594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185100,18187655075,2335,2335,2335,2335,200243
|
|
20230630,185000,18187655075,2335,2335,2335,2335,0
|
|
20230630,184900,18187655075,2335,2335,2335,2335,0
|
|
20230630,184800,18187655075,2335,2335,2335,2335,0
|
|
20230630,184700,18187655075,2335,2335,2335,2335,0
|
|
20230630,184600,18187655075,2335,2335,2335,2335,0
|
|
20230630,184500,18187655075,2335,2335,2335,2335,0
|
|
20230630,184400,18187655075,2335,2335,2335,2335,0
|
|
20230630,184300,18187655075,2335,2335,2335,2335,0
|
|
20230630,184200,18187655075,2335,2335,2335,2335,0
|
|
20230630,184100,18187655075,2335,2335,2335,2335,0
|
|
20230630,184000,18187655075,2335,2335,2335,2335,0
|
|
20230630,183900,18187655075,2335,2335,2335,2335,0
|
|
20230630,183800,18187655075,2335,2335,2335,2335,0
|
|
20230630,183700,18187655075,2335,2335,2335,2335,0
|
|
20230630,183600,18187655075,2335,2335,2335,2335,0
|
|
20230630,183500,18187655075,2335,2335,2335,2335,0
|
|
20230630,183400,18187655075,2335,2335,2335,2335,0
|
|
20230630,183300,18187655075,2335,2335,2335,2335,0
|
|
20230630,183200,18187655075,2335,2335,2335,2335,0
|
|
20230630,183100,18187655075,2335,2335,2335,2335,0
|
|
20230630,183000,18187655075,2335,2335,2335,2335,0
|
|
20230630,182900,18187655075,2335,2335,2335,2335,0
|
|
20230630,182800,18187655075,2335,2335,2335,2335,0
|
|
20230630,182700,18187655075,2335,2335,2335,2335,0
|
|
20230630,182600,18187655075,2335,2335,2335,2335,0
|
|
20230630,182500,18187655075,2335,2335,2335,2335,0
|
|
20230630,182400,18187655075,2335,2335,2335,2335,0
|
|
20230630,182300,18187655075,2335,2335,2335,2335,0
|
|
20230630,182200,18187655075,2335,2335,2335,2335,0
|
|
20230630,182100,18187655075,2335,2335,2335,2335,200243
|
|
20230630,182000,18187655075,2335,2335,2335,2335,0
|
|
20230630,181900,18187655075,2335,2335,2335,2335,0
|
|
20230630,181800,18187655075,2335,2335,2335,2335,0
|
|
20230630,181700,18187655075,2335,2335,2335,2335,0
|
|
20230630,181600,18187655075,2335,2335,2335,2335,0
|
|
20230630,181500,18187655075,2335,2335,2335,2335,0
|
|
20230630,181400,18187655075,2335,2335,2335,2335,0
|
|
20230630,181300,18187655075,2335,2335,2335,2335,0
|
|
20230630,181200,18187655075,2335,2335,2335,2335,0
|
|
20230630,181100,18187655075,2335,2335,2335,2335,0
|
|
20230630,181000,18187655075,2335,2335,2335,2335,0
|
|
20230630,180900,18187655075,2335,2335,2335,2335,0
|
|
20230630,180800,18187655075,2335,2335,2335,2335,0
|
|
20230630,180700,18187655075,2335,2335,2335,2335,0
|
|
20230630,180600,18187655075,2335,2335,2335,2335,0
|
|
20230630,180500,18187655075,2335,2335,2335,2335,0
|
|
20230630,180400,18187655075,2335,2335,2335,2335,0
|
|
20230630,180300,18187655075,2335,2335,2335,2335,0
|
|
20230630,180200,18187655075,2335,2335,2335,2335,0
|
|
20230630,180100,18187655075,2335,2335,2335,2335,0
|
|
20230630,180000,18187655075,2335,2335,2335,2335,0
|
|
20230630,175900,18187655075,2335,2335,2335,2335,0
|
|
20230630,175800,18187655075,2335,2335,2335,2335,0
|
|
20230630,175700,18187655075,2335,2335,2335,2335,0
|
|
20230630,175600,18187655075,2335,2335,2335,2335,0
|
|
20230630,175500,18187655075,2335,2335,2335,2335,0
|
|
20230630,175400,18187655075,2335,2335,2335,2335,0
