616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191300,731058220,5710,5710,5710,5710,1094
|
|
20230630,191200,731058220,5710,5710,5710,5710,0
|
|
20230630,191100,731058220,5710,5710,5710,5710,0
|
|
20230630,191000,731058220,5710,5710,5710,5710,0
|
|
20230630,190900,731058220,5710,5710,5710,5710,0
|
|
20230630,190800,731058220,5710,5710,5710,5710,0
|
|
20230630,190700,731058220,5710,5710,5710,5710,0
|
|
20230630,190600,731058220,5710,5710,5710,5710,0
|
|
20230630,190500,731058220,5710,5710,5710,5710,0
|
|
20230630,190400,731058220,5710,5710,5710,5710,0
|
|
20230630,190300,731058220,5710,5710,5710,5710,0
|
|
20230630,190200,731058220,5710,5710,5710,5710,0
|
|
20230630,190100,731058220,5710,5710,5710,5710,0
|
|
20230630,190000,731058220,5710,5710,5710,5710,0
|
|
20230630,185900,731058220,5710,5710,5710,5710,0
|
|
20230630,185800,731058220,5710,5710,5710,5710,0
|
|
20230630,185700,731058220,5710,5710,5710,5710,0
|
|
20230630,185600,731058220,5710,5710,5710,5710,0
|
|
20230630,185500,731058220,5710,5710,5710,5710,0
|
|
20230630,185400,731058220,5710,5710,5710,5710,0
|
|
20230630,185300,731058220,5710,5710,5710,5710,0
|
|
20230630,185200,731058220,5710,5710,5710,5710,0
|
|
20230630,185100,731058220,5710,5710,5710,5710,0
|
|
20230630,185000,731058220,5710,5710,5710,5710,0
|
|
20230630,184900,731058220,5710,5710,5710,5710,0
|
|
20230630,184800,731058220,5710,5710,5710,5710,0
|
|
20230630,184700,731058220,5710,5710,5710,5710,0
|
|
20230630,184600,731058220,5710,5710,5710,5710,0
|
|
20230630,184500,731058220,5710,5710,5710,5710,0
|
|
20230630,184400,731058220,5710,5710,5710,5710,0
|
|
20230630,184300,731058220,5710,5710,5710,5710,1094
|
|
20230630,184200,731058220,5710,5710,5710,5710,0
|
|
20230630,184100,731058220,5710,5710,5710,5710,0
|
|
20230630,184000,731058220,5710,5710,5710,5710,0
|
|
20230630,183900,731058220,5710,5710,5710,5710,0
|
|
20230630,183800,731058220,5710,5710,5710,5710,0
|
|
20230630,183700,731058220,5710,5710,5710,5710,0
|
|
20230630,183600,731058220,5710,5710,5710,5710,0
|
|
20230630,183500,731058220,5710,5710,5710,5710,0
|
|
20230630,183400,731058220,5710,5710,5710,5710,0
|
|
20230630,183300,731058220,5710,5710,5710,5710,0
|
|
20230630,183200,731058220,5710,5710,5710,5710,0
|
|
20230630,183100,731058220,5710,5710,5710,5710,0
|
|
20230630,183000,731058220,5710,5710,5710,5710,0
|
|
20230630,182900,731058220,5710,5710,5710,5710,0
|
|
20230630,182800,731058220,5710,5710,5710,5710,0
|
|
20230630,182700,731058220,5710,5710,5710,5710,0
|
|
20230630,182600,731058220,5710,5710,5710,5710,0
|
|
20230630,182500,731058220,5710,5710,5710,5710,0
|
|
20230630,182400,731058220,5710,5710,5710,5710,0
|
|
20230630,182300,731058220,5710,5710,5710,5710,0
|
|
20230630,182200,731058220,5710,5710,5710,5710,0
|
|
20230630,182100,731058220,5710,5710,5710,5710,0
|
|
20230630,182000,731058220,5710,5710,5710,5710,0
|
|
20230630,181900,731058220,5710,5710,5710,5710,0
|
|
20230630,181800,731058220,5710,5710,5710,5710,0
|
|
20230630,181700,731058220,5710,5710,5710,5710,0
|
|
20230630,181600,731058220,5710,5710,5710,5710,0
|
|
20230630,181500,731058220,5710,5710,5710,5710,0
|
|
20230630,181400,731058220,5710,5710,5710,5710,0
|
|
20230630,181300,731058220,5710,5710,5710,5710,1094
|
|
20230630,181200,731058220,5710,5710,5710,5710,0
|
|
20230630,181100,731058220,5710,5710,5710,5710,0
|
|
20230630,181000,731058220,5710,5710,5710,5710,0
|
|
20230630,180900,731058220,5710,5710,5710,5710,0
|
|
20230630,180800,731058220,5710,5710,5710,5710,0
|
|
20230630,180700,731058220,5710,5710,5710,5710,0
|
|
20230630,180600,731058220,5710,5710,5710,5710,0
|
|
20230630,180500,731058220,5710,5710,5710,5710,0
|
|
20230630,180400,731058220,5710,5710,5710,5710,0
|
|
20230630,180300,731058220,5710,5710,5710,5710,0
|
|
20230630,180200,731058220,5710,5710,5710,5710,0
|
|
20230630,180100,731058220,5710,5710,5710,5710,0
|
|
20230630,180000,731058220,5710,5710,5710,5710,0
|
|
20230630,175900,731058220,5710,5710,5710,5710,0
|
|
20230630,175800,731058220,5710,5710,5710,5710,0
|
|
20230630,175700,731058220,5710,5710,5710,5710,0
