660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195700,695105990,2215,2215,2215,2215,3249
|
|
20230630,195600,695105990,2215,2215,2215,2215,0
|
|
20230630,195500,695105990,2215,2215,2215,2215,0
|
|
20230630,195400,695105990,2215,2215,2215,2215,0
|
|
20230630,195300,695105990,2215,2215,2215,2215,0
|
|
20230630,195200,695105990,2215,2215,2215,2215,0
|
|
20230630,195100,695105990,2215,2215,2215,2215,0
|
|
20230630,195000,695105990,2215,2215,2215,2215,0
|
|
20230630,194900,695105990,2215,2215,2215,2215,0
|
|
20230630,194800,695105990,2215,2215,2215,2215,0
|
|
20230630,194700,695105990,2215,2215,2215,2215,0
|
|
20230630,194600,695105990,2215,2215,2215,2215,0
|
|
20230630,194500,695105990,2215,2215,2215,2215,0
|
|
20230630,194400,695105990,2215,2215,2215,2215,0
|
|
20230630,194300,695105990,2215,2215,2215,2215,0
|
|
20230630,194200,695105990,2215,2215,2215,2215,0
|
|
20230630,194100,695105990,2215,2215,2215,2215,0
|
|
20230630,194000,695105990,2215,2215,2215,2215,0
|
|
20230630,193900,695105990,2215,2215,2215,2215,0
|
|
20230630,193800,695105990,2215,2215,2215,2215,0
|
|
20230630,193700,695105990,2215,2215,2215,2215,0
|
|
20230630,193600,695105990,2215,2215,2215,2215,0
|
|
20230630,193500,695105990,2215,2215,2215,2215,0
|
|
20230630,193400,695105990,2215,2215,2215,2215,0
|
|
20230630,193300,695105990,2215,2215,2215,2215,0
|
|
20230630,193200,695105990,2215,2215,2215,2215,0
|
|
20230630,193100,695105990,2215,2215,2215,2215,0
|
|
20230630,193000,695105990,2215,2215,2215,2215,0
|
|
20230630,192900,695105990,2215,2215,2215,2215,0
|
|
20230630,192800,695105990,2215,2215,2215,2215,0
|
|
20230630,192700,695105990,2215,2215,2215,2215,3249
|
|
20230630,192600,695105990,2215,2215,2215,2215,0
|
|
20230630,192500,695105990,2215,2215,2215,2215,0
|
|
20230630,192400,695105990,2215,2215,2215,2215,0
|
|
20230630,192300,695105990,2215,2215,2215,2215,0
|
|
20230630,192200,695105990,2215,2215,2215,2215,0
|
|
20230630,192100,695105990,2215,2215,2215,2215,0
|
|
20230630,192000,695105990,2215,2215,2215,2215,0
|
|
20230630,191900,695105990,2215,2215,2215,2215,0
|
|
20230630,191800,695105990,2215,2215,2215,2215,0
|
|
20230630,191700,695105990,2215,2215,2215,2215,0
|
|
20230630,191600,695105990,2215,2215,2215,2215,0
|
|
20230630,191500,695105990,2215,2215,2215,2215,0
|
|
20230630,191400,695105990,2215,2215,2215,2215,0
|
|
20230630,191300,695105990,2215,2215,2215,2215,0
|
|
20230630,191200,695105990,2215,2215,2215,2215,0
|
|
20230630,191100,695105990,2215,2215,2215,2215,0
|
|
20230630,191000,695105990,2215,2215,2215,2215,0
|
|
20230630,190900,695105990,2215,2215,2215,2215,0
|
|
20230630,190800,695105990,2215,2215,2215,2215,0
|
|
20230630,190700,695105990,2215,2215,2215,2215,0
|
|
20230630,190600,695105990,2215,2215,2215,2215,0
|
|
20230630,190500,695105990,2215,2215,2215,2215,0
|
|
20230630,190400,695105990,2215,2215,2215,2215,0
|
|
20230630,190300,695105990,2215,2215,2215,2215,0
|
|
20230630,190200,695105990,2215,2215,2215,2215,0
|
|
20230630,190100,695105990,2215,2215,2215,2215,0
|
|
20230630,190000,695105990,2215,2215,2215,2215,0
|
|
20230630,185900,695105990,2215,2215,2215,2215,0
|
|
20230630,185800,695105990,2215,2215,2215,2215,0
|
|
20230630,185700,695105990,2215,2215,2215,2215,3249
|
|
20230630,185600,695105990,2215,2215,2215,2215,0
|
|
20230630,185500,695105990,2215,2215,2215,2215,0
|
|
20230630,185400,695105990,2215,2215,2215,2215,0
|
|
20230630,185300,695105990,2215,2215,2215,2215,0
|
|
20230630,185200,695105990,2215,2215,2215,2215,0
|
|
20230630,185100,695105990,2215,2215,2215,2215,0
|
|
20230630,185000,695105990,2215,2215,2215,2215,0
|
|
20230630,184900,695105990,2215,2215,2215,2215,0
|
|
20230630,184800,695105990,2215,2215,2215,2215,0
|
|
20230630,184700,695105990,2215,2215,2215,2215,0
|
|
20230630,184600,695105990,2215,2215,2215,2215,0
|
|
20230630,184500,695105990,2215,2215,2215,2215,0
|
|
20230630,184400,695105990,2215,2215,2215,2215,0
|
|
20230630,184300,695105990,2215,2215,2215,2215,0
|
|
20230630,184200,695105990,2215,2215,2215,2215,0
|
|
20230630,184100,695105990,2215,2215,2215,2215,0
|
|
20230630,184000,695105990,2215,2215,2215,2215,0
|
|
20230630,183900,695105990,2215,2215,2215,2215,0
|
|
20230630,183800,695105990,2215,2215,2215,2215,0
|
|
20230630,183700,695105990,2215,2215,2215,2215,0
|
|
20230630,183600,695105990,2215,2215,2215,2215,0
|
|
20230630,183500,695105990,2215,2215,2215,2215,0