|
|
20230630,175300,18187655075,2335,2335,2335,2335,0
|
|
20230630,175200,18187655075,2335,2335,2335,2335,0
|
|
20230630,175100,18187655075,2335,2335,2335,2335,200243
|
|
20230630,175000,18187655075,2335,2335,2335,2335,0
|
|
20230630,174900,18187655075,2335,2335,2335,2335,0
|
|
20230630,174800,18187655075,2335,2335,2335,2335,0
|
|
20230630,174700,18187655075,2335,2335,2335,2335,0
|
|
20230630,174600,18187655075,2335,2335,2335,2335,0
|
|
20230630,174500,18187655075,2335,2335,2335,2335,0
|
|
20230630,174400,18187655075,2335,2335,2335,2335,0
|
|
20230630,174300,18187655075,2335,2335,2335,2335,0
|
|
20230630,174200,18187655075,2335,2335,2335,2335,0
|
|
20230630,174100,18187655075,2335,2335,2335,2335,0
|
|
20230630,174000,18187655075,2335,2335,2335,2335,0
|
|
20230630,173900,18187655075,2335,2335,2335,2335,0
|
|
20230630,173800,18187655075,2335,2335,2335,2335,0
|
|
20230630,173700,18187655075,2335,2335,2335,2335,0
|
|
20230630,173600,18187655075,2335,2335,2335,2335,0
|
|
20230630,173500,18187655075,2335,2335,2335,2335,0
|
|
20230630,173400,18187655075,2335,2335,2335,2335,0
|
|
20230630,173300,18187655075,2335,2335,2335,2335,0
|
|
20230630,173200,18187655075,2335,2335,2335,2335,0
|
|
20230630,173100,18187655075,2335,2335,2335,2335,0
|
|
20230630,173000,18187655075,2335,2335,2335,2335,0
|
|
20230630,172900,18187655075,2335,2335,2335,2335,0
|
|
20230630,172800,18187655075,2335,2335,2335,2335,0
|
|
20230630,172700,18187655075,2335,2335,2335,2335,0
|
|
20230630,172600,18187655075,2335,2335,2335,2335,0
|
|
20230630,172500,18187655075,2335,2335,2335,2335,0
|
|
20230630,172400,18187655075,2335,2335,2335,2335,0
|
|
20230630,172300,18187655075,2335,2335,2335,2335,0
|
|
20230630,172200,18187655075,2335,2335,2335,2335,0
|
|
20230630,172100,18187655075,2335,2335,2335,2335,200243
|
|
20230630,172000,18187655075,2335,2335,2335,2335,0
|
|
20230630,171900,18187655075,2335,2335,2335,2335,0
|
|
20230630,171800,18187655075,2335,2335,2335,2335,0
|
|
20230630,171700,18187655075,2335,2335,2335,2335,0
|
|
20230630,171600,18187655075,2335,2335,2335,2335,0
|
|
20230630,171500,18187655075,2335,2335,2335,2335,0
|
|
20230630,171400,18187655075,2335,2335,2335,2335,0
|
|
20230630,171300,18187655075,2335,2335,2335,2335,0
|
|
20230630,171200,18187655075,2335,2335,2335,2335,0
|
|
20230630,171100,18187655075,2335,2335,2335,2335,0
|
|
20230630,171000,18187655075,2335,2335,2335,2335,0
|
|
20230630,170900,18187655075,2335,2335,2335,2335,0
|
|
20230630,170800,18187655075,2335,2335,2335,2335,0
|
|
20230630,170700,18187655075,2335,2335,2335,2335,0
|
|
20230630,170600,18187655075,2335,2335,2335,2335,0
|
|
20230630,170500,18187655075,2335,2335,2335,2335,0
|
|
20230630,170400,18187655075,2335,2335,2335,2335,0
|
|
20230630,170300,18187655075,2335,2335,2335,2335,0
|
|
20230630,170200,18187655075,2335,2335,2335,2335,0
|
|
20230630,170100,18187655075,2335,2335,2335,2335,0
|
|
20230630,170000,18187655075,2335,2335,2335,2335,0
|
|
20230630,165900,18187655075,2335,2335,2335,2335,0
|
|
20230630,165800,18187655075,2335,2335,2335,2335,0
|
|
20230630,165700,18187655075,2335,2335,2335,2335,0
|
|
20230630,165600,18187655075,2335,2335,2335,2335,0
|
|