|
|
20230630,175600,731058220,5710,5710,5710,5710,0
|
|
20230630,175500,731058220,5710,5710,5710,5710,0
|
|
20230630,175400,731058220,5710,5710,5710,5710,0
|
|
20230630,175300,731058220,5710,5710,5710,5710,0
|
|
20230630,175200,731058220,5710,5710,5710,5710,0
|
|
20230630,175100,731058220,5710,5710,5710,5710,0
|
|
20230630,175000,731058220,5710,5710,5710,5710,0
|
|
20230630,174900,731058220,5710,5710,5710,5710,0
|
|
20230630,174800,731058220,5710,5710,5710,5710,0
|
|
20230630,174700,731058220,5710,5710,5710,5710,0
|
|
20230630,174600,731058220,5710,5710,5710,5710,0
|
|
20230630,174500,731058220,5710,5710,5710,5710,0
|
|
20230630,174400,731058220,5710,5710,5710,5710,0
|
|
20230630,174300,731058220,5710,5710,5710,5710,1094
|
|
20230630,174200,731058220,5710,5710,5710,5710,0
|
|
20230630,174100,731058220,5710,5710,5710,5710,0
|
|
20230630,174000,731058220,5710,5710,5710,5710,0
|
|
20230630,173900,731058220,5710,5710,5710,5710,0
|
|
20230630,173800,731058220,5710,5710,5710,5710,0
|
|
20230630,173700,731058220,5710,5710,5710,5710,0
|
|
20230630,173600,731058220,5710,5710,5710,5710,0
|
|
20230630,173500,731058220,5710,5710,5710,5710,0
|
|
20230630,173400,731058220,5710,5710,5710,5710,0
|
|
20230630,173300,731058220,5710,5710,5710,5710,0
|
|
20230630,173200,731058220,5710,5710,5710,5710,0
|
|
20230630,173100,731058220,5710,5710,5710,5710,0
|
|
20230630,173000,731058220,5710,5710,5710,5710,0
|
|
20230630,172900,731058220,5710,5710,5710,5710,0
|
|
20230630,172800,731058220,5710,5710,5710,5710,0
|
|
20230630,172700,731058220,5710,5710,5710,5710,0
|
|
20230630,172600,731058220,5710,5710,5710,5710,0
|
|
20230630,172500,731058220,5710,5710,5710,5710,0
|
|
20230630,172400,731058220,5710,5710,5710,5710,0
|
|
20230630,172300,731058220,5710,5710,5710,5710,0
|
|
20230630,172200,731058220,5710,5710,5710,5710,0
|
|
20230630,172100,731058220,5710,5710,5710,5710,0
|
|
20230630,172000,731058220,5710,5710,5710,5710,0
|
|
20230630,171900,731058220,5710,5710,5710,5710,0
|
|
20230630,171800,731058220,5710,5710,5710,5710,0
|
|
20230630,171700,731058220,5710,5710,5710,5710,0
|
|
20230630,171600,731058220,5710,5710,5710,5710,0
|
|
20230630,171500,731058220,5710,5710,5710,5710,0
|
|
20230630,171400,731058220,5710,5710,5710,5710,0
|
|
20230630,171300,731058220,5710,5710,5710,5710,1094
|
|
20230630,171200,731058220,5710,5710,5710,5710,0
|
|
20230630,171100,731058220,5710,5710,5710,5710,0
|
|
20230630,171000,731058220,5710,5710,5710,5710,0
|
|
20230630,170900,731058220,5710,5710,5710,5710,0
|
|
20230630,170800,731058220,5710,5710,5710,5710,0
|
|
20230630,170700,731058220,5710,5710,5710,5710,0
|
|
20230630,170600,731058220,5710,5710,5710,5710,0
|
|
20230630,170500,731058220,5710,5710,5710,5710,0
|
|
20230630,170400,731058220,5710,5710,5710,5710,0
|
|
20230630,170300,731058220,5710,5710,5710,5710,0
|
|
20230630,170200,731058220,5710,5710,5710,5710,0
|
|
20230630,170100,731058220,5710,5710,5710,5710,0
|
|
20230630,170000,731058220,5710,5710,5710,5710,0
|
|
20230630,165900,731058220,5710,5710,5710,5710,0
|
|
20230630,165800,731058220,5710,5710,5710,5710,0
|
|
20230630,165700,731058220,5710,5710,5710,5710,0
|
|
20230630,165600,731058220,5710,5710,5710,5710,0
|
|
20230630,165500,731058220,5710,5710,5710,5710,0
|
|
20230630,165400,731058220,5710,5710,5710,5710,0
|
|
20230630,165300,731058220,5710,5710,5710,5710,0
|
|
20230630,165200,731058220,5710,5710,5710,5710,0
|
|
20230630,165100,731058220,5710,5710,5710,5710,0
|
|
20230630,165000,731058220,5710,5710,5710,5710,0
|
|
20230630,164900,731058220,5710,5710,5710,5710,0
|
|
20230630,164800,731058220,5710,5710,5710,5710,0
|
|
20230630,164700,731058220,5710,5710,5710,5710,0
|
|
20230630,164600,731058220,5710,5710,5710,5710,0
|
|
20230630,164500,731058220,5710,5710,5710,5710,0
|
|
20230630,164400,731058220,5710,5710,5710,5710,0
|
|
20230630,164300,731058220,5710,5710,5710,5710,1094
|
|
20230630,164200,731058220,5710,5710,5710,5710,0
|
|
20230630,164100,731058220,5710,5710,5710,5710,0
|
|
20230630,164000,731058220,5710,5710,5710,5710,0
|
|