|
|
20230630,183400,695105990,2215,2215,2215,2215,0
|
|
20230630,183300,695105990,2215,2215,2215,2215,0
|
|
20230630,183200,695105990,2215,2215,2215,2215,0
|
|
20230630,183100,695105990,2215,2215,2215,2215,0
|
|
20230630,183000,695105990,2215,2215,2215,2215,0
|
|
20230630,182900,695105990,2215,2215,2215,2215,0
|
|
20230630,182800,695105990,2215,2215,2215,2215,0
|
|
20230630,182700,695105990,2215,2215,2215,2215,3249
|
|
20230630,182600,695105990,2215,2215,2215,2215,0
|
|
20230630,182500,695105990,2215,2215,2215,2215,0
|
|
20230630,182400,695105990,2215,2215,2215,2215,0
|
|
20230630,182300,695105990,2215,2215,2215,2215,0
|
|
20230630,182200,695105990,2215,2215,2215,2215,0
|
|
20230630,182100,695105990,2215,2215,2215,2215,0
|
|
20230630,182000,695105990,2215,2215,2215,2215,0
|
|
20230630,181900,695105990,2215,2215,2215,2215,0
|
|
20230630,181800,695105990,2215,2215,2215,2215,0
|
|
20230630,181700,695105990,2215,2215,2215,2215,0
|
|
20230630,181600,695105990,2215,2215,2215,2215,0
|
|
20230630,181500,695105990,2215,2215,2215,2215,0
|
|
20230630,181400,695105990,2215,2215,2215,2215,0
|
|
20230630,181300,695105990,2215,2215,2215,2215,0
|
|
20230630,181200,695105990,2215,2215,2215,2215,0
|
|
20230630,181100,695105990,2215,2215,2215,2215,0
|
|
20230630,181000,695105990,2215,2215,2215,2215,0
|
|
20230630,180900,695105990,2215,2215,2215,2215,0
|
|
20230630,180800,695105990,2215,2215,2215,2215,0
|
|
20230630,180700,695105990,2215,2215,2215,2215,0
|
|
20230630,180600,695105990,2215,2215,2215,2215,0
|
|
20230630,180500,695105990,2215,2215,2215,2215,0
|
|
20230630,180400,695105990,2215,2215,2215,2215,0
|
|
20230630,180300,695105990,2215,2215,2215,2215,0
|
|
20230630,180200,695105990,2215,2215,2215,2215,0
|
|
20230630,180100,695105990,2215,2215,2215,2215,0
|
|
20230630,180000,695105990,2215,2215,2215,2215,0
|
|
20230630,175900,695105990,2215,2215,2215,2215,0
|
|
20230630,175800,695105990,2215,2215,2215,2215,0
|
|
20230630,175700,695105990,2215,2215,2215,2215,3249
|
|
20230630,175600,695105990,2215,2215,2215,2215,0
|
|
20230630,175500,695105990,2215,2215,2215,2215,0
|
|
20230630,175400,695105990,2215,2215,2215,2215,0
|
|
20230630,175300,695105990,2215,2215,2215,2215,0
|
|
20230630,175200,695105990,2215,2215,2215,2215,0
|
|
20230630,175100,695105990,2215,2215,2215,2215,0
|
|
20230630,175000,695105990,2215,2215,2215,2215,0
|
|
20230630,174900,695105990,2215,2215,2215,2215,0
|
|
20230630,174800,695105990,2215,2215,2215,2215,0
|
|
20230630,174700,695105990,2215,2215,2215,2215,0
|
|
20230630,174600,695105990,2215,2215,2215,2215,0
|
|
20230630,174500,695105990,2215,2215,2215,2215,0
|
|
20230630,174400,695105990,2215,2215,2215,2215,0
|
|
20230630,174300,695105990,2215,2215,2215,2215,0
|
|
20230630,174200,695105990,2215,2215,2215,2215,0
|
|
20230630,174100,695105990,2215,2215,2215,2215,0
|
|
20230630,174000,695105990,2215,2215,2215,2215,0
|
|
20230630,173900,695105990,2215,2215,2215,2215,0
|
|
20230630,173800,695105990,2215,2215,2215,2215,0
|
|
20230630,173700,695105990,2215,2215,2215,2215,0
|
|
20230630,173600,695105990,2215,2215,2215,2215,0
|
|
20230630,173500,695105990,2215,2215,2215,2215,0
|
|
20230630,173400,695105990,2215,2215,2215,2215,0
|
|
20230630,173300,695105990,2215,2215,2215,2215,0
|
|
20230630,173200,695105990,2215,2215,2215,2215,0
|
|
20230630,173100,695105990,2215,2215,2215,2215,0
|
|
20230630,173000,695105990,2215,2215,2215,2215,0
|
|
20230630,172900,695105990,2215,2215,2215,2215,0
|
|
20230630,172800,695105990,2215,2215,2215,2215,0
|
|
20230630,172700,695105990,2215,2215,2215,2215,3249
|
|
20230630,172600,695105990,2215,2215,2215,2215,0
|
|
20230630,172500,695105990,2215,2215,2215,2215,0
|
|
20230630,172400,695105990,2215,2215,2215,2215,0
|
|
20230630,172300,695105990,2215,2215,2215,2215,0
|
|
20230630,172200,695105990,2215,2215,2215,2215,0
|
|
20230630,172100,695105990,2215,2215,2215,2215,0
|
|
20230630,172000,695105990,2215,2215,2215,2215,0
|
|
20230630,171900,695105990,2215,2215,2215,2215,0
|
|
20230630,171800,695105990,2215,2215,2215,2215,0
|
|
20230630,171700,695105990,2215,2215,2215,2215,0
|
|
20230630,171600,695105990,2215,2215,2215,2215,0
|
|
20230630,171500,695105990,2215,2215,2215,2215,0
|
|
20230630,171400,695105990,2215,2215,2215,2215,0
|
|
20230630,171300,695105990,2215,2215,2215,2215,0
|
|
20230630,171200,695105990,2215,2215,2215,2215,0
|
