583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184000,267732770,2335,2335,2335,2335,4609
|
|
20230630,183900,267732770,2335,2335,2335,2335,0
|
|
20230630,183800,267732770,2335,2335,2335,2335,0
|
|
20230630,183700,267732770,2335,2335,2335,2335,0
|
|
20230630,183600,267732770,2335,2335,2335,2335,0
|
|
20230630,183500,267732770,2335,2335,2335,2335,0
|
|
20230630,183400,267732770,2335,2335,2335,2335,0
|
|
20230630,183300,267732770,2335,2335,2335,2335,0
|
|
20230630,183200,267732770,2335,2335,2335,2335,0
|
|
20230630,183100,267732770,2335,2335,2335,2335,0
|
|
20230630,183000,267732770,2335,2335,2335,2335,0
|
|
20230630,182900,267732770,2335,2335,2335,2335,0
|
|
20230630,182800,267732770,2335,2335,2335,2335,0
|
|
20230630,182700,267732770,2335,2335,2335,2335,0
|
|
20230630,182600,267732770,2335,2335,2335,2335,0
|
|
20230630,182500,267732770,2335,2335,2335,2335,0
|
|
20230630,182400,267732770,2335,2335,2335,2335,0
|
|
20230630,182300,267732770,2335,2335,2335,2335,0
|
|
20230630,182200,267732770,2335,2335,2335,2335,0
|
|
20230630,182100,267732770,2335,2335,2335,2335,0
|
|
20230630,182000,267732770,2335,2335,2335,2335,0
|
|
20230630,181900,267732770,2335,2335,2335,2335,0
|
|
20230630,181800,267732770,2335,2335,2335,2335,0
|
|
20230630,181700,267732770,2335,2335,2335,2335,0
|
|
20230630,181600,267732770,2335,2335,2335,2335,0
|
|
20230630,181500,267732770,2335,2335,2335,2335,0
|
|
20230630,181400,267732770,2335,2335,2335,2335,0
|
|
20230630,181300,267732770,2335,2335,2335,2335,0
|
|
20230630,181200,267732770,2335,2335,2335,2335,0
|
|
20230630,181100,267732770,2335,2335,2335,2335,0
|
|
20230630,181000,267732770,2335,2335,2335,2335,4609
|
|
20230630,180900,267732770,2335,2335,2335,2335,0
|
|
20230630,180800,267732770,2335,2335,2335,2335,0
|
|
20230630,180700,267732770,2335,2335,2335,2335,0
|
|
20230630,180600,267732770,2335,2335,2335,2335,0
|
|
20230630,180500,267732770,2335,2335,2335,2335,0
|
|
20230630,180400,267732770,2335,2335,2335,2335,0
|
|
20230630,180300,267732770,2335,2335,2335,2335,0
|
|
20230630,180200,267732770,2335,2335,2335,2335,0
|
|
20230630,180100,267732770,2335,2335,2335,2335,0
|
|
20230630,180000,267732770,2335,2335,2335,2335,0
|
|
20230630,175900,267732770,2335,2335,2335,2335,0
|
|
20230630,175800,267732770,2335,2335,2335,2335,0
|
|
20230630,175700,267732770,2335,2335,2335,2335,0
|
|
20230630,175600,267732770,2335,2335,2335,2335,0
|
|
20230630,175500,267732770,2335,2335,2335,2335,0
|
|
20230630,175400,267732770,2335,2335,2335,2335,0
|
|
20230630,175300,267732770,2335,2335,2335,2335,0
|
|
20230630,175200,267732770,2335,2335,2335,2335,0
|
|
20230630,175100,267732770,2335,2335,2335,2335,0
|
|
20230630,175000,267732770,2335,2335,2335,2335,0
|
|
20230630,174900,267732770,2335,2335,2335,2335,0
|
|
20230630,174800,267732770,2335,2335,2335,2335,0
|
|
20230630,174700,267732770,2335,2335,2335,2335,0
|
|
20230630,174600,267732770,2335,2335,2335,2335,0
|
|
20230630,174500,267732770,2335,2335,2335,2335,0
|
|
20230630,174400,267732770,2335,2335,2335,2335,0
|
|
20230630,174300,267732770,2335,2335,2335,2335,0
|
|
20230630,174200,267732770,2335,2335,2335,2335,0
|
|
20230630,174100,267732770,2335,2335,2335,2335,0
|
|
20230630,174000,267732770,2335,2335,2335,2335,4609
|
|
20230630,173900,267732770,2335,2335,2335,2335,0
|
|
20230630,173800,267732770,2335,2335,2335,2335,0
|
|
20230630,173700,267732770,2335,2335,2335,2335,0
|
|
20230630,173600,267732770,2335,2335,2335,2335,0
|
|
20230630,173500,267732770,2335,2335,2335,2335,0
|
|
20230630,173400,267732770,2335,2335,2335,2335,0
|
|
20230630,173300,267732770,2335,2335,2335,2335,0
|
|
20230630,173200,267732770,2335,2335,2335,2335,0
|
|
20230630,173100,267732770,2335,2335,2335,2335,0
|
|
20230630,173000,267732770,2335,2335,2335,2335,0
|
|
20230630,172900,267732770,2335,2335,2335,2335,0
|
|