20230630,163900,731058220,5710,5710,5710,5710,0
|
|
20230630,163800,731058220,5710,5710,5710,5710,0
|
|
20230630,163700,731058220,5710,5710,5710,5710,0
|
|
20230630,163600,731058220,5710,5710,5710,5710,0
|
|
20230630,163500,731058220,5710,5710,5710,5710,0
|
|
20230630,163400,731058220,5710,5710,5710,5710,0
|
|
20230630,163300,731058220,5710,5710,5710,5710,0
|
|
20230630,163200,731058220,5710,5710,5710,5710,0
|
|
20230630,163100,731058220,5710,5710,5710,5710,0
|
|
20230630,163000,731058220,5710,5710,5710,5710,0
|
|
20230630,162900,731058220,5710,5710,5710,5710,0
|
|
20230630,162800,731058220,5710,5710,5710,5710,0
|
|
20230630,162700,731058220,5710,5710,5710,5710,0
|
|
20230630,162600,731058220,5710,5710,5710,5710,0
|
|
20230630,162500,731058220,5710,5710,5710,5710,0
|
|
20230630,162400,731058220,5710,5710,5710,5710,0
|
|
20230630,162300,731058220,5710,5710,5710,5710,0
|
|
20230630,162200,731058220,5710,5710,5710,5710,0
|
|
20230630,162100,731058220,5710,5710,5710,5710,0
|
|
20230630,162000,731058220,5710,5710,5710,5710,0
|
|
20230630,161900,731058220,5710,5710,5710,5710,0
|
|
20230630,161800,731058220,5710,5710,5710,5710,0
|
|
20230630,161700,731058220,5710,5710,5710,5710,0
|
|
20230630,161600,731058220,5710,5710,5710,5710,0
|
|
20230630,161500,731058220,5710,5710,5710,5710,0
|
|
20230630,161400,731058220,5710,5710,5710,5710,0
|
|
20230630,161300,731058220,5710,5710,5710,5710,1094
|
|
20230630,161200,731058220,5710,5710,5710,5710,0
|
|
20230630,161100,731058220,5710,5710,5710,5710,0
|
|
20230630,161000,731058220,5710,5710,5710,5710,0
|
|
20230630,160900,731058220,5710,5710,5710,5710,0
|
|
20230630,160800,731058220,5710,5710,5710,5710,0
|
|
20230630,160700,731058220,5710,5710,5710,5710,0
|
|
20230630,160600,731058220,5710,5710,5710,5710,0
|
|
20230630,160500,731058220,5710,5710,5710,5710,0
|
|
20230630,160400,731058220,5710,5710,5710,5710,0
|
|
20230630,160300,731058220,5710,5710,5710,5710,0
|
|
20230630,160200,731058220,5710,5710,5710,5710,0
|
|
20230630,160100,731058220,5710,5710,5710,5710,0
|
|
20230630,160000,731058220,5710,5710,5710,5710,0
|
|
20230630,155900,731058220,5710,5710,5710,5710,0
|
|
20230630,155800,731058220,5710,5710,5710,5710,0
|
|
20230630,155700,731058220,5710,5710,5710,5710,0
|
|
20230630,155600,731058220,5710,5710,5710,5710,0
|
|
20230630,155500,731058220,5710,5710,5710,5710,0
|
|
20230630,155400,731058220,5710,5710,5710,5710,0
|
|
20230630,155300,731058220,5710,5710,5710,5710,0
|
|
20230630,155200,731058220,5710,5710,5710,5710,0
|
|
20230630,155100,731058220,5710,5710,5710,5710,0
|
|
20230630,155000,731058220,5710,5710,5710,5710,0
|
|
20230630,154900,731058220,5710,5710,5710,5710,0
|
|
20230630,154800,731058220,5710,5710,5710,5710,0
|
|
20230630,154700,731058220,5710,5710,5710,5710,0
|
|
20230630,154600,731058220,5710,5710,5710,5710,0
|
|
20230630,154500,731058220,5710,5710,5710,5710,0
|
|
20230630,154400,731058220,5710,5710,5710,5710,0
|
|
20230630,154300,731058220,5710,5710,5710,5710,1094
|
|
20230630,154200,731058220,5710,5710,5710,5710,0
|
|
20230630,154100,731058220,5710,5710,5710,5710,0
|
|
20230630,154000,731058220,5710,5710,5710,5710,0
|
|
20230630,153900,731058220,5710,5710,5710,5710,0
|
|
20230630,153800,731058220,5710,5710,5710,5710,0
|
|
20230630,153700,731058220,5710,5710,5710,5710,0
|
|
20230630,153600,731058220,5710,5710,5710,5710,0
|
|
20230630,153500,731058220,5710,5710,5710,5710,0
|
|
20230630,153400,731058220,5710,5710,5710,5710,0
|
|
20230630,153300,731058220,5710,5710,5710,5710,0
|
|
20230630,153200,731058220,5710,5710,5710,5710,0
|
|
20230630,153100,731058220,5710,5710,5710,5710,0
|
|
20230630,153000,731058220,5710,5710,5710,5710,1094
|
|
20230630,152900,724811480,5690,5690,5690,5690,0
|
|
20230630,152800,724811480,5690,5690,5690,5690,0
|
|
20230630,152700,724811480,5690,5690,5690,5690,0
|
|
20230630,152600,724811480,5690,5690,5690,5690,0
|
|
20230630,152500,724811480,5690,5690,5690,5690,0
|
|
20230630,152400,724811480,5690,5690,5690,5690,0
|
|
20230630,152300,724811480,5690,5690,5690,5690,0
|
|
20230630,152200,724811480,5690,5690,5690,5690,0
|
|