|
20230630,171100,695105990,2215,2215,2215,2215,0
|
|
20230630,171000,695105990,2215,2215,2215,2215,0
|
|
20230630,170900,695105990,2215,2215,2215,2215,0
|
|
20230630,170800,695105990,2215,2215,2215,2215,0
|
|
20230630,170700,695105990,2215,2215,2215,2215,0
|
|
20230630,170600,695105990,2215,2215,2215,2215,0
|
|
20230630,170500,695105990,2215,2215,2215,2215,0
|
|
20230630,170400,695105990,2215,2215,2215,2215,0
|
|
20230630,170300,695105990,2215,2215,2215,2215,0
|
|
20230630,170200,695105990,2215,2215,2215,2215,0
|
|
20230630,170100,695105990,2215,2215,2215,2215,0
|
|
20230630,170000,695105990,2215,2215,2215,2215,0
|
|
20230630,165900,695105990,2215,2215,2215,2215,0
|
|
20230630,165800,695105990,2215,2215,2215,2215,0
|
|
20230630,165700,695105990,2215,2215,2215,2215,3249
|
|
20230630,165600,695105990,2215,2215,2215,2215,0
|
|
20230630,165500,695105990,2215,2215,2215,2215,0
|
|
20230630,165400,695105990,2215,2215,2215,2215,0
|
|
20230630,165300,695105990,2215,2215,2215,2215,0
|
|
20230630,165200,695105990,2215,2215,2215,2215,0
|
|
20230630,165100,695105990,2215,2215,2215,2215,0
|
|
20230630,165000,695105990,2215,2215,2215,2215,0
|
|
20230630,164900,695105990,2215,2215,2215,2215,0
|
|
20230630,164800,695105990,2215,2215,2215,2215,0
|
|
20230630,164700,695105990,2215,2215,2215,2215,0
|
|
20230630,164600,695105990,2215,2215,2215,2215,0
|
|
20230630,164500,695105990,2215,2215,2215,2215,0
|
|
20230630,164400,695105990,2215,2215,2215,2215,0
|
|
20230630,164300,695105990,2215,2215,2215,2215,0
|
|
20230630,164200,695105990,2215,2215,2215,2215,0
|
|
20230630,164100,695105990,2215,2215,2215,2215,0
|
|
20230630,164000,695105990,2215,2215,2215,2215,0
|
|
20230630,163900,695105990,2215,2215,2215,2215,0
|
|
20230630,163800,695105990,2215,2215,2215,2215,0
|
|
20230630,163700,695105990,2215,2215,2215,2215,0
|
|
20230630,163600,695105990,2215,2215,2215,2215,0
|
|
20230630,163500,695105990,2215,2215,2215,2215,0
|
|
20230630,163400,695105990,2215,2215,2215,2215,0
|
|
20230630,163300,695105990,2215,2215,2215,2215,0
|
|
20230630,163200,695105990,2215,2215,2215,2215,0
|
|
20230630,163100,695105990,2215,2215,2215,2215,0
|
|
20230630,163000,695105990,2215,2215,2215,2215,0
|
|
20230630,162900,695105990,2215,2215,2215,2215,0
|
|
20230630,162800,695105990,2215,2215,2215,2215,0
|
|
20230630,162700,695105990,2215,2215,2215,2215,3249
|
|
20230630,162600,695105990,2215,2215,2215,2215,0
|
|
20230630,162500,695105990,2215,2215,2215,2215,0
|
|
20230630,162400,695105990,2215,2215,2215,2215,0
|
|
20230630,162300,695105990,2215,2215,2215,2215,0
|
|
20230630,162200,695105990,2215,2215,2215,2215,0
|
|
20230630,162100,695105990,2215,2215,2215,2215,0
|
|
20230630,162000,695105990,2215,2215,2215,2215,0
|
|
20230630,161900,695105990,2215,2215,2215,2215,0
|
|
20230630,161800,695105990,2215,2215,2215,2215,0
|
|
20230630,161700,695105990,2215,2215,2215,2215,0
|
|
20230630,161600,695105990,2215,2215,2215,2215,0
|
|
20230630,161500,695105990,2215,2215,2215,2215,0
|
|
20230630,161400,695105990,2215,2215,2215,2215,0
|
|
20230630,161300,695105990,2215,2215,2215,2215,0
|
|
20230630,161200,695105990,2215,2215,2215,2215,0
|
|
20230630,161100,695105990,2215,2215,2215,2215,0
|
|
20230630,161000,695105990,2215,2215,2215,2215,0
|
|
20230630,160900,695105990,2215,2215,2215,2215,0
|
|
20230630,160800,695105990,2215,2215,2215,2215,0
|
|
20230630,160700,695105990,2215,2215,2215,2215,0
|
|
20230630,160600,695105990,2215,2215,2215,2215,0
|
|
20230630,160500,695105990,2215,2215,2215,2215,0
|
|
20230630,160400,695105990,2215,2215,2215,2215,0
|
|
20230630,160300,695105990,2215,2215,2215,2215,0
|
|
20230630,160200,695105990,2215,2215,2215,2215,0
|
|
20230630,160100,695105990,2215,2215,2215,2215,0
|
|
20230630,160000,695105990,2215,2215,2215,2215,0
|
|
20230630,155900,695105990,2215,2215,2215,2215,0
|
|
20230630,155800,695105990,2215,2215,2215,2215,0
|
|
20230630,155700,695105990,2215,2215,2215,2215,3249
|
|
20230630,155600,695105990,2215,2215,2215,2215,0
|
|
20230630,155500,695105990,2215,2215,2215,2215,0
|
|
20230630,155400,695105990,2215,2215,2215,2215,0
|
|
20230630,155300,695105990,2215,2215,2215,2215,0
|
|
20230630,155200,695105990,2215,2215,2215,2215,0
|
|
20230630,155100,695105990,2215,2215,2215,2215,0
|
|
20230630,155000,695105990,2215,2215,2215,2215,0
|
|
20230630,154900,695105990,2215,2215,2215,2215,0
|
|