20230630,165500,18187655075,2335,2335,2335,2335,0
|
|
20230630,165400,18187655075,2335,2335,2335,2335,0
|
|
20230630,165300,18187655075,2335,2335,2335,2335,0
|
|
20230630,165200,18187655075,2335,2335,2335,2335,0
|
|
20230630,165100,18187655075,2335,2335,2335,2335,200243
|
|
20230630,165000,18187655075,2335,2335,2335,2335,0
|
|
20230630,164900,18187655075,2335,2335,2335,2335,0
|
|
20230630,164800,18187655075,2335,2335,2335,2335,0
|
|
20230630,164700,18187655075,2335,2335,2335,2335,0
|
|
20230630,164600,18187655075,2335,2335,2335,2335,0
|
|
20230630,164500,18187655075,2335,2335,2335,2335,0
|
|
20230630,164400,18187655075,2335,2335,2335,2335,0
|
|
20230630,164300,18187655075,2335,2335,2335,2335,0
|
|
20230630,164200,18187655075,2335,2335,2335,2335,0
|
|
20230630,164100,18187655075,2335,2335,2335,2335,0
|
|
20230630,164000,18187655075,2335,2335,2335,2335,0
|
|
20230630,163900,18187655075,2335,2335,2335,2335,0
|
|
20230630,163800,18187655075,2335,2335,2335,2335,0
|
|
20230630,163700,18187655075,2335,2335,2335,2335,0
|
|
20230630,163600,18187655075,2335,2335,2335,2335,0
|
|
20230630,163500,18187655075,2335,2335,2335,2335,0
|
|
20230630,163400,18187655075,2335,2335,2335,2335,0
|
|
20230630,163300,18187655075,2335,2335,2335,2335,0
|
|
20230630,163200,18187655075,2335,2335,2335,2335,0
|
|
20230630,163100,18187655075,2335,2335,2335,2335,0
|
|
20230630,163000,18187655075,2335,2335,2335,2335,0
|
|
20230630,162900,18187655075,2335,2335,2335,2335,0
|
|
20230630,162800,18187655075,2335,2335,2335,2335,0
|
|
20230630,162700,18187655075,2335,2335,2335,2335,0
|
|
20230630,162600,18187655075,2335,2335,2335,2335,0
|
|
20230630,162500,18187655075,2335,2335,2335,2335,0
|
|
20230630,162400,18187655075,2335,2335,2335,2335,0
|
|
20230630,162300,18187655075,2335,2335,2335,2335,0
|
|
20230630,162200,18187655075,2335,2335,2335,2335,0
|
|
20230630,162100,18187655075,2335,2335,2335,2335,200243
|
|
20230630,162000,18187655075,2335,2335,2335,2335,0
|
|
20230630,161900,18187655075,2335,2335,2335,2335,0
|
|
20230630,161800,18187655075,2335,2335,2335,2335,0
|
|
20230630,161700,18187655075,2335,2335,2335,2335,0
|
|
20230630,161600,18187655075,2335,2335,2335,2335,0
|
|
20230630,161500,18187655075,2335,2335,2335,2335,0
|
|
20230630,161400,18187655075,2335,2335,2335,2335,0
|
|
20230630,161300,18187655075,2335,2335,2335,2335,0
|
|
20230630,161200,18187655075,2335,2335,2335,2335,0
|
|
20230630,161100,18187655075,2335,2335,2335,2335,0
|
|
20230630,161000,18187655075,2335,2335,2335,2335,0
|
|
20230630,160900,18187655075,2335,2335,2335,2335,0
|
|
20230630,160800,18187655075,2335,2335,2335,2335,0
|
|
20230630,160700,18187655075,2335,2335,2335,2335,0
|
|
20230630,160600,18187655075,2335,2335,2335,2335,0
|
|
20230630,160500,18187655075,2335,2335,2335,2335,0
|
|
20230630,160400,18187655075,2335,2335,2335,2335,0
|
|
20230630,160300,18187655075,2335,2335,2335,2335,0
|
|
20230630,160200,18187655075,2335,2335,2335,2335,0
|
|
20230630,160100,18187655075,2335,2335,2335,2335,0
|
|
20230630,160000,18187655075,2335,2335,2335,2335,0
|
|
20230630,155900,18187655075,2335,2335,2335,2335,0
|
|
20230630,155800,18187655075,2335,2335,2335,2335,0
|
|
20230630,155700,18187655075,2335,2335,2335,2335,0
|
|
