20230630,120900,1096870815,2720,2715,2720,2710,1307
|
|
20230630,120800,1093322230,2720,2720,2720,2720,5
|
|
20230630,120700,1093308630,2720,2725,2725,2720,5285
|
|
20230630,120600,1078932880,2730,2730,2730,2725,1405
|
|
20230630,120500,1075104200,2730,2725,2730,2725,1100
|
|
20230630,120400,1072106200,2730,2730,2730,2730,0
|
|
20230630,120300,1072106200,2730,2735,2735,2730,48
|
|
20230630,120200,1071975110,2735,2735,2735,2735,1
|
|
20230630,120100,1071972375,2735,2730,2735,2730,120
|
|
20230630,120000,1071644595,2725,2725,2725,2725,11
|
|
20230630,115900,1071614620,2730,2730,2730,2730,4014
|
|
20230630,115800,1060656400,2735,2730,2735,2730,14
|
|
20230630,115700,1060618175,2730,2730,2730,2730,133
|
|
20230630,115600,1060255085,2730,2730,2730,2730,241
|
|
20230630,115500,1059597155,2730,2735,2735,2730,155
|
|
20230630,115400,1059173255,2735,2735,2735,2735,0
|
|
20230630,115300,1059173255,2735,2735,2735,2735,0
|
|
20230630,115200,1059173255,2735,2735,2735,2735,1545
|
|
20230630,115100,1054947680,2735,2735,2735,2735,102
|
|
20230630,115000,1054668710,2735,2735,2735,2735,280
|
|
20230630,114900,1053902910,2735,2735,2740,2735,26
|
|
20230630,114800,1053831795,2740,2740,2740,2735,208
|
|
20230630,114700,1053261990,2740,2740,2740,2735,446
|
|
20230630,114600,1052041745,2745,2740,2745,2740,25
|
|
20230630,114500,1051973195,2740,2740,2740,2740,15
|
|
20230630,114400,1051932095,2740,2740,2740,2740,409
|
|
20230630,114300,1050811435,2740,2740,2740,2740,1
|
|
20230630,114200,1050808695,2730,2730,2730,2730,0
|
|
20230630,114100,1050808695,2730,2730,2730,2730,250
|
|
20230630,114000,1050126195,2730,2735,2735,2730,1196
|
|
20230630,113900,1046859785,2735,2735,2735,2735,9
|
|
20230630,113800,1046835170,2735,2740,2740,2735,784
|
|
20230630,113700,1044690430,2735,2735,2735,2735,0
|
|
20230630,113600,1044690430,2735,2735,2735,2735,100
|
|
20230630,113500,1044416930,2735,2735,2735,2735,5
|
|
20230630,113400,1044403255,2735,2735,2735,2735,0
|
|
20230630,113300,1044403255,2735,2740,2745,2735,998
|
|
20230630,113200,1041667960,2740,2730,2740,2730,1077
|
|
20230630,113100,1038720825,2735,2735,2735,2735,883
|
|
20230630,113000,1036305820,2740,2735,2740,2735,178
|
|
20230630,112900,1035818490,2740,2740,2740,2740,0
|
|
20230630,112800,1035818490,2740,2740,2740,2730,4382
|
|
20230630,112700,1023842565,2745,2745,2745,2740,13
|
|
20230630,112600,1023806935,2740,2740,2740,2740,0
|
|
20230630,112500,1023806935,2740,2740,2740,2740,70
|
|
20230630,112400,1023615135,2740,2740,2740,2740,11
|
|
20230630,112300,1023584995,2740,2740,2740,2740,1066
|
|
20230630,112200,1020664155,2740,2745,2745,2740,1731
|
|
20230630,112100,1015912880,2745,2745,2750,2745,83
|
|
20230630,112000,1015685040,2750,2750,2750,2750,0
|
|
20230630,111900,1015685040,2750,2750,2750,2750,713
|
|
20230630,111800,1013724290,2750,2750,2750,2750,150
|
|
20230630,111700,1013311790,2755,2755,2755,2755,11
|
|
20230630,111600,1013281485,2750,2755,2755,2750,32
|
|
20230630,111500,1013193445,2755,2755,2755,2755,365
|
|
20230630,111400,1012187870,2755,2750,2755,2745,26
|
|
20230630,111300,1012116430,2750,2750,2750,2750,285
|
|
20230630,111200,1011332680,2755,2755,2755,2755,5
|
|
20230630,111100,1011318905,2755,2750,2755,2750,945
|
|
20230630,111000,1008719605,2750,2750,2750,2750,100
|
|
20230630,110900,1008444605,2750,2750,2750,2750,307
|
|
20230630,110800,1007600355,2745,2750,2750,2745,3511
|
|
20230630,110700,997950155,2750,2750,2750,2750,3000
|
|