20230630,154800,695105990,2215,2215,2215,2215,0
|
|
20230630,154700,695105990,2215,2215,2215,2215,0
|
|
20230630,154600,695105990,2215,2215,2215,2215,0
|
|
20230630,154500,695105990,2215,2215,2215,2215,0
|
|
20230630,154400,695105990,2215,2215,2215,2215,0
|
|
20230630,154300,695105990,2215,2215,2215,2215,0
|
|
20230630,154200,695105990,2215,2215,2215,2215,0
|
|
20230630,154100,695105990,2215,2215,2215,2215,0
|
|
20230630,154000,695105990,2215,2215,2215,2215,0
|
|
20230630,153900,695105990,2215,2215,2215,2215,0
|
|
20230630,153800,695105990,2215,2215,2215,2215,0
|
|
20230630,153700,695105990,2215,2215,2215,2215,0
|
|
20230630,153600,695105990,2215,2215,2215,2215,0
|
|
20230630,153500,695105990,2215,2215,2215,2215,0
|
|
20230630,153400,695105990,2215,2215,2215,2215,0
|
|
20230630,153300,695105990,2215,2215,2215,2215,0
|
|
20230630,153200,695105990,2215,2215,2215,2215,0
|
|
20230630,153100,695105990,2215,2215,2215,2215,0
|
|
20230630,153000,695105990,2215,2215,2215,2215,3249
|
|
20230630,152900,687909455,2210,2210,2210,2210,0
|
|
20230630,152800,687909455,2210,2210,2210,2210,0
|
|
20230630,152700,687909455,2210,2210,2210,2210,0
|
|
20230630,152600,687909455,2210,2210,2210,2210,0
|
|
20230630,152500,687909455,2210,2210,2210,2210,0
|
|
20230630,152400,687909455,2210,2210,2210,2210,0
|
|
20230630,152300,687909455,2210,2210,2210,2210,0
|
|
20230630,152200,687909455,2210,2210,2210,2210,0
|
|
20230630,152100,687909455,2210,2210,2210,2210,0
|
|
20230630,152000,687909455,2210,2210,2210,2210,0
|
|
20230630,151900,687909455,2210,2210,2220,2205,5234
|
|
20230630,151800,676353655,2220,2220,2225,2210,5884
|
|
20230630,151700,663334260,2225,2220,2225,2220,384
|
|
20230630,151600,662481755,2225,2225,2230,2225,1342
|
|
20230630,151500,659495795,2225,2225,2225,2220,109
|
|
20230630,151400,659253770,2225,2220,2225,2220,460
|
|
20230630,151300,658232555,2225,2220,2225,2220,1204
|
|
20230630,151200,655559655,2220,2225,2225,2220,1100
|
|
20230630,151100,653112655,2230,2230,2230,2230,3
|
|
20230630,151000,653105965,2225,2230,2230,2225,150
|
|
20230630,150900,652772165,2230,2230,2230,2230,75
|
|
20230630,150800,652604915,2230,2225,2230,2225,4006
|
|
20230630,150700,643691535,2230,2225,2230,2225,1002
|
|
20230630,150600,641462075,2230,2230,2230,2230,200
|
|
20230630,150500,641016075,2230,2230,2230,2230,100
|
|
20230630,150400,640793075,2230,2230,2235,2230,1266
|
|
20230630,150300,637967895,2235,2235,2235,2220,201
|
|
20230630,150200,637520160,2235,2235,2235,2235,2
|
|
20230630,150100,637515690,2220,2225,2225,2220,2100
|
|
20230630,150000,632853210,2235,2235,2235,2235,178
|
|
20230630,145900,632455380,2235,2235,2235,2235,3
|
|
20230630,145800,632448675,2225,2235,2235,2225,1988
|
|
20230630,145700,628019545,2235,2230,2235,2230,41
|
|
20230630,145600,627928105,2235,2230,2235,2230,102
|
|
20230630,145500,627700635,2235,2230,2235,2230,213
|
|
20230630,145400,627225630,2235,2235,2235,2235,0
|
|
20230630,145300,627225630,2235,2230,2235,2230,236
|
|
20230630,145200,626699300,2235,2235,2235,2235,0
|
|
20230630,145100,626699300,2235,2235,2235,2235,0
|
|
20230630,145000,626699300,2235,2235,2235,2235,157
|
|
20230630,144900,626348405,2235,2235,2235,2230,429
|
|
20230630,144800,625389625,2240,2240,2240,2240,0
|
|
20230630,144700,625389625,2240,2240,2240,2240,0
|
|
20230630,144600,625389625,2240,2230,2240,2230,3294
|
|
20230630,144500,618029525,2235,2235,2235,2235,1
|
|
20230630,144400,618027290,2235,2230,2235,2230,203
|
|
20230630,144300,617574585,2235,2235,2235,2230,317
|
|
20230630,144200,616867160,2235,2235,2235,2235,0
|
|
20230630,144100,616867160,2235,2235,2235,2235,1
|
|
20230630,144000,616864925,2240,2240,2240,2240,0
|
|
20230630,143900,616864925,2240,2235,2240,2235,1002
|
|
20230630,143800,614625445,2240,2240,2240,2240,0
|
|
20230630,143700,614625445,2240,2240,2240,2240,0
|
|
20230630,143600,614625445,2240,2240,2240,2240,5
|
|
20230630,143500,614614245,2240,2230,2240,2225,349
|
|
20230630,143400,613837075,2230,2230,2230,2220,1954
|
|
20230630,143300,609483655,2230,2230,2230,2230,0
|
|
20230630,143200,609483655,2230,2230,2230,2230,2
|
|
20230630,143100,609479195,2230,2220,2230,2215,4740
|
|
20230630,143000,598948885,2225,2225,2225,2225,10
|
|
20230630,142900,598926635,2225,2225,2225,2225,0
|
|
20230630,142800,598926635,2225,2220,2225,2220,4
|
|
20230630,142700,598917740,2225,2225,2225,2225,100
|
|