20230630,152100,724811480,5690,5690,5690,5690,0
|
|
20230630,152000,724811480,5690,5690,5690,5690,0
|
|
20230630,151900,724811480,5690,5710,5710,5670,426
|
|
20230630,151800,722389450,5710,5710,5710,5710,13
|
|
20230630,151700,722315220,5680,5690,5690,5680,2510
|
|
20230630,151600,708038320,5700,5700,5700,5700,1108
|
|
20230630,151500,701722720,5710,5710,5710,5710,5
|
|
20230630,151400,701694170,5710,5710,5710,5710,0
|
|
20230630,151300,701694170,5710,5710,5710,5700,3
|
|
20230630,151200,701677050,5700,5700,5700,5700,23
|
|
20230630,151100,701545950,5700,5700,5700,5700,25
|
|
20230630,151000,701403450,5700,5700,5700,5700,9
|
|
20230630,150900,701352150,5700,5690,5700,5690,128
|
|
20230630,150800,700622630,5700,5700,5700,5700,102
|
|
20230630,150700,700041230,5700,5700,5700,5700,2
|
|
20230630,150600,700029830,5710,5700,5710,5690,60
|
|
20230630,150500,699688070,5690,5690,5690,5690,9
|
|
20230630,150400,699636860,5690,5700,5700,5690,110
|
|
20230630,150300,699010630,5710,5710,5710,5710,0
|
|
20230630,150200,699010630,5710,5710,5710,5710,5
|
|
20230630,150100,698982080,5700,5700,5700,5700,3
|
|
20230630,150000,698964980,5700,5700,5700,5700,0
|
|
20230630,145900,698964980,5700,5700,5700,5700,102
|
|
20230630,145800,698383580,5700,5700,5700,5700,3
|
|
20230630,145700,698366480,5700,5700,5700,5700,0
|
|
20230630,145600,698366480,5700,5700,5700,5700,4
|
|
20230630,145500,698343680,5700,5700,5700,5700,1
|
|
20230630,145400,698337980,5700,5700,5700,5700,89
|
|
20230630,145300,697830680,5700,5710,5710,5700,717
|
|
20230630,145200,693741730,5730,5730,5730,5730,17
|
|
20230630,145100,693644320,5730,5730,5730,5730,0
|
|
20230630,145000,693644320,5730,5730,5730,5730,0
|
|
20230630,144900,693644320,5730,5730,5730,5730,0
|
|
20230630,144800,693644320,5730,5730,5730,5730,0
|
|
20230630,144700,693644320,5730,5730,5730,5730,89
|
|
20230630,144600,693134350,5730,5720,5730,5720,87
|
|
20230630,144500,692636610,5730,5730,5730,5730,0
|
|
20230630,144400,692636610,5730,5730,5730,5730,0
|
|
20230630,144300,692636610,5730,5730,5730,5730,0
|
|
20230630,144200,692636610,5730,5710,5730,5710,15
|
|
20230630,144100,692550780,5730,5730,5730,5730,200
|
|
20230630,144000,691404780,5730,5730,5730,5730,52
|
|
20230630,143900,691106820,5730,5730,5730,5730,20
|
|
20230630,143800,690992220,5710,5710,5710,5710,1
|
|
20230630,143700,690986510,5710,5710,5710,5710,0
|
|
20230630,143600,690986510,5710,5710,5710,5710,241
|
|
20230630,143500,689610400,5710,5710,5710,5710,1
|
|
20230630,143400,689604690,5720,5720,5720,5720,0
|
|
20230630,143300,689604690,5720,5720,5720,5720,0
|
|
20230630,143200,689604690,5720,5720,5720,5720,167
|
|
20230630,143100,688649450,5730,5730,5730,5730,232
|
|
20230630,143000,687320090,5740,5740,5740,5730,403
|
|
20230630,142900,685006990,5740,5740,5740,5740,174
|
|
20230630,142800,684008230,5750,5750,5750,5750,5
|
|
20230630,142700,683979480,5750,5750,5750,5750,2
|
|
20230630,142600,683967980,5750,5750,5750,5750,311
|
|
20230630,142500,682179730,5750,5730,5750,5730,2731
|
|
20230630,142400,666495980,5700,5700,5700,5700,0
|
|
20230630,142300,666495980,5700,5700,5700,5700,20
|
|
20230630,142200,666381980,5700,5700,5700,5700,688
|
|
20230630,142100,662460380,5700,5700,5700,5700,0
|
|
20230630,142000,662460380,5700,5700,5700,5700,0
|
|
20230630,141900,662460380,5700,5710,5730,5700,1002
|
|
20230630,141800,656743920,5710,5720,5730,5710,523
|
|
20230630,141700,653757140,5710,5720,5720,5710,1000
|
|
20230630,141600,648046720,5720,5700,5720,5700,2008
|
|
20230630,141500,636600960,5720,5710,5720,5710,200
|
|
20230630,141400,635457960,5700,5700,5700,5700,12
|
|
20230630,141300,635389560,5700,5700,5700,5690,270
|
|
20230630,141200,633851670,5710,5710,5710,5710,0
|
|
20230630,141100,633851670,5710,5710,5710,5710,0
|
|
20230630,141000,633851670,5710,5710,5710,5710,3
|
|
20230630,140900,633834540,5700,5700,5700,5700,56
|
|
20230630,140800,633515340,5700,5700,5700,5700,0
|
|
20230630,140700,633515340,5700,5700,5700,5700,0
|
|
20230630,140600,633515340,5700,5700,5700,5700,236
|
|
20230630,140500,632170140,5700,5700,5700,5700,1