20230630,110600,989700155,2745,2755,2755,2745,1011
|
|
20230630,110500,986920620,2760,2760,2760,2760,0
|
|
20230630,110400,986920620,2760,2760,2760,2760,961
|
|
20230630,110300,984268260,2765,2765,2765,2765,107
|
|
20230630,110200,983972405,2760,2760,2760,2760,0
|
|
20230630,110100,983972405,2760,2760,2760,2760,0
|
|
20230630,110000,983972405,2760,2760,2760,2760,498
|
|
20230630,105900,982597925,2760,2760,2760,2760,1835
|
|
20230630,105800,977533325,2750,2750,2750,2750,0
|
|
20230630,105700,977533325,2750,2750,2750,2750,800
|
|
20230630,105600,975333325,2755,2755,2755,2755,297
|
|
20230630,105500,974515090,2750,2750,2750,2750,0
|
|
20230630,105400,974515090,2750,2750,2750,2750,0
|
|
20230630,105300,974515090,2750,2745,2750,2730,1149
|
|
20230630,105200,971371200,2755,2755,2755,2755,2951
|
|
20230630,105100,963241195,2755,2755,2755,2755,11
|
|
20230630,105000,963210890,2765,2765,2765,2765,0
|
|
20230630,104900,963210890,2765,2755,2765,2755,1220
|
|
20230630,104800,959848590,2755,2760,2760,2755,250
|
|
20230630,104700,959159590,2760,2760,2765,2760,344
|
|
20230630,104600,958210145,2730,2760,2760,2730,7255
|
|
20230630,104500,938255380,2760,2765,2765,2760,12
|
|
20230630,104400,938222255,2765,2765,2765,2765,1173
|
|
20230630,104300,934978910,2765,2765,2765,2765,3
|
|
20230630,104200,934970615,2760,2755,2765,2755,2548
|
|
20230630,104100,927939885,2750,2750,2750,2750,686
|
|
20230630,104000,926053385,2750,2750,2750,2750,11
|
|
20230630,103900,926023135,2755,2760,2760,2755,1036
|
|
20230630,103800,923168755,2760,2760,2760,2760,1
|
|
20230630,103700,923165995,2760,2745,2760,2745,536
|
|
20230630,103600,921689910,2750,2745,2750,2745,5072
|
|
20230630,103500,907766925,2750,2755,2755,2750,183
|
|
20230630,103400,907263555,2750,2750,2750,2750,2003
|
|
20230630,103300,901755305,2755,2760,2760,2755,245
|
|
20230630,103200,901079830,2760,2760,2760,2760,110
|
|
20230630,103100,900776230,2745,2765,2765,2745,1019
|
|
20230630,103000,897971790,2765,2745,2765,2745,22715
|
|
20230630,102900,835501240,2745,2735,2745,2735,5675
|
|
20230630,102800,819973365,2745,2745,2745,2745,1186
|
|
20230630,102700,816717795,2745,2750,2750,2745,743
|
|
20230630,102600,814674590,2735,2745,2750,2735,3825
|
|
20230630,102500,804179885,2745,2740,2745,2740,575
|
|
20230630,102400,802604375,2740,2740,2740,2740,1150
|
|
20230630,102300,799453375,2740,2735,2740,2735,1918
|
|
20230630,102200,794199805,2735,2735,2735,2735,300
|
|
20230630,102100,793379305,2720,2735,2735,2720,6973
|
|
20230630,102000,774353820,2735,2725,2735,2725,2311
|
|
20230630,101900,768055345,2735,2740,2740,2720,2018
|
|
20230630,101800,762555030,2720,2730,2735,2720,1188
|
|
20230630,101700,759308320,2715,2735,2735,2715,871
|
|
20230630,101600,756935835,2735,2735,2735,2735,300
|
|
20230630,101500,756115335,2735,2735,2735,2735,510
|
|
20230630,101400,754720485,2730,2730,2740,2710,10997
|
|
20230630,101300,724656070,2730,2730,2730,2725,839
|
|
20230630,101200,722365655,2725,2725,2725,2725,112
|
|
20230630,101100,722060455,2725,2735,2735,2725,609
|
|
20230630,101000,720395930,2735,2740,2740,2725,3713
|
|
20230630,100900,710238980,2730,2735,2735,2730,391
|
|
20230630,100800,709170935,2730,2740,2745,2730,1115
|
|
20230630,100700,706117095,2735,2740,2740,2725,6421
|
|
20230630,100600,688575105,2735,2730,2735,2725,2774
|
|
20230630,100500,680995495,2730,2720,2730,2710,2932
|
|
20230630,100400,673003190,2720,2720,2720,2720,172
|
|
20230630,100300,672535350,2720,2715,2720,2715,259