20230630,142600,598695240,2225,2220,2225,2220,1251
|
|
20230630,142500,595918010,2225,2225,2225,2225,1
|
|
20230630,142400,595915785,2225,2225,2225,2225,165
|
|
20230630,142300,595548660,2225,2225,2225,2225,2
|
|
20230630,142200,595544210,2230,2230,2230,2230,0
|
|
20230630,142100,595544210,2230,2225,2230,2225,3746
|
|
20230630,142000,587208850,2225,2225,2225,2225,0
|
|
20230630,141900,587208850,2225,2225,2225,2225,7
|
|
20230630,141800,587193275,2230,2230,2230,2230,20
|
|
20230630,141700,587148675,2230,2230,2230,2230,2
|
|
20230630,141600,587144215,2230,2230,2230,2230,10
|
|
20230630,141500,587121915,2230,2220,2230,2220,5015
|
|
20230630,141400,575988555,2230,2230,2230,2230,1
|
|
20230630,141300,575986325,2230,2230,2230,2230,3
|
|
20230630,141200,575979635,2220,2220,2220,2220,0
|
|
20230630,141100,575979635,2220,2230,2230,2220,2300
|
|
20230630,141000,570870625,2230,2230,2230,2230,101
|
|
20230630,140900,570645395,2230,2230,2230,2230,0
|
|
20230630,140800,570645395,2230,2230,2230,2220,670
|
|
20230630,140700,569155295,2240,2240,2240,2240,5
|
|
20230630,140600,569144095,2240,2240,2240,2240,0
|
|
20230630,140500,569144095,2240,2240,2240,2240,0
|
|
20230630,140400,569144095,2240,2240,2240,2225,106
|
|
20230630,140300,568908155,2240,2240,2240,2240,313
|
|
20230630,140200,568207035,2240,2240,2240,2240,30
|
|
20230630,140100,568139835,2240,2240,2240,2240,4
|
|
20230630,140000,568130875,2220,2245,2245,2220,283
|
|
20230630,135900,567500950,2240,2220,2240,2220,3474
|
|
20230630,135800,559750770,2225,2225,2225,2225,100
|
|
20230630,135700,559528270,2240,2240,2240,2240,5
|
|
20230630,135600,559517070,2240,2240,2240,2240,0
|
|
20230630,135500,559517070,2240,2240,2240,2240,2
|
|
20230630,135400,559512590,2225,2230,2230,2225,1216
|
|
20230630,135300,556806545,2240,2240,2240,2240,0
|
|
20230630,135200,556806545,2240,2240,2240,2240,7
|
|
20230630,135100,556790865,2230,2230,2230,2230,825
|
|
20230630,135000,554951115,2230,2230,2235,2230,152
|
|
20230630,134900,554612080,2240,2240,2240,2240,3
|
|
20230630,134800,554605360,2235,2235,2235,2235,1
|
|
20230630,134700,554603125,2240,2240,2240,2240,0
|
|
20230630,134600,554603125,2240,2240,2240,2240,0
|
|
20230630,134500,554603125,2240,2240,2240,2240,0
|
|
20230630,134400,554603125,2240,2240,2240,2240,0
|
|
20230630,134300,554603125,2240,2240,2240,2240,15
|
|
20230630,134200,554569525,2240,2240,2240,2240,16
|
|
20230630,134100,554533685,2240,2240,2240,2240,0
|
|
20230630,134000,554533685,2240,2240,2240,2240,0
|
|
20230630,133900,554533685,2240,2240,2240,2240,0
|
|
20230630,133800,554533685,2240,2240,2240,2240,0
|
|
20230630,133700,554533685,2240,2240,2240,2240,0
|
|
20230630,133600,554533685,2240,2240,2240,2240,0
|
|
20230630,133500,554533685,2240,2230,2240,2230,116
|
|
20230630,133400,554273855,2240,2240,2240,2240,0
|
|
20230630,133300,554273855,2240,2230,2240,2230,3
|
|
20230630,133200,554267145,2240,2230,2245,2230,16
|
|
20230630,133100,554231420,2245,2230,2245,2230,42
|
|
20230630,133000,554137625,2245,2245,2245,2245,1
|
|
20230630,132900,554135380,2245,2245,2245,2245,0
|
|
20230630,132800,554135380,2245,2245,2245,2230,169
|
|
20230630,132700,553756665,2245,2245,2245,2245,0
|
|
20230630,132600,553756665,2245,2245,2245,2245,50
|
|
20230630,132500,553644415,2245,2245,2245,2245,1
|
|
20230630,132400,553642170,2245,2245,2245,2245,0
|
|
20230630,132300,553642170,2245,2245,2245,2245,0
|
|
20230630,132200,553642170,2245,2245,2245,2245,5
|
|
20230630,132100,553630945,2245,2245,2245,2245,0
|
|
20230630,132000,553630945,2245,2240,2245,2240,1909
|
|
20230630,131900,549354775,2240,2240,2240,2240,1
|
|
20230630,131800,549352535,2240,2240,2240,2240,0
|
|
20230630,131700,549352535,2240,2230,2240,2225,169
|
|
20230630,131600,548976320,2240,2240,2240,2240,0
|
|
20230630,131500,548976320,2240,2240,2240,2240,0
|
|
20230630,131400,548976320,2240,2240,2240,2240,10
|
|
20230630,131300,548953920,2240,2240,2240,2240,4000
|
|
20230630,131200,539993920,2240,2240,2240,2240,1
|
|
20230630,131100,539991680,2240,2240,2240,2240,0
|
|
20230630,131000,539991680,2240,2240,2240,2240,0
|
|
20230630,130900,539991680,2240,2240,2240,2240,301
|
|
20230630,130800,539317440,2240,2240,2240,2240,100
|
|
20230630,130700,539093440,2240,2240,2240,2240,0
|
|
20230630,130600,539093440,2240,2240,2240,2240,0
|
|
20230630,130500,539093440,2240,2240,2240,2240,150
|
|
20230630,130400,538757440,2240,2240,2240,2240,0