20230630,155600,18187655075,2335,2335,2335,2335,0
|
|
20230630,155500,18187655075,2335,2335,2335,2335,0
|
|
20230630,155400,18187655075,2335,2335,2335,2335,0
|
|
20230630,155300,18187655075,2335,2335,2335,2335,0
|
|
20230630,155200,18187655075,2335,2335,2335,2335,0
|
|
20230630,155100,18187655075,2335,2335,2335,2335,200243
|
|
20230630,155000,18187655075,2335,2335,2335,2335,0
|
|
20230630,154900,18187655075,2335,2335,2335,2335,0
|
|
20230630,154800,18187655075,2335,2335,2335,2335,0
|
|
20230630,154700,18187655075,2335,2335,2335,2335,0
|
|
20230630,154600,18187655075,2335,2335,2335,2335,0
|
|
20230630,154500,18187655075,2335,2335,2335,2335,0
|
|
20230630,154400,18187655075,2335,2335,2335,2335,0
|
|
20230630,154300,18187655075,2335,2335,2335,2335,0
|
|
20230630,154200,18187655075,2335,2335,2335,2335,0
|
|
20230630,154100,18187655075,2335,2335,2335,2335,0
|
|
20230630,154000,18187655075,2335,2335,2335,2335,0
|
|
20230630,153900,18187655075,2335,2335,2335,2335,0
|
|
20230630,153800,18187655075,2335,2335,2335,2335,0
|
|
20230630,153700,18187655075,2335,2335,2335,2335,0
|
|
20230630,153600,18187655075,2335,2335,2335,2335,0
|
|
20230630,153500,18187655075,2335,2335,2335,2335,0
|
|
20230630,153400,18187655075,2335,2335,2335,2335,0
|
|
20230630,153300,18187655075,2335,2335,2335,2335,0
|
|
20230630,153200,18187655075,2335,2335,2335,2335,0
|
|
20230630,153100,18187655075,2335,2335,2335,2335,0
|
|
20230630,153000,18187655075,2335,2335,2335,2335,200243
|
|
20230630,152900,17720087670,2340,2340,2340,2340,0
|
|
20230630,152800,17720087670,2340,2340,2340,2340,0
|
|
20230630,152700,17720087670,2340,2340,2340,2340,0
|
|
20230630,152600,17720087670,2340,2340,2340,2340,0
|
|
20230630,152500,17720087670,2340,2340,2340,2340,0
|
|
20230630,152400,17720087670,2340,2340,2340,2340,0
|
|
20230630,152300,17720087670,2340,2340,2340,2340,0
|
|
20230630,152200,17720087670,2340,2340,2340,2340,0
|
|
20230630,152100,17720087670,2340,2340,2340,2340,0
|
|
20230630,152000,17720087670,2340,2340,2340,2340,0
|
|
20230630,151900,17720087670,2340,2345,2345,2335,68080
|
|
20230630,151800,17560805500,2340,2345,2345,2340,15548
|
|
20230630,151700,17524404070,2340,2345,2345,2335,39548
|
|
20230630,151600,17431854940,2345,2345,2345,2340,24488
|
|
20230630,151500,17374503110,2345,2340,2345,2335,45805
|
|
20230630,151400,17267249700,2340,2330,2340,2325,92360
|
|
20230630,151300,17051844370,2325,2325,2330,2325,18360
|
|
20230630,151200,17009149595,2325,2330,2330,2325,4545
|
|
20230630,151100,16998568525,2325,2330,2335,2325,13173
|
|
20230630,151000,16967904105,2335,2330,2335,2330,16524
|
|
20230630,150900,16929390060,2330,2330,2335,2330,11073
|
|
20230630,150800,16903581985,2330,2330,2335,2325,17850
|
|
20230630,150700,16861959915,2330,2330,2335,2330,19279
|
|
20230630,150600,16817030990,2330,2335,2335,2330,11657
|
|
20230630,150500,16789821270,2330,2335,2340,2330,9889
|
|
20230630,150400,16766743450,2335,2340,2340,2330,16680
|
|
20230630,150300,16727801070,2335,2335,2340,2335,37211
|
|
20230630,150200,16640875100,2335,2330,2335,2325,34644
|
|
20230630,150100,16560220200,2325,2340,2340,2325,45900
|
|
20230630,150000,16453325430,2340,2340,2345,2335,12183
|
|