20230630,172800,267732770,2335,2335,2335,2335,0
|
|
20230630,172700,267732770,2335,2335,2335,2335,0
|
|
20230630,172600,267732770,2335,2335,2335,2335,0
|
|
20230630,172500,267732770,2335,2335,2335,2335,0
|
|
20230630,172400,267732770,2335,2335,2335,2335,0
|
|
20230630,172300,267732770,2335,2335,2335,2335,0
|
|
20230630,172200,267732770,2335,2335,2335,2335,0
|
|
20230630,172100,267732770,2335,2335,2335,2335,0
|
|
20230630,172000,267732770,2335,2335,2335,2335,0
|
|
20230630,171900,267732770,2335,2335,2335,2335,0
|
|
20230630,171800,267732770,2335,2335,2335,2335,0
|
|
20230630,171700,267732770,2335,2335,2335,2335,0
|
|
20230630,171600,267732770,2335,2335,2335,2335,0
|
|
20230630,171500,267732770,2335,2335,2335,2335,0
|
|
20230630,171400,267732770,2335,2335,2335,2335,0
|
|
20230630,171300,267732770,2335,2335,2335,2335,0
|
|
20230630,171200,267732770,2335,2335,2335,2335,0
|
|
20230630,171100,267732770,2335,2335,2335,2335,0
|
|
20230630,171000,267732770,2335,2335,2335,2335,4609
|
|
20230630,170900,267732770,2335,2335,2335,2335,0
|
|
20230630,170800,267732770,2335,2335,2335,2335,0
|
|
20230630,170700,267732770,2335,2335,2335,2335,0
|
|
20230630,170600,267732770,2335,2335,2335,2335,0
|
|
20230630,170500,267732770,2335,2335,2335,2335,0
|
|
20230630,170400,267732770,2335,2335,2335,2335,0
|
|
20230630,170300,267732770,2335,2335,2335,2335,0
|
|
20230630,170200,267732770,2335,2335,2335,2335,0
|
|
20230630,170100,267732770,2335,2335,2335,2335,0
|
|
20230630,170000,267732770,2335,2335,2335,2335,0
|
|
20230630,165900,267732770,2335,2335,2335,2335,0
|
|
20230630,165800,267732770,2335,2335,2335,2335,0
|
|
20230630,165700,267732770,2335,2335,2335,2335,0
|
|
20230630,165600,267732770,2335,2335,2335,2335,0
|
|
20230630,165500,267732770,2335,2335,2335,2335,0
|
|
20230630,165400,267732770,2335,2335,2335,2335,0
|
|
20230630,165300,267732770,2335,2335,2335,2335,0
|
|
20230630,165200,267732770,2335,2335,2335,2335,0
|
|
20230630,165100,267732770,2335,2335,2335,2335,0
|
|
20230630,165000,267732770,2335,2335,2335,2335,0
|
|
20230630,164900,267732770,2335,2335,2335,2335,0
|
|
20230630,164800,267732770,2335,2335,2335,2335,0
|
|
20230630,164700,267732770,2335,2335,2335,2335,0
|
|
20230630,164600,267732770,2335,2335,2335,2335,0
|
|
20230630,164500,267732770,2335,2335,2335,2335,0
|
|
20230630,164400,267732770,2335,2335,2335,2335,0
|
|
20230630,164300,267732770,2335,2335,2335,2335,0
|
|
20230630,164200,267732770,2335,2335,2335,2335,0
|
|
20230630,164100,267732770,2335,2335,2335,2335,0
|
|
20230630,164000,267732770,2335,2335,2335,2335,4609
|
|
20230630,163900,267732770,2335,2335,2335,2335,0
|
|
20230630,163800,267732770,2335,2335,2335,2335,0
|
|
20230630,163700,267732770,2335,2335,2335,2335,0
|
|
20230630,163600,267732770,2335,2335,2335,2335,0
|
|
20230630,163500,267732770,2335,2335,2335,2335,0
|
|
20230630,163400,267732770,2335,2335,2335,2335,0
|
|
20230630,163300,267732770,2335,2335,2335,2335,0
|
|
20230630,163200,267732770,2335,2335,2335,2335,0
|
|
20230630,163100,267732770,2335,2335,2335,2335,0
|
|
20230630,163000,267732770,2335,2335,2335,2335,0
|
|
20230630,162900,267732770,2335,2335,2335,2335,0
|
|
20230630,162800,267732770,2335,2335,2335,2335,0
|
|
20230630,162700,267732770,2335,2335,2335,2335,0
|
|
20230630,162600,267732770,2335,2335,2335,2335,0
|
|
20230630,162500,267732770,2335,2335,2335,2335,0
|
|
20230630,162400,267732770,2335,2335,2335,2335,0
|
|
20230630,162300,267732770,2335,2335,2335,2335,0
|
|
20230630,162200,267732770,2335,2335,2335,2335,0
|
|
20230630,162100,267732770,2335,2335,2335,2335,0
|
|
20230630,162000,267732770,2335,2335,2335,2335,0
|
|
20230630,161900,267732770,2335,2335,2335,2335,0
|
|
20230630,161800,267732770,2335,2335,2335,2335,0
|
|
20230630,161700,267732770,2335,2335,2335,2335,0
|
|
20230630,161600,267732770,2335,2335,2335,2335,0
|
|