|
|
20230630,130300,538757440,2240,2240,2240,2240,100
|
|
20230630,130200,538533440,2240,2240,2240,2240,0
|
|
20230630,130100,538533440,2240,2240,2240,2240,0
|
|
20230630,130000,538533440,2240,2225,2240,2225,330
|
|
20230630,125900,537795625,2230,2230,2230,2230,10
|
|
20230630,125800,537773325,2235,2235,2240,2235,16
|
|
20230630,125700,537737540,2235,2240,2240,2235,169
|
|
20230630,125600,537358990,2240,2240,2240,2240,0
|
|
20230630,125500,537358990,2240,2240,2240,2240,1
|
|
20230630,125400,537356750,2240,2240,2240,2240,0
|
|
20230630,125300,537356750,2240,2240,2240,2240,0
|
|
20230630,125200,537356750,2240,2240,2240,2240,1
|
|
20230630,125100,537354510,2240,2230,2240,2230,122
|
|
20230630,125000,537081600,2230,2240,2240,2230,220
|
|
20230630,124900,536590930,2240,2230,2240,2230,47
|
|
20230630,124800,536486100,2235,2235,2235,2235,0
|
|
20230630,124700,536486100,2235,2235,2235,2235,224
|
|
20230630,124600,535985460,2235,2235,2235,2235,2
|
|
20230630,124500,535980990,2235,2230,2235,2230,102
|
|
20230630,124400,535753520,2235,2235,2235,2235,5
|
|
20230630,124300,535742345,2235,2235,2235,2235,8
|
|
20230630,124200,535724465,2235,2230,2235,2230,155
|
|
20230630,124100,535378540,2235,2220,2235,2220,101
|
|
20230630,124000,535154305,2235,2235,2235,2235,0
|
|
20230630,123900,535154305,2235,2235,2235,2235,0
|
|
20230630,123800,535154305,2235,2235,2235,2235,0
|
|
20230630,123700,535154305,2235,2235,2235,2235,1
|
|
20230630,123600,535152070,2235,2235,2235,2235,0
|
|
20230630,123500,535152070,2235,2235,2235,2235,0
|
|
20230630,123400,535152070,2235,2235,2235,2235,0
|
|
20230630,123300,535152070,2235,2235,2235,2235,0
|
|
20230630,123200,535152070,2235,2235,2235,2235,16
|
|
20230630,123100,535116310,2235,2225,2235,2225,1715
|
|
20230630,123000,531292185,2225,2225,2225,2225,32
|
|
20230630,122900,531220985,2225,2225,2225,2225,45
|
|
20230630,122800,531120860,2225,2225,2225,2225,295
|
|
20230630,122700,530464485,2230,2225,2230,2225,61
|
|
20230630,122600,530328750,2230,2225,2230,2225,704
|
|
20230630,122500,528762340,2225,2225,2230,2225,922
|
|
20230630,122400,526706875,2225,2225,2225,2220,867
|
|
20230630,122300,524778505,2225,2225,2225,2220,107
|
|
20230630,122200,524540930,2225,2225,2225,2225,0
|
|
20230630,122100,524540930,2225,2230,2230,2225,1352
|
|
20230630,122000,521532680,2230,2225,2230,2225,3
|
|
20230630,121900,521525995,2230,2230,2230,2230,100
|
|
20230630,121800,521302995,2230,2230,2230,2230,20
|
|
20230630,121700,521258395,2230,2230,2230,2230,3
|
|
20230630,121600,521251705,2225,2225,2230,2225,17
|
|
20230630,121500,521213865,2230,2225,2230,2225,72
|
|
20230630,121400,521053660,2225,2230,2230,2225,7
|
|
20230630,121300,521038065,2230,2230,2230,2230,8
|
|
20230630,121200,521020225,2230,2230,2230,2230,1
|
|
20230630,121100,521017995,2230,2230,2230,2230,296
|
|
20230630,121000,520357915,2230,2230,2230,2230,14
|
|
20230630,120900,520326695,2230,2230,2230,2230,0
|
|
20230630,120800,520326695,2230,2230,2230,2230,0
|
|
20230630,120700,520326695,2230,2230,2230,2230,0
|
|
20230630,120600,520326695,2230,2230,2230,2230,3
|
|
20230630,120500,520320005,2230,2230,2230,2230,0
|
|
20230630,120400,520320005,2230,2230,2230,2230,0
|
|
20230630,120300,520320005,2230,2230,2230,2230,0
|
|
20230630,120200,520320005,2230,2230,2230,2230,1
|
|
20230630,120100,520317775,2230,2235,2235,2230,62
|
|
20230630,120000,520179510,2230,2230,2230,2230,553
|
|
20230630,115900,518946320,2230,2230,2230,2230,200
|
|
20230630,115800,518500320,2235,2235,2235,2235,1
|
|
20230630,115700,518498085,2230,2230,2230,2230,58
|
|
20230630,115600,518368745,2225,2225,2225,2225,0
|
|
20230630,115500,518368745,2225,2225,2225,2225,500
|
|
20230630,115400,517256245,2230,2235,2235,2230,95
|
|
20230630,115300,517044145,2235,2230,2235,2230,10
|
|
20230630,115200,517021830,2230,2230,2230,2230,18
|
|
20230630,115100,516981690,2230,2230,2235,2230,275
|
|
20230630,115000,516368435,2235,2235,2235,2230,59
|
|
20230630,114900,516236825,2235,2230,2235,2230,9
|
|
20230630,114800,516216715,2235,2235,2235,2235,17
|
|
20230630,114700,516178720,2230,2230,2230,2230,3
|
|
20230630,114600,516172030,2235,2230,2235,2230,15
|
|
20230630,114500,516138545,2230,2230,2230,2230,80
|
|
20230630,114400,515960145,2230,2230,2230,2230,10
|
|
20230630,114300,515937845,2230,2225,2230,2225,8
|
|
20230630,114200,515920025,2225,2225,2225,2225,1595
|
|