20230630,145900,16424829765,2340,2335,2340,2330,46094
|
|
20230630,145800,16317140190,2335,2350,2350,2335,17598
|
|
20230630,145700,16275968020,2345,2350,2350,2340,20564
|
|
20230630,145600,16227722200,2350,2340,2350,2335,46589
|
|
20230630,145500,16118598595,2340,2340,2345,2335,23435
|
|
20230630,145400,16063745695,2345,2350,2350,2340,51077
|
|
20230630,145300,15944020510,2345,2340,2355,2340,53835
|
|
20230630,145200,15817570945,2340,2350,2355,2340,70203
|
|
20230630,145100,15652797430,2350,2355,2355,2350,9150
|
|
20230630,145000,15631277120,2355,2355,2360,2350,17862
|
|
20230630,144900,15589224355,2355,2355,2360,2350,45777
|
|
20230630,144800,15481421710,2355,2360,2360,2350,17908
|
|
20230630,144700,15439240545,2355,2360,2360,2350,27577
|
|
20230630,144600,15374273890,2355,2355,2360,2350,22092
|
|
20230630,144500,15322212170,2355,2350,2355,2345,39086
|
|
20230630,144400,15230232705,2355,2345,2355,2340,74729
|
|
20230630,144300,15054681700,2345,2345,2350,2345,26465
|
|
20230630,144200,14992553225,2350,2350,2350,2345,22053
|
|
20230630,144100,14940783000,2350,2355,2355,2340,39482
|
|
20230630,144000,14848068745,2355,2350,2355,2345,39205
|
|
20230630,143900,14755935515,2350,2355,2355,2340,31001
|
|
20230630,143800,14683117755,2345,2360,2360,2345,100628
|
|
20230630,143700,14446303150,2360,2355,2370,2350,186521
|
|
20230630,143600,14006293680,2355,2345,2355,2340,276250
|
|
20230630,143500,13356957055,2345,2340,2350,2335,59144
|
|
20230630,143400,13218313400,2340,2345,2350,2340,40500
|
|
20230630,143300,13123383615,2345,2350,2350,2345,27635
|
|
20230630,143200,13058545365,2345,2340,2350,2340,72175
|
|
20230630,143100,12889348210,2345,2340,2345,2335,26441
|
|
20230630,143000,12827435740,2340,2350,2350,2335,55909
|
|
20230630,142900,12696425500,2345,2345,2350,2340,53182
|
|
20230630,142800,12571752570,2345,2345,2350,2335,119936
|
|
20230630,142700,12290743770,2345,2335,2345,2335,96903
|
|
20230630,142600,12063903765,2340,2325,2340,2325,132170
|
|
20230630,142500,11755254705,2325,2315,2325,2310,136942
|
|
20230630,142400,11437570735,2310,2315,2315,2310,24421
|
|
20230630,142300,11381149035,2310,2310,2315,2310,12255
|
|
20230630,142200,11352796120,2310,2315,2315,2310,10300
|
|
20230630,142100,11328955845,2310,2300,2310,2300,88442
|
|
20230630,142000,11124858420,2300,2300,2300,2295,6162
|
|
20230630,141900,11110699525,2300,2305,2305,2300,21813
|
|
20230630,141800,11060510715,2305,2300,2305,2300,11754
|
|
20230630,141700,11033460910,2300,2305,2310,2300,20873
|
|
20230630,141600,10985410220,2305,2310,2310,2305,18552
|
|
20230630,141500,10942613960,2310,2305,2310,2300,38791
|
|
20230630,141400,10853171505,2310,2305,2310,2300,106246
|
|
20230630,141300,10608117570,2305,2300,2305,2295,90152
|
|
20230630,141200,10400639575,2300,2295,2300,2290,39639
|
|
20230630,141100,10309589885,2295,2285,2295,2285,41196
|
|
20230630,141000,10215204705,2285,2285,2290,2280,12268
|
|
20230630,140900,10187175155,2285,2290,2290,2285,16408
|
|
20230630,140800,10149621295,2285,2290,2290,2285,32586
|
|
20230630,140700,10075029125,2290,2275,2290,2275,52258
|
|
20230630,140600,9955753105,2280,2275,2280,2275,14828
|
|
20230630,140500,9921952565,2275,2280,2280,2275,6118
|