20230630,161500,267732770,2335,2335,2335,2335,0
|
|
20230630,161400,267732770,2335,2335,2335,2335,0
|
|
20230630,161300,267732770,2335,2335,2335,2335,0
|
|
20230630,161200,267732770,2335,2335,2335,2335,0
|
|
20230630,161100,267732770,2335,2335,2335,2335,0
|
|
20230630,161000,267732770,2335,2335,2335,2335,4609
|
|
20230630,160900,267732770,2335,2335,2335,2335,0
|
|
20230630,160800,267732770,2335,2335,2335,2335,0
|
|
20230630,160700,267732770,2335,2335,2335,2335,0
|
|
20230630,160600,267732770,2335,2335,2335,2335,0
|
|
20230630,160500,267732770,2335,2335,2335,2335,0
|
|
20230630,160400,267732770,2335,2335,2335,2335,0
|
|
20230630,160300,267732770,2335,2335,2335,2335,0
|
|
20230630,160200,267732770,2335,2335,2335,2335,0
|
|
20230630,160100,267732770,2335,2335,2335,2335,0
|
|
20230630,160000,267732770,2335,2335,2335,2335,0
|
|
20230630,155900,267732770,2335,2335,2335,2335,0
|
|
20230630,155800,267732770,2335,2335,2335,2335,0
|
|
20230630,155700,267732770,2335,2335,2335,2335,0
|
|
20230630,155600,267732770,2335,2335,2335,2335,0
|
|
20230630,155500,267732770,2335,2335,2335,2335,0
|
|
20230630,155400,267732770,2335,2335,2335,2335,0
|
|
20230630,155300,267732770,2335,2335,2335,2335,0
|
|
20230630,155200,267732770,2335,2335,2335,2335,0
|
|
20230630,155100,267732770,2335,2335,2335,2335,0
|
|
20230630,155000,267732770,2335,2335,2335,2335,0
|
|
20230630,154900,267732770,2335,2335,2335,2335,0
|
|
20230630,154800,267732770,2335,2335,2335,2335,0
|
|
20230630,154700,267732770,2335,2335,2335,2335,0
|
|
20230630,154600,267732770,2335,2335,2335,2335,0
|
|
20230630,154500,267732770,2335,2335,2335,2335,0
|
|
20230630,154400,267732770,2335,2335,2335,2335,0
|
|
20230630,154300,267732770,2335,2335,2335,2335,0
|
|
20230630,154200,267732770,2335,2335,2335,2335,0
|
|
20230630,154100,267732770,2335,2335,2335,2335,0
|
|
20230630,154000,267732770,2335,2335,2335,2335,4609
|
|
20230630,153900,267732770,2335,2335,2335,2335,0
|
|
20230630,153800,267732770,2335,2335,2335,2335,0
|
|
20230630,153700,267732770,2335,2335,2335,2335,0
|
|
20230630,153600,267732770,2335,2335,2335,2335,0
|
|
20230630,153500,267732770,2335,2335,2335,2335,0
|
|
20230630,153400,267732770,2335,2335,2335,2335,0
|
|
20230630,153300,267732770,2335,2335,2335,2335,0
|
|
20230630,153200,267732770,2335,2335,2335,2335,0
|
|
20230630,153100,267732770,2335,2335,2335,2335,0
|
|
20230630,153000,267732770,2335,2335,2335,2335,4609
|
|
20230630,152900,256970755,2335,2335,2335,2335,0
|
|
20230630,152800,256970755,2335,2335,2335,2335,0
|
|
20230630,152700,256970755,2335,2335,2335,2335,0
|
|
20230630,152600,256970755,2335,2335,2335,2335,0
|
|
20230630,152500,256970755,2335,2335,2335,2335,0
|
|
20230630,152400,256970755,2335,2335,2335,2335,0
|
|
20230630,152300,256970755,2335,2335,2335,2335,0
|
|
20230630,152200,256970755,2335,2335,2335,2335,0
|
|
20230630,152100,256970755,2335,2335,2335,2335,0
|
|
20230630,152000,256970755,2335,2335,2335,2335,0
|
|
20230630,151900,256970755,2335,2335,2335,2335,58
|
|
20230630,151800,256835325,2325,2325,2330,2325,119
|
|
20230630,151700,256558570,2330,2330,2330,2330,3082
|
|
20230630,151600,249377510,2335,2335,2335,2335,1314
|
|
20230630,151500,246309320,2340,2340,2340,2340,318
|
|
20230630,151400,245565200,2340,2340,2340,2340,1
|
|
20230630,151300,245562860,2340,2340,2340,2340,29
|
|
20230630,151200,245495000,2340,2345,2345,2340,223
|
|
20230630,151100,244973170,2340,2340,2340,2340,2362
|
|
20230630,151000,239446090,2340,2340,2340,2340,18
|
|
20230630,150900,239403970,2340,2340,2340,2340,50
|
|
20230630,150800,239286970,2340,2340,2340,2340,54
|
|
20230630,150700,239160610,2335,2335,2335,2335,0
|
|
20230630,150600,239160610,2335,2335,2335,2335,0
|
|
20230630,150500,239160610,2335,2335,2335,2335,0
|
|
20230630,150400,239160610,2335,2335,2335,2335,0
|
|
20230630,150300,239160610,2335,2330,2340,2330,2347
|
|