20230630,114100,512371150,2225,2225,2225,2225,0
|
|
20230630,114000,512371150,2225,2225,2225,2225,60
|
|
20230630,113900,512237650,2225,2225,2225,2220,700
|
|
20230630,113800,510682650,2225,2225,2225,2225,0
|
|
20230630,113700,510682650,2225,2225,2225,2225,10
|
|
20230630,113600,510660400,2225,2225,2225,2220,50
|
|
20230630,113500,510549160,2220,2220,2220,2220,11
|
|
20230630,113400,510524740,2220,2220,2220,2220,19
|
|
20230630,113300,510482560,2220,2220,2220,2220,24
|
|
20230630,113200,510429280,2220,2220,2225,2220,509
|
|
20230630,113100,509296795,2225,2225,2225,2220,149
|
|
20230630,113000,508965395,2225,2225,2225,2225,1
|
|
20230630,112900,508963170,2225,2225,2225,2215,13
|
|
20230630,112800,508934305,2225,2215,2225,2215,13
|
|
20230630,112700,508905440,2225,2225,2225,2225,0
|
|
20230630,112600,508905440,2225,2210,2225,2210,88
|
|
20230630,112500,508710945,2210,2210,2210,2210,480
|
|
20230630,112400,507650145,2210,2210,2210,2210,50
|
|
20230630,112300,507539645,2215,2210,2215,2210,916
|
|
20230630,112200,505514785,2215,2220,2220,2215,562
|
|
20230630,112100,504268575,2220,2225,2225,2220,495
|
|
20230630,112000,503169000,2220,2220,2220,2220,0
|
|
20230630,111900,503169000,2220,2220,2220,2220,0
|
|
20230630,111800,503169000,2220,2220,2220,2220,577
|
|
20230630,111700,501888060,2220,2220,2225,2220,7352
|
|
20230630,111600,485566615,2220,2225,2225,2220,12844
|
|
20230630,111500,457052030,2230,2235,2235,2230,684
|
|
20230630,111400,455526705,2230,2230,2230,2230,4
|
|
20230630,111300,455517785,2235,2235,2235,2235,68
|
|
20230630,111200,455365805,2235,2235,2235,2235,51
|
|
20230630,111100,455251820,2235,2235,2235,2235,0
|
|
20230630,111000,455251820,2235,2235,2235,2235,100
|
|
20230630,110900,455028320,2235,2235,2235,2235,225
|
|
20230630,110800,454525445,2235,2235,2235,2235,76
|
|
20230630,110700,454355585,2240,2235,2240,2235,102
|
|
20230630,110600,454127605,2240,2240,2240,2240,51
|
|
20230630,110500,454013365,2240,2240,2240,2235,295
|
|
20230630,110400,453353980,2235,2235,2235,2235,593
|
|
20230630,110300,452028625,2235,2235,2235,2235,403
|
|
20230630,110200,451127920,2235,2235,2235,2235,97
|
|
20230630,110100,450911125,2235,2225,2235,2225,402
|
|
20230630,110000,450013205,2230,2230,2230,2230,500
|
|
20230630,105900,448898205,2230,2230,2230,2230,100
|
|
20230630,105800,448675205,2230,2230,2230,2230,0
|
|
20230630,105700,448675205,2230,2230,2230,2230,0
|
|
20230630,105600,448675205,2230,2225,2230,2225,16
|
|
20230630,105500,448639595,2225,2225,2225,2225,646
|
|
20230630,105400,447202245,2230,2230,2230,2230,680
|
|
20230630,105300,445685845,2230,2230,2230,2230,1
|
|
20230630,105200,445683615,2225,2225,2225,2225,3
|
|
20230630,105100,445676940,2230,2225,2230,2225,241
|
|
20230630,105000,445140710,2225,2225,2225,2225,2015
|
|
20230630,104900,440657335,2225,2220,2225,2220,3384
|
|
20230630,104800,433144850,2225,2225,2225,2225,70
|
|
20230630,104700,432989100,2225,2225,2225,2225,31
|
|
20230630,104600,432920125,2220,2210,2225,2210,5521
|
|
20230630,104500,420682995,2220,2205,2220,2205,110
|
|
20230630,104400,420438940,2205,2220,2220,2205,9474
|
|
20230630,104300,399504180,2220,2220,2220,2215,1655
|
|
20230630,104200,395838345,2220,2220,2220,2220,1224
|
|
20230630,104100,393121065,2225,2225,2225,2225,0
|
|
20230630,104000,393121065,2225,2235,2235,2225,148
|
|
20230630,103900,392790510,2235,2235,2235,2235,0
|
|
20230630,103800,392790510,2235,2230,2235,2230,8
|
|
20230630,103700,392772665,2235,2225,2235,2225,494
|
|
20230630,103600,391672875,2225,2230,2235,2225,124
|
|
20230630,103500,391396850,2230,2230,2230,2230,0
|
|
20230630,103400,391396850,2230,2225,2230,2225,12
|
|
20230630,103300,391370140,2225,2225,2230,2225,213
|
|
20230630,103200,390895200,2230,2225,2230,2225,37
|
|
20230630,103100,390812825,2230,2225,2230,2225,22
|
|
20230630,103000,390763790,2230,2225,2230,2225,717
|
|
20230630,102900,389166140,2225,2220,2225,2220,145
|
|
20230630,102800,388844000,2220,2225,2225,2220,2640
|
|
20230630,102700,382983175,2225,2225,2225,2225,0
|
|
20230630,102600,382983175,2225,2225,2225,2225,353
|
|
20230630,102500,382197750,2225,2225,2225,2225,764
|
|
20230630,102400,380497850,2225,2220,2225,2220,424
|
|
20230630,102300,379556020,2220,2220,2220,2215,959
|
|
20230630,102200,377430900,2220,2220,2220,2220,1000
|
|
20230630,102100,375210900,2220,2225,2225,2220,10
|
|