|
|
20230630,100200,671831175,2725,2725,2725,2725,0
|
|
20230630,100100,671831175,2725,2720,2725,2720,1001
|
|
20230630,100000,669108450,2715,2710,2725,2705,3886
|
|
20230630,095900,658568070,2715,2715,2725,2680,13565
|
|
20230630,095800,622106550,2725,2715,2725,2715,386
|
|
20230630,095700,621058050,2700,2715,2725,2695,10822
|
|
20230630,095600,591839615,2715,2730,2730,2715,421
|
|
20230630,095500,590696585,2710,2725,2735,2710,1340
|
|
20230630,095400,587051490,2725,2725,2735,2720,3033
|
|
20230630,095300,578788475,2725,2725,2725,2720,538
|
|
20230630,095200,577322480,2725,2725,2725,2725,111
|
|
20230630,095100,577020005,2725,2730,2735,2725,2132
|
|
20230630,095000,571203175,2730,2730,2730,2730,260
|
|
20230630,094900,570493375,2725,2725,2725,2725,181
|
|
20230630,094800,570000150,2735,2725,2735,2715,4685
|
|
20230630,094700,557240365,2725,2735,2735,2725,1061
|
|
20230630,094600,554339840,2735,2735,2735,2735,576
|
|
20230630,094500,552764480,2730,2730,2730,2705,6582
|
|
20230630,094400,534917130,2730,2730,2730,2730,420
|
|
20230630,094300,533770530,2725,2715,2725,2715,136
|
|
20230630,094200,533400040,2725,2730,2730,2710,5507
|
|
20230630,094100,518459950,2730,2725,2730,2725,834
|
|
20230630,094000,516187295,2720,2715,2720,2710,4903
|
|
20230630,093900,502876370,2705,2710,2710,2705,770
|
|
20230630,093800,500792520,2710,2690,2710,2690,6603
|
|
20230630,093700,482995710,2685,2715,2715,2685,5091
|
|
20230630,093600,469272110,2720,2710,2720,2705,2412
|
|
20230630,093500,462739930,2715,2720,2720,2715,302
|
|
20230630,093400,461919715,2720,2720,2725,2715,2995
|
|
20230630,093300,453776255,2705,2700,2715,2700,6754
|
|
20230630,093200,435474225,2695,2690,2695,2690,1559
|
|
20230630,093100,431280470,2680,2695,2715,2680,5318
|
|
20230630,093000,416965530,2690,2710,2710,2685,16073
|
|
20230630,092900,373748230,2700,2720,2720,2700,824
|
|
20230630,092800,371519890,2720,2705,2720,2700,865
|
|
20230630,092700,369182240,2700,2700,2720,2700,1098
|
|
20230630,092600,366200685,2715,2695,2720,2695,8210
|
|
20230630,092500,344019410,2715,2710,2715,2695,1035
|
|
20230630,092400,341218220,2705,2695,2715,2695,1996
|
|
20230630,092300,335813790,2695,2695,2710,2685,25351
|
|
20230630,092200,267510510,2690,2710,2725,2690,9400
|
|
20230630,092100,242128175,2725,2725,2725,2725,650
|
|
20230630,092000,240356925,2725,2725,2745,2685,27435
|
|
20230630,091900,165914965,2725,2750,2750,2725,5528
|
|
20230630,091800,150813095,2750,2750,2750,2750,4
|
|
20230630,091700,150802095,2740,2750,2755,2740,711
|
|
20230630,091600,148847075,2750,2745,2755,2745,1465
|
|
20230630,091500,144818305,2735,2735,2745,2735,955
|
|
20230630,091400,142201640,2740,2740,2740,2735,686
|
|
20230630,091300,140323775,2735,2745,2745,2735,1293
|
|
20230630,091200,136784360,2735,2750,2760,2715,17740
|
|
20230630,091100,88184440,2745,2745,2745,2745,37
|
|
20230630,091000,88082875,2745,2760,2770,2745,5055
|
|
20230630,090900,74158835,2760,2775,2780,2755,1371
|
|
20230630,090800,70373500,2770,2780,2790,2770,4484
|
|
20230630,090700,57920090,2780,2790,2790,2775,1471
|
|
20230630,090600,53820600,2775,2790,2790,2775,1072
|
|
20230630,090500,50829780,2790,2775,2790,2775,225
|
|
20230630,090400,50202620,2775,2770,2775,2770,7417
|
|
20230630,090300,29652975,2760,2770,2770,2755,2068
|
|
20230630,090200,23947575,2775,2760,2775,2755,5409
|
|
20230630,090100,8980755,2760,2755,2775,2755,1412
|
|
20230630,090000,5083920,2760,2760,2760,2760,1542
|