20230630,150200,233681635,2330,2330,2330,2330,58
|
|
20230630,150100,233546495,2335,2335,2335,2335,0
|
|
20230630,150000,233546495,2335,2335,2335,2330,509
|
|
20230630,145900,232360475,2340,2340,2340,2340,0
|
|
20230630,145800,232360475,2340,2340,2340,2340,100
|
|
20230630,145700,232126475,2340,2340,2340,2340,0
|
|
20230630,145600,232126475,2340,2330,2340,2330,61
|
|
20230630,145500,231984335,2340,2340,2340,2340,0
|
|
20230630,145400,231984335,2340,2340,2340,2340,4
|
|
20230630,145300,231974975,2340,2340,2340,2340,3
|
|
20230630,145200,231967955,2330,2335,2335,2330,1000
|
|
20230630,145100,229637870,2330,2330,2330,2330,1252
|
|
20230630,145000,226720710,2340,2340,2340,2340,10
|
|
20230630,144900,226697310,2340,2340,2340,2340,0
|
|
20230630,144800,226697310,2340,2340,2340,2340,50
|
|
20230630,144700,226580310,2340,2340,2340,2340,0
|
|
20230630,144600,226580310,2340,2340,2340,2340,0
|
|
20230630,144500,226580310,2340,2340,2340,2340,0
|
|
20230630,144400,226580310,2340,2340,2340,2340,0
|
|
20230630,144300,226580310,2340,2340,2340,2340,0
|
|
20230630,144200,226580310,2340,2340,2340,2340,0
|
|
20230630,144100,226580310,2340,2340,2340,2340,1
|
|
20230630,144000,226577970,2330,2330,2330,2330,1785
|
|
20230630,143900,222418920,2340,2340,2340,2340,0
|
|
20230630,143800,222418920,2340,2340,2340,2340,0
|
|
20230630,143700,222418920,2340,2340,2340,2340,0
|
|
20230630,143600,222418920,2340,2340,2340,2340,2145
|
|
20230630,143500,217399620,2340,2340,2340,2340,0
|
|
20230630,143400,217399620,2340,2340,2340,2340,1
|
|
20230630,143300,217397280,2335,2335,2335,2335,820
|
|
20230630,143200,215482580,2335,2335,2335,2335,10
|
|
20230630,143100,215459230,2340,2340,2340,2340,0
|
|
20230630,143000,215459230,2340,2340,2340,2340,0
|
|
20230630,142900,215459230,2340,2340,2340,2340,0
|
|
20230630,142800,215459230,2340,2340,2340,2340,0
|
|
20230630,142700,215459230,2340,2340,2340,2340,0
|
|
20230630,142600,215459230,2340,2340,2340,2340,0
|
|
20230630,142500,215459230,2340,2340,2340,2340,1
|
|
20230630,142400,215456890,2340,2340,2340,2340,0
|
|
20230630,142300,215456890,2340,2340,2340,2340,0
|
|
20230630,142200,215456890,2340,2340,2340,2340,14
|
|
20230630,142100,215424130,2340,2330,2340,2330,29
|
|
20230630,142000,215356290,2340,2340,2340,2340,0
|
|
20230630,141900,215356290,2340,2340,2340,2340,150
|
|
20230630,141800,215005290,2340,2340,2340,2340,228
|
|
20230630,141700,214471770,2340,2340,2340,2340,1
|
|
20230630,141600,214469430,2325,2330,2330,2325,1730
|
|
20230630,141500,210440585,2340,2340,2340,2340,0
|
|
20230630,141400,210440585,2340,2340,2340,2340,1000
|
|
20230630,141300,208100585,2340,2340,2340,2340,0
|
|
20230630,141200,208100585,2340,2340,2340,2340,0
|
|
20230630,141100,208100585,2340,2340,2340,2340,0
|
|
20230630,141000,208100585,2340,2340,2340,2340,0
|
|
20230630,140900,208100585,2340,2340,2340,2340,1
|
|
20230630,140800,208098245,2340,2340,2340,2340,0
|
|
20230630,140700,208098245,2340,2340,2340,2340,0
|
|
20230630,140600,208098245,2340,2340,2340,2340,0
|
|
20230630,140500,208098245,2340,2340,2340,2340,0
|
|
20230630,140400,208098245,2340,2340,2340,2340,0
|
|
20230630,140300,208098245,2340,2340,2340,2340,79
|
|
20230630,140200,207913385,2340,2340,2340,2340,5
|
|
20230630,140100,207901685,2340,2340,2340,2340,1
|
|
20230630,140000,207899345,2330,2330,2330,2330,0
|
|
20230630,135900,207899345,2330,2330,2330,2330,0
|
|
20230630,135800,207899345,2330,2330,2330,2330,493
|
|
20230630,135700,206750655,2330,2330,2330,2330,21
|
|
20230630,135600,206701725,2330,2330,2330,2330,0
|
|
20230630,135500,206701725,2330,2330,2330,2330,9
|
|
20230630,135400,206680755,2330,2330,2330,2330,0
|
|
20230630,135300,206680755,2330,2330,2330,2330,222
|
|
20230630,135200,206163495,2330,2330,2330,2330,0
|
|
20230630,135100,206163495,2330,2330,2330,2330,0
|
|
20230630,135000,206163495,2330,2330,2330,2330,302