|
|
20230630,140400,632164440,5690,5690,5690,5690,80
|
|
20230630,140300,631709240,5690,5690,5690,5690,119
|
|
20230630,140200,631032130,5700,5700,5700,5700,412
|
|
20230630,140100,628683730,5700,5700,5700,5700,0
|
|
20230630,140000,628683730,5700,5700,5700,5700,0
|
|
20230630,135900,628683730,5700,5700,5730,5700,180
|
|
20230630,135800,627653510,5690,5690,5690,5690,0
|
|
20230630,135700,627653510,5690,5690,5690,5690,0
|
|
20230630,135600,627653510,5690,5690,5690,5690,0
|
|
20230630,135500,627653510,5690,5690,5690,5690,0
|
|
20230630,135400,627653510,5690,5690,5690,5690,0
|
|
20230630,135300,627653510,5690,5690,5690,5690,0
|
|
20230630,135200,627653510,5690,5690,5690,5690,92
|
|
20230630,135100,627130030,5680,5680,5680,5680,0
|
|
20230630,135000,627130030,5680,5680,5680,5680,0
|
|
20230630,134900,627130030,5680,5680,5680,5680,96
|
|
20230630,134800,626584750,5680,5680,5680,5680,30
|
|
20230630,134700,626414350,5680,5680,5680,5680,0
|
|
20230630,134600,626414350,5680,5680,5680,5680,0
|
|
20230630,134500,626414350,5680,5680,5680,5680,30
|
|
20230630,134400,626243950,5660,5660,5660,5660,0
|
|
20230630,134300,626243950,5660,5660,5690,5660,424
|
|
20230630,134200,623843810,5660,5670,5670,5660,387
|
|
20230630,134100,621650520,5670,5670,5670,5670,0
|
|
20230630,134000,621650520,5670,5670,5670,5670,1
|
|
20230630,133900,621644850,5680,5680,5680,5680,0
|
|
20230630,133800,621644850,5680,5680,5680,5680,0
|
|
20230630,133700,621644850,5680,5680,5680,5680,250
|
|
20230630,133600,620224850,5680,5670,5680,5670,389
|
|
20230630,133500,618019210,5680,5680,5680,5680,0
|
|
20230630,133400,618019210,5680,5680,5680,5680,40
|
|
20230630,133300,617792010,5680,5680,5680,5680,0
|
|
20230630,133200,617792010,5680,5680,5680,5680,0
|
|
20230630,133100,617792010,5680,5680,5680,5680,0
|
|
20230630,133000,617792010,5680,5680,5680,5680,0
|
|
20230630,132900,617792010,5680,5680,5680,5680,0
|
|
20230630,132800,617792010,5680,5670,5680,5670,438
|
|
20230630,132700,615307170,5690,5670,5690,5650,2493
|
|
20230630,132600,601193180,5680,5680,5680,5680,1490
|
|
20230630,132500,592729980,5680,5680,5680,5680,0
|
|
20230630,132400,592729980,5680,5700,5700,5680,304
|
|
20230630,132300,590997260,5680,5690,5690,5680,1201
|
|
20230630,132200,584174740,5700,5690,5700,5690,343
|
|
20230630,132100,582223060,5690,5700,5700,5690,186
|
|
20230630,132000,581163920,5710,5710,5720,5710,111
|
|
20230630,131900,580530080,5710,5710,5710,5710,25
|
|
20230630,131800,580387330,5710,5710,5720,5710,55
|
|
20230630,131700,580072760,5710,5710,5710,5710,1
|
|
20230630,131600,580067050,5720,5720,5720,5720,50
|
|
20230630,131500,579781050,5720,5720,5720,5720,0
|
|
20230630,131400,579781050,5720,5720,5720,5720,0
|
|
20230630,131300,579781050,5720,5720,5720,5720,0
|
|
20230630,131200,579781050,5720,5720,5720,5720,3
|
|
20230630,131100,579763890,5710,5710,5710,5710,4
|
|
20230630,131000,579741050,5710,5710,5710,5710,4
|
|
20230630,130900,579718210,5710,5730,5730,5710,109
|
|
20230630,130800,579095520,5730,5730,5730,5730,0
|
|
20230630,130700,579095520,5730,5730,5730,5730,0
|
|
20230630,130600,579095520,5730,5730,5730,5730,0
|
|
20230630,130500,579095520,5730,5730,5730,5730,567
|
|
20230630,130400,575846610,5730,5720,5730,5720,2
|
|
20230630,130300,575835160,5710,5710,5710,5710,0
|
|
20230630,130200,575835160,5710,5710,5710,5710,4
|
|
20230630,130100,575812320,5710,5710,5710,5710,4
|
|
20230630,130000,575789480,5710,5710,5710,5710,104
|
|
20230630,125900,575195640,5710,5710,5710,5710,20
|
|
20230630,125800,575081440,5710,5710,5710,5710,0
|
|
20230630,125700,575081440,5710,5710,5710,5710,51
|
|
20230630,125600,574790230,5720,5720,5720,5720,60
|
|
20230630,125500,574447030,5730,5730,5730,5730,0
|
|
20230630,125400,574447030,5730,5720,5730,5720,7
|
|
20230630,125300,574406960,5720,5730,5730,5720,125
|
|
20230630,125200,573690960,5720,5720,5720,5720,0
|
|
20230630,125100,573690960,5720,5720,5720,5720,3
|
|
20230630,125000,573673800,5720,5720,5720,5720,0
|
|
20230630,124900,573673800,5720,5720,5720,5720,0
|
|