|
20230630,140400,9908013640,2280,2280,2280,2275,6581
|
|
20230630,140300,9893009055,2280,2275,2280,2275,3097
|
|
20230630,140200,9885952680,2275,2270,2280,2270,19580
|
|
20230630,140100,9841437555,2270,2270,2275,2270,7434
|
|
20230630,140000,9824540060,2275,2275,2275,2270,1826
|
|
20230630,135900,9820386955,2270,2275,2275,2270,8751
|
|
20230630,135800,9800515885,2275,2275,2275,2270,5492
|
|
20230630,135700,9788037120,2275,2270,2275,2270,6426
|
|
20230630,135600,9773425595,2275,2270,2275,2270,17925
|
|
20230630,135500,9732732335,2270,2270,2270,2265,3583
|
|
20230630,135400,9724599950,2270,2270,2270,2265,6187
|
|
20230630,135300,9710558005,2270,2270,2270,2265,1685
|
|
20230630,135200,9706734060,2270,2270,2270,2265,3781
|
|
20230630,135100,9698160510,2270,2270,2270,2265,9789
|
|
20230630,135000,9675975100,2270,2270,2270,2265,1386
|
|
20230630,134900,9672828925,2265,2270,2270,2265,5425
|
|
20230630,134800,9660522230,2270,2270,2270,2265,2728
|
|
20230630,134700,9654332225,2265,2270,2270,2265,1698
|
|
20230630,134600,9650478715,2270,2270,2270,2265,3702
|
|
20230630,134500,9642083155,2270,2270,2270,2265,5145
|
|
20230630,134400,9630409705,2265,2270,2270,2265,3280
|
|
20230630,134300,9622974205,2270,2270,2270,2265,3574
|
|
20230630,134200,9614861295,2270,2270,2270,2265,2567
|
|
20230630,134100,9609034280,2270,2275,2275,2270,9625
|
|
20230630,134000,9587180405,2275,2275,2275,2270,4423
|
|
20230630,133900,9577120580,2275,2270,2275,2265,17039
|
|
20230630,133800,9538418530,2270,2260,2270,2260,47423
|
|
20230630,133700,9430861640,2265,2260,2265,2255,7119
|
|
20230630,133600,9414785850,2255,2260,2265,2255,8252
|
|
20230630,133500,9396142515,2260,2265,2265,2260,6591
|
|
20230630,133400,9381238355,2265,2265,2265,2260,3901
|
|
20230630,133300,9372412590,2260,2265,2265,2260,2364
|
|
20230630,133200,9367059705,2265,2265,2265,2260,2511
|
|
20230630,133100,9361376070,2265,2265,2265,2260,2766
|
|
20230630,133000,9355113225,2265,2270,2270,2260,6326
|
|
20230630,132900,9340781620,2270,2265,2270,2260,24135
|
|
20230630,132800,9286114370,2265,2265,2265,2255,6306
|
|
20230630,132700,9271849190,2265,2260,2265,2255,4756
|
|
20230630,132600,9261093510,2260,2260,2260,2255,1863
|
|
20230630,132500,9256883980,2260,2260,2265,2260,13955
|
|
20230630,132400,9225337170,2260,2260,2260,2260,2174
|
|
20230630,132300,9220423930,2260,2255,2260,2255,10457
|
|
20230630,132200,9196840145,2255,2255,2255,2245,6726
|
|
20230630,132100,9181700225,2250,2250,2250,2250,4038
|
|
20230630,132000,9172614725,2250,2245,2250,2245,1246
|
|
20230630,131900,9169812290,2250,2245,2250,2245,1597
|
|
20230630,131800,9166221860,2245,2250,2250,2245,1727
|
|
20230630,131700,9162342525,2245,2250,2250,2245,1866
|
|
20230630,131600,9158150505,2245,2250,2250,2245,7866
|
|
20230630,131500,9140453005,2250,2250,2255,2250,1534
|
|
20230630,131400,9136998755,2250,2255,2255,2250,224
|
|
20230630,131300,9136494530,2255,2250,2255,2245,13715
|
|
20230630,131200,9105642695,2250,2255,2255,2250,1257
|
|
20230630,131100,9102812695,2250,2255,2255,2250,3011
|
|
20230630,131000,9096035840,2250,2255,2255,2250,3166
|
|
20230630,130900,9088908020,2250,2255,2255,2250,4751
|
|
20230630,130800,9078194595,2250,2250,2255,2250,4420