|
|
20230630,134900,205459835,2330,2330,2330,2330,318
|
|
20230630,134800,204718895,2330,2330,2330,2330,0
|
|
20230630,134700,204718895,2330,2330,2330,2330,182
|
|
20230630,134600,204294835,2330,2330,2330,2330,0
|
|
20230630,134500,204294835,2330,2330,2330,2330,0
|
|
20230630,134400,204294835,2330,2330,2330,2330,26
|
|
20230630,134300,204234255,2330,2330,2330,2330,0
|
|
20230630,134200,204234255,2330,2330,2330,2330,15
|
|
20230630,134100,204199305,2330,2330,2330,2330,53
|
|
20230630,134000,204075815,2330,2330,2330,2330,15
|
|
20230630,133900,204040865,2330,2330,2330,2330,1
|
|
20230630,133800,204038535,2325,2325,2325,2325,0
|
|
20230630,133700,204038535,2325,2325,2325,2325,0
|
|
20230630,133600,204038535,2325,2325,2325,2325,40
|
|
20230630,133500,203945535,2330,2330,2330,2330,390
|
|
20230630,133400,203036835,2330,2335,2335,2330,61
|
|
20230630,133300,202894405,2335,2335,2335,2335,0
|
|
20230630,133200,202894405,2335,2335,2335,2335,100
|
|
20230630,133100,202660905,2335,2335,2335,2335,1
|
|
20230630,133000,202658570,2335,2335,2335,2335,20
|
|
20230630,132900,202611870,2335,2335,2335,2335,0
|
|
20230630,132800,202611870,2335,2335,2335,2335,36
|
|
20230630,132700,202527810,2335,2335,2335,2335,75
|
|
20230630,132600,202352685,2335,2335,2335,2335,123
|
|
20230630,132500,202065480,2340,2340,2340,2340,235
|
|
20230630,132400,201515580,2340,2340,2340,2340,7
|
|
20230630,132300,201499200,2340,2340,2340,2340,0
|
|
20230630,132200,201499200,2340,2340,2340,2340,0
|
|
20230630,132100,201499200,2340,2340,2340,2340,0
|
|
20230630,132000,201499200,2340,2340,2340,2340,0
|
|
20230630,131900,201499200,2340,2340,2340,2340,0
|
|
20230630,131800,201499200,2340,2340,2340,2340,1
|
|
20230630,131700,201496860,2340,2340,2340,2340,0
|
|
20230630,131600,201496860,2340,2340,2340,2340,0
|
|
20230630,131500,201496860,2340,2340,2340,2340,0
|
|
20230630,131400,201496860,2340,2340,2340,2340,0
|
|
20230630,131300,201496860,2340,2340,2340,2340,0
|
|
20230630,131200,201496860,2340,2340,2340,2340,0
|
|
20230630,131100,201496860,2340,2340,2340,2340,0
|
|
20230630,131000,201496860,2340,2340,2340,2340,0
|
|
20230630,130900,201496860,2340,2340,2340,2340,0
|
|
20230630,130800,201496860,2340,2340,2340,2340,0
|
|
20230630,130700,201496860,2340,2340,2340,2340,0
|
|
20230630,130600,201496860,2340,2340,2340,2340,1795
|
|
20230630,130500,197296560,2340,2325,2340,2325,2
|
|
20230630,130400,197291895,2340,2340,2340,2340,0
|
|
20230630,130300,197291895,2340,2325,2340,2325,2
|
|
20230630,130200,197287230,2340,2340,2340,2340,0
|
|
20230630,130100,197287230,2340,2340,2340,2340,0
|
|
20230630,130000,197287230,2340,2340,2340,2340,46
|
|
20230630,125900,197179590,2340,2340,2340,2340,0
|
|
20230630,125800,197179590,2340,2340,2340,2340,1
|
|
20230630,125700,197177250,2325,2335,2335,2325,3000
|
|
20230630,125600,190200260,2340,2340,2340,2340,0
|
|
20230630,125500,190200260,2340,2340,2340,2340,0
|
|
20230630,125400,190200260,2340,2340,2340,2340,0
|
|
20230630,125300,190200260,2340,2340,2340,2340,0
|
|
20230630,125200,190200260,2340,2340,2340,2340,0
|
|
20230630,125100,190200260,2340,2340,2340,2340,0
|
|
20230630,125000,190200260,2340,2340,2340,2340,0
|
|
20230630,124900,190200260,2340,2340,2340,2340,77
|
|
20230630,124800,190020080,2340,2340,2340,2340,0
|
|
20230630,124700,190020080,2340,2340,2340,2340,0
|
|
20230630,124600,190020080,2340,2340,2340,2340,0
|
|
20230630,124500,190020080,2340,2340,2340,2340,36
|
|
20230630,124400,189935840,2340,2340,2340,2340,0
|
|
20230630,124300,189935840,2340,2340,2340,2340,10
|
|
20230630,124200,189912440,2340,2340,2340,2340,0
|
|
20230630,124100,189912440,2340,2340,2340,2340,0
|
|
20230630,124000,189912440,2340,2340,2340,2340,0
|
|
20230630,123900,189912440,2340,2340,2340,2340,0
|
|
20230630,123800,189912440,2340,2340,2340,2340,0
|
|