20230630,124800,573673800,5720,5720,5720,5720,5
|
|
20230630,124700,573645200,5730,5730,5730,5730,40
|
|
20230630,124600,573416000,5730,5730,5730,5730,115
|
|
20230630,124500,572757050,5730,5720,5730,5720,2126
|
|
20230630,124400,560576980,5720,5710,5720,5710,7
|
|
20230630,124300,560537000,5710,5710,5710,5710,0
|
|
20230630,124200,560537000,5710,5710,5710,5710,0
|
|
20230630,124100,560537000,5710,5710,5710,5710,0
|
|
20230630,124000,560537000,5710,5710,5710,5710,112
|
|
20230630,123900,559897480,5720,5710,5720,5710,471
|
|
20230630,123800,557208060,5750,5750,5750,5750,0
|
|
20230630,123700,557208060,5750,5750,5750,5750,0
|
|
20230630,123600,557208060,5750,5750,5750,5750,0
|
|
20230630,123500,557208060,5750,5750,5750,5750,0
|
|
20230630,123400,557208060,5750,5750,5750,5750,0
|
|
20230630,123300,557208060,5750,5750,5750,5750,0
|
|
20230630,123200,557208060,5750,5750,5750,5750,0
|
|
20230630,123100,557208060,5750,5750,5750,5750,0
|
|
20230630,123000,557208060,5750,5750,5750,5750,120
|
|
20230630,122900,556518060,5750,5750,5750,5750,0
|
|
20230630,122800,556518060,5750,5720,5750,5720,3600
|
|
20230630,122700,535835250,5720,5720,5720,5720,50
|
|
20230630,122600,535549250,5720,5720,5720,5720,10
|
|
20230630,122500,535492050,5720,5720,5720,5720,0
|
|
20230630,122400,535492050,5720,5720,5720,5720,17
|
|
20230630,122300,535394810,5720,5720,5720,5720,0
|
|
20230630,122200,535394810,5720,5720,5720,5720,0
|
|
20230630,122100,535394810,5720,5720,5720,5720,55
|
|
20230630,122000,535080210,5720,5720,5720,5720,20
|
|
20230630,121900,534965810,5690,5690,5690,5690,300
|
|
20230630,121800,533258810,5690,5690,5690,5690,321
|
|
20230630,121700,531432320,5690,5690,5690,5690,22
|
|
20230630,121600,531307140,5700,5700,5700,5700,0
|
|
20230630,121500,531307140,5700,5700,5700,5700,0
|
|
20230630,121400,531307140,5700,5700,5700,5700,0
|
|
20230630,121300,531307140,5700,5710,5710,5700,4021
|
|
20230630,121200,508369330,5710,5710,5710,5710,0
|
|
20230630,121100,508369330,5710,5710,5710,5710,0
|
|
20230630,121000,508369330,5710,5710,5710,5710,0
|
|
20230630,120900,508369330,5710,5710,5710,5710,0
|
|
20230630,120800,508369330,5710,5710,5710,5710,0
|
|
20230630,120700,508369330,5710,5710,5710,5710,0
|
|
20230630,120600,508369330,5710,5710,5710,5710,0
|
|
20230630,120500,508369330,5710,5710,5710,5710,1
|
|
20230630,120400,508363620,5730,5730,5730,5730,100
|
|
20230630,120300,507790620,5730,5730,5730,5730,0
|
|
20230630,120200,507790620,5730,5730,5730,5730,0
|
|
20230630,120100,507790620,5730,5730,5730,5730,11
|
|
20230630,120000,507727590,5730,5690,5730,5690,3736
|
|
20230630,115900,486373150,5690,5690,5690,5690,22
|
|
20230630,115800,486247970,5690,5690,5690,5690,12
|
|
20230630,115700,486179690,5690,5680,5690,5680,334
|
|
20230630,115600,484282180,5680,5670,5680,5670,8
|
|
20230630,115500,484236800,5670,5680,5680,5670,377
|
|
20230630,115400,482095690,5670,5680,5680,5670,600
|
|
20230630,115300,478690690,5680,5680,5680,5680,0
|
|
20230630,115200,478690690,5680,5690,5690,5680,1025
|
|
20230630,115100,472858590,5700,5700,5700,5700,0
|
|
20230630,115000,472858590,5700,5700,5700,5700,10
|
|
20230630,114900,472801590,5700,5700,5700,5700,0
|
|
20230630,114800,472801590,5700,5700,5700,5700,0
|
|
20230630,114700,472801590,5700,5700,5700,5700,300
|
|
20230630,114600,471091590,5700,5700,5700,5700,0
|
|
20230630,114500,471091590,5700,5700,5700,5700,116
|
|
20230630,114400,470430390,5700,5700,5700,5700,30
|
|
20230630,114300,470259390,5700,5700,5700,5700,50
|
|
20230630,114200,469974390,5700,5700,5700,5700,50
|
|
20230630,114100,469689390,5700,5700,5700,5700,204
|
|
20230630,114000,468526590,5700,5700,5700,5700,196
|
|
20230630,113900,467409390,5700,5700,5700,5700,0
|
|
20230630,113800,467409390,5700,5700,5700,5700,0
|
|
20230630,113700,467409390,5700,5700,5700,5700,0
|
|
20230630,113600,467409390,5700,5700,5700,5700,172
|
|
20230630,113500,466428990,5690,5700,5700,5690,351
|
|
20230630,113400,464429790,5700,5700,5700,5700,0
|
|
20230630,113300,464429790,5700,5690,5700,5690,16
|
|
20230630,113200,464338650,5680,5690,5690,5680,40