20230630,102000,375188690,2220,2235,2235,2220,4104
|
|
20230630,101900,366068145,2240,2235,2240,2235,101
|
|
20230630,101800,365841910,2240,2240,2240,2240,1843
|
|
20230630,101700,361713590,2235,2235,2235,2235,435
|
|
20230630,101600,360741365,2235,2235,2235,2235,579
|
|
20230630,101500,359447300,2235,2235,2235,2235,100
|
|
20230630,101400,359223800,2235,2230,2235,2230,325
|
|
20230630,101300,358498950,2230,2230,2230,2230,0
|
|
20230630,101200,358498950,2230,2230,2230,2230,0
|
|
20230630,101100,358498950,2230,2230,2230,2230,135
|
|
20230630,101000,358197900,2230,2235,2235,2230,130
|
|
20230630,100900,357907600,2235,2235,2235,2235,80
|
|
20230630,100800,357728800,2235,2235,2235,2235,100
|
|
20230630,100700,357505300,2235,2235,2235,2235,102
|
|
20230630,100600,357277330,2235,2235,2235,2235,104
|
|
20230630,100500,357044890,2235,2225,2235,2220,1529
|
|
20230630,100400,353642885,2225,2235,2235,2225,105
|
|
20230630,100300,353409045,2235,2230,2235,2230,20
|
|
20230630,100200,353364440,2235,2230,2235,2230,13
|
|
20230630,100100,353335390,2230,2230,2230,2225,482
|
|
20230630,100000,352262405,2235,2230,2235,2225,171
|
|
20230630,095900,351881025,2230,2230,2230,2220,2141
|
|
20230630,095800,347124385,2235,2240,2240,2230,57
|
|
20230630,095700,346996790,2240,2240,2240,2235,35
|
|
20230630,095600,346918410,2240,2225,2240,2225,195
|
|
20230630,095500,346483695,2225,2225,2225,2220,1050
|
|
20230630,095400,344152375,2225,2225,2225,2220,33
|
|
20230630,095300,344078955,2225,2225,2225,2220,756
|
|
20230630,095200,342396860,2225,2225,2225,2220,545
|
|
20230630,095100,341184965,2225,2225,2225,2225,62
|
|
20230630,095000,341047015,2220,2235,2240,2215,12119
|
|
20230630,094900,314163045,2235,2255,2255,2235,413
|
|
20230630,094800,313239770,2235,2235,2255,2235,80
|
|
20230630,094700,313059410,2255,2235,2255,2230,1162
|
|
20230630,094600,310462475,2255,2255,2255,2235,5261
|
|
20230630,094500,298688925,2255,2245,2255,2245,520
|
|
20230630,094400,297521425,2255,2255,2255,2255,116
|
|
20230630,094300,297259845,2255,2240,2255,2240,62
|
|
20230630,094200,297120610,2240,2240,2240,2235,5001
|
|
20230630,094100,285919460,2260,2250,2260,2230,10008
|
|
20230630,094000,263536165,2260,2260,2260,2260,0
|
|
20230630,093900,263536165,2260,2260,2260,2260,0
|
|
20230630,093800,263536165,2260,2255,2260,2255,73
|
|
20230630,093700,263371540,2255,2245,2260,2240,4440
|
|
20230630,093600,253350555,2250,2245,2250,2240,863
|
|
20230630,093500,251408930,2250,2250,2250,2250,45
|
|
20230630,093400,251307680,2250,2250,2250,2250,0
|
|
20230630,093300,251307680,2250,2255,2255,2235,326
|
|
20230630,093200,250578965,2250,2250,2250,2250,1000
|
|
20230630,093100,248328965,2250,2250,2250,2250,2
|
|
20230630,093000,248324465,2255,2255,2255,2255,0
|
|
20230630,092900,248324465,2255,2240,2255,2235,5264
|
|
20230630,092800,236532045,2235,2215,2235,2210,2092
|
|
20230630,092700,231873075,2210,2215,2215,2210,3020
|
|
20230630,092600,225192110,2220,2220,2220,2220,10
|
|
20230630,092500,225169910,2220,2220,2220,2210,3508
|
|
20230630,092400,217404445,2220,2215,2235,2210,961
|
|
20230630,092300,215273345,2215,2235,2240,2210,4108
|
|
20230630,092200,206159810,2240,2240,2240,2235,30
|
|
20230630,092100,206092685,2240,2250,2250,2235,1572
|
|
20230630,092000,202568480,2255,2255,2255,2255,24
|
|
20230630,091900,202514360,2255,2250,2255,2240,508
|
|
20230630,091800,201371605,2240,2245,2245,2240,237
|
|
20230630,091700,200840425,2255,2255,2255,2255,2
|
|
20230630,091600,200835915,2245,2240,2245,2240,1810
|
|
20230630,091500,196776455,2240,2245,2265,2210,3818
|
|
20230630,091400,188216480,2280,2270,2280,2190,10995
|
|
20230630,091300,163600795,2275,2290,2295,2275,1467
|
|
20230630,091200,160252105,2300,2300,2300,2300,153
|
|
20230630,091100,159900205,2305,2305,2305,2305,0
|
|
20230630,091000,159900205,2305,2305,2305,2300,430
|
|
20230630,090900,158909660,2305,2305,2305,2300,4503
|
|
20230630,090800,148530590,2305,2305,2305,2305,695
|
|
20230630,090700,146928615,2305,2305,2305,2305,8689
|
|
20230630,090600,126900470,2300,2305,2305,2300,953
|
|
20230630,090500,124703910,2305,2300,2305,2290,15150
|
|
20230630,090400,89787125,2305,2305,2305,2300,746
|
|
20230630,090300,88070355,2305,2305,2305,2295,484
|
|
20230630,090200,86955245,2310,2290,2310,2285,1930
|
|
20230630,090100,82524155,2290,2300,2310,2290,2771
|
|
20230630,090000,76176900,2300,2305,2305,2160,33906
|