20230630,123700,189912440,2340,2340,2340,2340,2
|
|
20230630,123600,189907760,2330,2330,2330,2330,0
|
|
20230630,123500,189907760,2330,2330,2330,2330,0
|
|
20230630,123400,189907760,2330,2330,2330,2330,0
|
|
20230630,123300,189907760,2330,2330,2330,2330,220
|
|
20230630,123200,189395160,2340,2340,2340,2340,1
|
|
20230630,123100,189392820,2335,2335,2335,2335,108
|
|
20230630,123000,189140640,2340,2340,2340,2340,0
|
|
20230630,122900,189140640,2340,2340,2340,2340,0
|
|
20230630,122800,189140640,2340,2340,2340,2340,0
|
|
20230630,122700,189140640,2340,2340,2340,2340,0
|
|
20230630,122600,189140640,2340,2340,2340,2340,0
|
|
20230630,122500,189140640,2340,2340,2340,2340,0
|
|
20230630,122400,189140640,2340,2340,2340,2340,0
|
|
20230630,122300,189140640,2340,2340,2340,2340,0
|
|
20230630,122200,189140640,2340,2340,2340,2340,40
|
|
20230630,122100,189047040,2340,2340,2340,2340,0
|
|
20230630,122000,189047040,2340,2340,2340,2340,0
|
|
20230630,121900,189047040,2340,2340,2340,2340,0
|
|
20230630,121800,189047040,2340,2340,2340,2340,0
|
|
20230630,121700,189047040,2340,2340,2340,2340,2
|
|
20230630,121600,189042360,2340,2340,2340,2340,0
|
|
20230630,121500,189042360,2340,2335,2340,2320,11144
|
|
20230630,121400,163147975,2335,2335,2335,2335,0
|
|
20230630,121300,163147975,2335,2335,2335,2335,1023
|
|
20230630,121200,160759270,2330,2330,2330,2330,0
|
|
20230630,121100,160759270,2330,2330,2330,2330,0
|
|
20230630,121000,160759270,2330,2330,2330,2330,0
|
|
20230630,120900,160759270,2330,2330,2330,2330,28
|
|
20230630,120800,160694030,2330,2330,2330,2330,0
|
|
20230630,120700,160694030,2330,2330,2330,2330,0
|
|
20230630,120600,160694030,2330,2330,2330,2330,289
|
|
20230630,120500,160020660,2325,2325,2325,2325,1
|
|
20230630,120400,160018335,2330,2330,2330,2330,0
|
|
20230630,120300,160018335,2330,2330,2330,2330,0
|
|
20230630,120200,160018335,2330,2330,2330,2330,0
|
|
20230630,120100,160018335,2330,2330,2330,2330,300
|
|
20230630,120000,159319335,2330,2330,2330,2330,86
|
|
20230630,115900,159118955,2330,2330,2330,2330,39
|
|
20230630,115800,159028085,2330,2335,2335,2330,3434
|
|
20230630,115700,151026815,2335,2335,2335,2335,70
|
|
20230630,115600,150863365,2330,2330,2330,2330,1
|
|
20230630,115500,150861035,2335,2335,2335,2335,10
|
|
20230630,115400,150837685,2335,2335,2335,2335,0
|
|
20230630,115300,150837685,2335,2335,2335,2335,0
|
|
20230630,115200,150837685,2335,2335,2335,2335,0
|
|
20230630,115100,150837685,2335,2335,2335,2335,0
|
|
20230630,115000,150837685,2335,2335,2335,2335,0
|
|
20230630,114900,150837685,2335,2335,2335,2335,2
|
|
20230630,114800,150833015,2330,2330,2330,2330,0
|
|
20230630,114700,150833015,2330,2330,2330,2330,10
|
|
20230630,114600,150809715,2335,2335,2335,2335,91
|
|
20230630,114500,150597230,2335,2335,2335,2335,10
|
|
20230630,114400,150573880,2340,2335,2340,2335,71
|
|
20230630,114300,150408085,2335,2335,2335,2335,0
|
|
20230630,114200,150408085,2335,2335,2335,2335,0
|
|
20230630,114100,150408085,2335,2335,2335,2335,0
|
|
20230630,114000,150408085,2335,2335,2335,2335,553
|
|
20230630,113900,149116830,2340,2340,2340,2340,0
|
|
20230630,113800,149116830,2340,2340,2340,2340,0
|
|
20230630,113700,149116830,2340,2340,2340,2340,0
|
|
20230630,113600,149116830,2340,2340,2340,2340,0
|
|
20230630,113500,149116830,2340,2340,2340,2340,0
|
|
20230630,113400,149116830,2340,2340,2340,2340,0
|
|
20230630,113300,149116830,2340,2340,2340,2340,0
|
|
20230630,113200,149116830,2340,2340,2340,2340,0
|
|
20230630,113100,149116830,2340,2340,2340,2340,0
|
|
20230630,113000,149116830,2340,2340,2340,2340,0
|
|
20230630,112900,149116830,2340,2340,2340,2340,0
|
|
20230630,112800,149116830,2340,2340,2340,2340,2000
|
|
20230630,112700,144436830,2340,2340,2340,2340,22
|
|
20230630,112600,144385350,2340,2340,2340,2340,0
|
|
20230630,112500,144385350,2340,2340,2340,2340,54