|
|
20230630,113100,464111080,5690,5700,5700,5690,2613
|
|
20230630,113000,449221880,5700,5710,5710,5700,79
|
|
20230630,112900,448770860,5710,5710,5710,5710,5
|
|
20230630,112800,448742310,5710,5710,5710,5710,2
|
|
20230630,112700,448730890,5710,5710,5710,5710,0
|
|
20230630,112600,448730890,5710,5710,5710,5710,0
|
|
20230630,112500,448730890,5710,5710,5710,5710,100
|
|
20230630,112400,448159890,5710,5700,5710,5700,15
|
|
20230630,112300,448074290,5710,5710,5710,5710,0
|
|
20230630,112200,448074290,5710,5710,5710,5710,296
|
|
20230630,112100,446384130,5700,5700,5700,5700,11
|
|
20230630,112000,446321430,5690,5710,5710,5690,516
|
|
20230630,111900,443380710,5700,5700,5700,5700,536
|
|
20230630,111800,440325510,5690,5700,5700,5690,277
|
|
20230630,111700,438747060,5700,5700,5700,5700,4237
|
|
20230630,111600,414596160,5700,5680,5700,5680,2150
|
|
20230630,111500,402358050,5680,5680,5680,5680,0
|
|
20230630,111400,402358050,5680,5680,5680,5680,1220
|
|
20230630,111300,395428450,5680,5660,5680,5660,1035
|
|
20230630,111200,389560860,5670,5660,5670,5660,2490
|
|
20230630,111100,375465120,5660,5660,5660,5660,0
|
|
20230630,111000,375465120,5660,5660,5660,5650,355
|
|
20230630,110900,373455830,5660,5660,5660,5650,1081
|
|
20230630,110800,367337380,5660,5630,5660,5630,2166
|
|
20230630,110700,355109460,5640,5630,5640,5620,253
|
|
20230630,110600,353686790,5630,5630,5630,5630,0
|
|
20230630,110500,353686790,5630,5630,5630,5630,2
|
|
20230630,110400,353675530,5620,5620,5620,5620,1000
|
|
20230630,110300,348055530,5630,5630,5630,5630,0
|
|
20230630,110200,348055530,5630,5620,5630,5620,244
|
|
20230630,110100,346682180,5620,5620,5620,5620,0
|
|
20230630,110000,346682180,5620,5630,5630,5620,6
|
|
20230630,105900,346648410,5630,5620,5630,5620,2
|
|
20230630,105800,346637160,5630,5630,5630,5630,2
|
|
20230630,105700,346625900,5630,5630,5630,5630,0
|
|
20230630,105600,346625900,5630,5630,5630,5630,0
|
|
20230630,105500,346625900,5630,5630,5630,5630,1
|
|
20230630,105400,346620270,5610,5600,5610,5600,206
|
|
20230630,105300,345465110,5610,5630,5630,5610,47
|
|
20230630,105200,345201400,5620,5620,5620,5620,0
|
|
20230630,105100,345201400,5620,5620,5620,5620,0
|
|
20230630,105000,345201400,5620,5620,5620,5620,10
|
|
20230630,104900,345145200,5620,5620,5620,5620,10
|
|
20230630,104800,345089000,5620,5630,5630,5620,7
|
|
20230630,104700,345049650,5620,5620,5620,5620,10
|
|
20230630,104600,344993450,5630,5600,5630,5600,178
|
|
20230630,104500,343996620,5590,5630,5630,5590,112
|
|
20230630,104400,343369670,5630,5630,5630,5630,18
|
|
20230630,104300,343268330,5610,5610,5610,5610,0
|
|
20230630,104200,343268330,5610,5610,5610,5610,0
|
|
20230630,104100,343268330,5610,5610,5610,5610,0
|
|
20230630,104000,343268330,5610,5610,5610,5610,81
|
|
20230630,103900,342813920,5620,5620,5620,5620,0
|
|
20230630,103800,342813920,5620,5610,5620,5610,7
|
|
20230630,103700,342774600,5610,5620,5620,5610,1038
|
|
20230630,103600,336941370,5630,5610,5630,5610,81
|
|
20230630,103500,336486940,5590,5600,5600,5590,200
|
|
20230630,103400,335368910,5600,5590,5600,5590,4752
|
|
20230630,103300,308800450,5600,5610,5610,5600,3458
|
|
20230630,103200,289416290,5620,5620,5620,5620,20
|
|
20230630,103100,289303890,5620,5620,5620,5620,49
|
|
20230630,103000,289028510,5620,5620,5620,5620,1
|
|
20230630,102900,289022890,5620,5620,5620,5620,34
|
|
20230630,102800,288831810,5620,5620,5620,5620,3
|
|
20230630,102700,288814950,5620,5620,5620,5620,103
|
|
20230630,102600,288236090,5620,5620,5620,5620,1
|
|
20230630,102500,288230470,5620,5620,5620,5620,1
|
|
20230630,102400,288224850,5610,5610,5610,5610,0
|
|
20230630,102300,288224850,5610,5620,5620,5610,200
|
|
20230630,102200,287102550,5630,5630,5630,5630,1
|
|
20230630,102100,287096920,5630,5650,5650,5630,2190
|
|
20230630,102000,274761800,5650,5650,5650,5650,0
|
|
20230630,101900,274761800,5650,5650,5650,5650,0
|
|
20230630,101800,274761800,5650,5650,5650,5650,730
|
|
20230630,101700,270637300,5650,5650,5650,5650,200
|
|
20230630,101600,269507300,5650,5650,5650,5650,0
|
|