|
|
20230630,112400,144258990,2330,2330,2330,2330,0
|
|
20230630,112300,144258990,2330,2330,2330,2330,0
|
|
20230630,112200,144258990,2330,2330,2330,2330,100
|
|
20230630,112100,144025990,2330,2330,2330,2330,0
|
|
20230630,112000,144025990,2330,2335,2335,2330,386
|
|
20230630,111900,143126360,2330,2330,2330,2330,0
|
|
20230630,111800,143126360,2330,2330,2330,2330,0
|
|
20230630,111700,143126360,2330,2330,2330,2330,1
|
|
20230630,111600,143124030,2330,2330,2330,2330,1
|
|
20230630,111500,143121700,2325,2325,2325,2325,0
|
|
20230630,111400,143121700,2325,2325,2325,2325,0
|
|
20230630,111300,143121700,2325,2325,2325,2325,112
|
|
20230630,111200,142861300,2325,2325,2325,2325,0
|
|
20230630,111100,142861300,2325,2325,2325,2325,0
|
|
20230630,111000,142861300,2325,2325,2325,2325,1
|
|
20230630,110900,142858975,2325,2335,2335,2325,5000
|
|
20230630,110800,131218900,2345,2345,2345,2345,0
|
|
20230630,110700,131218900,2345,2345,2345,2345,0
|
|
20230630,110600,131218900,2345,2345,2345,2345,0
|
|
20230630,110500,131218900,2345,2345,2345,2345,0
|
|
20230630,110400,131218900,2345,2345,2345,2345,0
|
|
20230630,110300,131218900,2345,2345,2345,2345,1
|
|
20230630,110200,131216555,2345,2345,2345,2345,0
|
|
20230630,110100,131216555,2345,2345,2345,2345,142
|
|
20230630,110000,130883565,2330,2330,2330,2330,214
|
|
20230630,105900,130384945,2330,2340,2340,2330,454
|
|
20230630,105800,129326100,2340,2340,2340,2340,0
|
|
20230630,105700,129326100,2340,2340,2340,2340,0
|
|
20230630,105600,129326100,2340,2340,2340,2340,0
|
|
20230630,105500,129326100,2340,2340,2340,2340,0
|
|
20230630,105400,129326100,2340,2340,2340,2340,345
|
|
20230630,105300,128518800,2340,2340,2340,2340,162
|
|
20230630,105200,128139720,2350,2350,2350,2350,0
|
|
20230630,105100,128139720,2350,2350,2350,2350,0
|
|
20230630,105000,128139720,2350,2350,2350,2350,0
|
|
20230630,104900,128139720,2350,2345,2350,2345,500
|
|
20230630,104800,126966735,2340,2335,2345,2335,1110
|
|
20230630,104700,124368765,2335,2335,2335,2335,113
|
|
20230630,104600,124104910,2330,2330,2330,2330,0
|
|
20230630,104500,124104910,2330,2330,2330,2330,0
|
|
20230630,104400,124104910,2330,2330,2330,2330,0
|
|
20230630,104300,124104910,2330,2330,2330,2330,332
|
|
20230630,104200,123331350,2330,2330,2330,2330,0
|
|
20230630,104100,123331350,2330,2330,2330,2330,0
|
|
20230630,104000,123331350,2330,2330,2330,2330,151
|
|
20230630,103900,122979520,2335,2335,2335,2335,0
|
|
20230630,103800,122979520,2335,2335,2335,2335,182
|
|
20230630,103700,122554550,2330,2330,2330,2330,6
|
|
20230630,103600,122540570,2335,2335,2335,2335,0
|
|
20230630,103500,122540570,2335,2335,2335,2335,1
|
|
20230630,103400,122538235,2335,2335,2335,2335,2
|
|
20230630,103300,122533565,2335,2335,2335,2335,545
|
|
20230630,103200,121260990,2335,2335,2335,2335,1063
|
|
20230630,103100,118778885,2335,2330,2335,2330,225
|
|
20230630,103000,118253560,2335,2335,2335,2335,2
|
|
20230630,102900,118248890,2335,2335,2335,2335,0
|
|
20230630,102800,118248890,2335,2335,2335,2335,1166
|
|
20230630,102700,115526280,2330,2330,2330,2330,0
|
|
20230630,102600,115526280,2330,2340,2340,2330,1868
|
|
20230630,102500,111164745,2335,2335,2335,2335,0
|
|
20230630,102400,111164745,2335,2335,2335,2335,0
|
|
20230630,102300,111164745,2335,2335,2335,2335,462
|
|
20230630,102200,110085975,2335,2335,2335,2335,100
|
|
20230630,102100,109852475,2335,2335,2335,2335,100
|
|
20230630,102000,109618975,2335,2335,2335,2335,0
|
|
20230630,101900,109618975,2335,2335,2335,2335,0
|
|
20230630,101800,109618975,2335,2335,2335,2335,0
|
|
20230630,101700,109618975,2335,2335,2335,2335,34
|
|
20230630,101600,109539585,2335,2335,2335,2335,0
|
|
20230630,101500,109539585,2335,2330,2335,2330,78
|
|
20230630,101400,109357770,2330,2330,2330,2330,10
|
|
20230630,101300,109334470,2330,2330,2330,2330,21
|
|