20230630,101500,269507300,5650,5650,5650,5650,643
|
|
20230630,101400,265874350,5640,5630,5640,5630,1154
|
|
20230630,101300,259372070,5640,5630,5640,5630,748
|
|
20230630,101200,255160800,5630,5630,5630,5630,19
|
|
20230630,101100,255053830,5630,5640,5640,5630,511
|
|
20230630,101000,252171980,5650,5640,5650,5640,13
|
|
20230630,100900,252098580,5640,5640,5640,5640,63
|
|
20230630,100800,251743260,5640,5640,5640,5640,18
|
|
20230630,100700,251641740,5640,5640,5640,5640,1
|
|
20230630,100600,251636100,5610,5610,5610,5610,0
|
|
20230630,100500,251636100,5610,5640,5640,5610,31
|
|
20230630,100400,251462160,5610,5610,5610,5610,0
|
|
20230630,100300,251462160,5610,5610,5610,5610,4
|
|
20230630,100200,251439720,5620,5620,5620,5610,379
|
|
20230630,100100,249310240,5620,5620,5620,5620,0
|
|
20230630,100000,249310240,5620,5630,5630,5620,455
|
|
20230630,095900,246753090,5640,5630,5650,5630,15
|
|
20230630,095800,246668500,5620,5610,5620,5610,449
|
|
20230630,095700,244147230,5610,5600,5610,5590,2097
|
|
20230630,095600,232393380,5600,5610,5610,5600,2737
|
|
20230630,095500,217059750,5610,5630,5630,5610,3118
|
|
20230630,095400,199550290,5640,5640,5640,5640,38
|
|
20230630,095300,199335970,5640,5660,5660,5640,90
|
|
20230630,095200,198826910,5660,5650,5660,5650,25
|
|
20230630,095100,198685430,5660,5660,5660,5660,57
|
|
20230630,095000,198362810,5690,5690,5690,5690,0
|
|
20230630,094900,198362810,5690,5690,5690,5690,0
|
|
20230630,094800,198362810,5690,5690,5690,5690,0
|
|
20230630,094700,198362810,5690,5690,5690,5690,0
|
|
20230630,094600,198362810,5690,5650,5690,5650,112
|
|
20230630,094500,197729800,5690,5670,5690,5670,437
|
|
20230630,094400,195251430,5680,5680,5680,5680,24
|
|
20230630,094300,195115110,5690,5660,5690,5660,2287
|
|
20230630,094200,182168420,5660,5630,5660,5630,2174
|
|
20230630,094100,169867400,5650,5650,5650,5640,319
|
|
20230630,094000,168068220,5640,5640,5640,5640,0
|
|
20230630,093900,168068220,5640,5640,5640,5640,0
|
|
20230630,093800,168068220,5640,5640,5640,5640,8
|
|
20230630,093700,168023100,5640,5650,5660,5640,328
|
|
20230630,093600,166171390,5650,5640,5650,5640,502
|
|
20230630,093500,163340090,5640,5640,5640,5640,30
|
|
20230630,093400,163170890,5640,5640,5640,5640,150
|
|
20230630,093300,162324890,5640,5640,5640,5640,7
|
|
20230630,093200,162285410,5640,5640,5640,5640,565
|
|
20230630,093100,159098810,5640,5620,5640,5620,686
|
|
20230630,093000,155239620,5590,5640,5640,5580,2427
|
|
20230630,092900,141631440,5650,5650,5650,5650,4
|
|
20230630,092800,141608840,5640,5640,5640,5640,4
|
|
20230630,092700,141586280,5640,5640,5640,5640,186
|
|
20230630,092600,140537240,5640,5630,5640,5620,107
|
|
20230630,092500,139935750,5630,5640,5640,5630,804
|
|
20230630,092400,135409210,5640,5640,5640,5640,24
|
|
20230630,092300,135273850,5630,5630,5630,5630,1
|
|
20230630,092200,135268220,5640,5630,5640,5630,22
|
|
20230630,092100,135144350,5630,5630,5630,5630,2
|
|
20230630,092000,135133090,5650,5630,5650,5620,1063
|
|
20230630,091900,129149030,5640,5640,5640,5640,545
|
|
20230630,091800,126075230,5680,5680,5680,5680,14
|
|
20230630,091700,125995710,5640,5640,5640,5640,231
|
|
20230630,091600,124692870,5640,5640,5640,5640,44
|
|
20230630,091500,124444710,5640,5670,5670,5640,537
|
|
20230630,091400,121409640,5670,5650,5670,5650,363
|
|
20230630,091300,119358630,5650,5670,5670,5650,508
|
|
20230630,091200,116484830,5660,5660,5660,5660,0
|
|
20230630,091100,116484830,5660,5660,5660,5660,415
|
|
20230630,091000,114135930,5660,5690,5690,5660,638
|
|
20230630,090900,110517480,5690,5700,5700,5690,498
|
|
20230630,090800,107683560,5700,5700,5700,5700,1000
|
|
20230630,090700,101983560,5710,5710,5710,5710,1
|
|
20230630,090600,101977850,5710,5730,5730,5670,334
|
|
20230630,090500,100075790,5720,5720,5720,5710,291
|
|
20230630,090400,98411290,5700,5720,5720,5700,469
|
|
20230630,090300,95730310,5730,5730,5740,5730,361
|
|
20230630,090200,93661140,5720,5730,5750,5700,4535
|
|
20230630,090100,67740230,5730,5680,5730,5680,2519
|
|
20230630,090000,53358060,5680,5600,5680,5600,9526
|