20230630,101200,109285540,2330,2330,2330,2330,106
|
|
20230630,101100,109038560,2330,2330,2330,2330,0
|
|
20230630,101000,109038560,2330,2335,2335,2330,11
|
|
20230630,100900,109012925,2330,2330,2330,2330,147
|
|
20230630,100800,108670415,2330,2330,2330,2330,0
|
|
20230630,100700,108670415,2330,2330,2330,2330,58
|
|
20230630,100600,108535275,2330,2330,2330,2330,0
|
|
20230630,100500,108535275,2330,2330,2330,2330,70
|
|
20230630,100400,108372175,2330,2330,2330,2330,0
|
|
20230630,100300,108372175,2330,2330,2330,2330,40
|
|
20230630,100200,108278975,2330,2330,2330,2330,0
|
|
20230630,100100,108278975,2330,2330,2330,2330,0
|
|
20230630,100000,108278975,2330,2330,2330,2330,443
|
|
20230630,095900,107246785,2325,2325,2325,2325,99
|
|
20230630,095800,107016610,2325,2325,2325,2325,22
|
|
20230630,095700,106965460,2325,2325,2325,2325,64
|
|
20230630,095600,106816660,2325,2325,2325,2325,165
|
|
20230630,095500,106433035,2325,2320,2330,2320,2344
|
|
20230630,095400,100994075,2320,2320,2320,2320,0
|
|
20230630,095300,100994075,2320,2325,2325,2320,2002
|
|
20230630,095200,96345260,2330,2330,2330,2330,0
|
|
20230630,095100,96345260,2330,2330,2330,2330,4
|
|
20230630,095000,96335940,2330,2330,2330,2330,0
|
|
20230630,094900,96335940,2330,2335,2335,2330,51
|
|
20230630,094800,96217105,2330,2330,2330,2330,0
|
|
20230630,094700,96217105,2330,2330,2330,2330,769
|
|
20230630,094600,94425335,2325,2325,2325,2325,2530
|
|
20230630,094500,88543085,2330,2330,2330,2330,0
|
|
20230630,094400,88543085,2330,2330,2330,2330,200
|
|
20230630,094300,88077085,2325,2325,2325,2325,16
|
|
20230630,094200,88039885,2325,2325,2325,2325,579
|
|
20230630,094100,86693710,2325,2325,2325,2325,1
|
|
20230630,094000,86691385,2325,2325,2325,2325,49
|
|
20230630,093900,86577460,2330,2330,2330,2330,200
|
|
20230630,093800,86111460,2330,2330,2330,2330,1
|
|
20230630,093700,86109130,2330,2325,2330,2325,260
|
|
20230630,093600,85504610,2330,2330,2330,2330,6
|
|
20230630,093500,85490630,2325,2325,2325,2325,1024
|
|
20230630,093400,83109830,2325,2325,2325,2325,0
|
|
20230630,093300,83109830,2325,2325,2325,2325,13
|
|
20230630,093200,83079605,2325,2325,2325,2320,3
|
|
20230630,093100,83072635,2320,2320,2320,2320,3500
|
|
20230630,093000,74952635,2320,2320,2325,2320,403
|
|
20230630,092900,74017670,2325,2320,2325,2320,403
|
|
20230630,092800,73082695,2320,2320,2320,2320,254
|
|
20230630,092700,72493415,2320,2320,2320,2320,70
|
|
20230630,092600,72331015,2320,2320,2320,2320,1212
|
|
20230630,092500,69519175,2325,2325,2325,2325,60
|
|
20230630,092400,69379675,2325,2325,2325,2325,25
|
|
20230630,092300,69321550,2325,2320,2325,2310,7003
|
|
20230630,092200,53112885,2320,2325,2325,2320,6668
|
|
20230630,092100,37642875,2320,2320,2320,2320,0
|
|
20230630,092000,37642875,2320,2320,2320,2320,0
|
|
20230630,091900,37642875,2320,2320,2320,2320,0
|
|
20230630,091800,37642875,2320,2320,2320,2320,0
|
|
20230630,091700,37642875,2320,2320,2320,2320,689
|
|
20230630,091600,36044395,2320,2325,2325,2320,2050
|
|
20230630,091500,31283280,2325,2325,2325,2325,814
|
|
20230630,091400,29390730,2325,2325,2325,2325,0
|
|
20230630,091300,29390730,2325,2325,2325,2325,5
|
|
20230630,091200,29379105,2320,2330,2340,2320,1756
|
|
20230630,091100,25290240,2330,2330,2330,2330,175
|
|
20230630,091000,24882490,2330,2340,2340,2330,9006
|
|
20230630,090900,3869355,2355,2355,2355,2355,0
|
|
20230630,090800,3869355,2355,2355,2355,2355,23
|
|
20230630,090700,3815190,2355,2355,2355,2355,433
|
|
20230630,090600,2795475,2335,2335,2335,2335,0
|
|
20230630,090500,2795475,2335,2335,2335,2335,0
|
|
20230630,090400,2795475,2335,2335,2335,2335,0
|
|
20230630,090300,2795475,2335,2340,2340,2335,676
|
|
20230630,090200,1213640,2340,2340,2340,2340,0
|
|
20230630,090100,1213640,2340,2340,2340,2340,204
|
|
20230630,090000,736280,2330,2330,2330,2330,316
|