|
|
20230630,130700,9068231075,2255,2250,2255,2250,2012
|
|
20230630,130600,9063695860,2250,2250,2255,2250,8763
|
|
20230630,130500,9043972595,2250,2245,2250,2245,629
|
|
20230630,130400,9042559505,2245,2245,2245,2245,309
|
|
20230630,130300,9041865800,2245,2250,2250,2245,1716
|
|
20230630,130200,9038005050,2245,2250,2250,2245,1404
|
|
20230630,130100,9034851340,2255,2245,2255,2245,10205
|
|
20230630,130000,9011890635,2245,2245,2245,2245,2970
|
|
20230630,125900,9005222985,2245,2245,2245,2240,5067
|
|
20230630,125800,8993863370,2245,2245,2250,2245,3509
|
|
20230630,125700,8985984565,2245,2250,2250,2245,1315
|
|
20230630,125600,8983027240,2245,2250,2250,2245,770
|
|
20230630,125500,8981298290,2245,2250,2250,2245,4858
|
|
20230630,125400,8970382420,2250,2250,2250,2250,71
|
|
20230630,125300,8970222670,2250,2245,2250,2245,4385
|
|
20230630,125200,8960378290,2245,2245,2250,2245,1932
|
|
20230630,125100,8956040905,2245,2250,2250,2245,2611
|
|
20230630,125000,8950174655,2250,2250,2250,2245,661
|
|
20230630,124900,8948690440,2250,2245,2250,2245,5922
|
|
20230630,124800,8935394970,2245,2245,2245,2240,1636
|
|
20230630,124700,8931722410,2240,2240,2240,2240,228
|
|
20230630,124600,8931211690,2240,2245,2245,2240,290
|
|
20230630,124500,8930561820,2240,2240,2245,2240,5325
|
|
20230630,124400,8918633750,2240,2240,2245,2240,1170
|
|
20230630,124300,8916012700,2240,2240,2245,2240,9344
|
|
20230630,124200,8895075520,2245,2245,2245,2245,401
|
|
20230630,124100,8894175275,2245,2245,2245,2245,10
|
|
20230630,124000,8894152825,2240,2245,2250,2240,144
|
|
20230630,123900,8893829585,2250,2240,2250,2240,1816
|
|
20230630,123800,8889758125,2245,2240,2245,2240,315
|
|
20230630,123700,8889052055,2245,2245,2245,2240,360
|
|
20230630,123600,8888245195,2245,2245,2245,2240,2478
|
|
20230630,123500,8882685585,2245,2240,2245,2240,1599
|
|
20230630,123400,8879099205,2245,2245,2245,2240,1302
|
|
20230630,123300,8876181595,2245,2240,2245,2240,581
|
|
20230630,123200,8874879785,2240,2240,2240,2240,918
|
|
20230630,123100,8872823465,2240,2240,2245,2240,2245
|
|
20230630,123000,8867794585,2245,2245,2245,2240,7231
|
|
20230630,122900,8851592100,2245,2245,2245,2240,631
|
|
20230630,122800,8850178265,2245,2240,2245,2240,903
|
|
20230630,122700,8848154045,2240,2240,2245,2240,2830
|
|
20230630,122600,8841814840,2240,2240,2240,2240,813
|
|
20230630,122500,8839993720,2245,2245,2245,2245,530
|
|
20230630,122400,8838803870,2245,2245,2245,2240,2069
|
|
20230630,122300,8834167440,2250,2245,2250,2240,2758
|
|
20230630,122200,8827976720,2245,2245,2250,2235,36447
|
|
20230630,122100,8746160840,2245,2240,2245,2240,4577
|
|
20230630,122000,8735885480,2240,2235,2250,2235,3014
|
|
20230630,121900,8729140675,2240,2245,2245,2240,910
|
|
20230630,121800,8727102230,2250,2245,2250,2235,7872
|
|
20230630,121700,8709470330,2245,2240,2245,2240,12274
|
|
20230630,121600,8681951165,2240,2240,2240,2240,2870
|
|
20230630,121500,8675522365,2240,2245,2245,2240,314
|
|
20230630,121400,8674819000,2240,2240,2240,2240,174
|
|
20230630,121300,8674429240,2245,2245,2245,2240,4478
|
|
20230630,121200,8664394320,2245,2245,2245,2245,3254
|
|
20230630,121100,8657089090,2245,2240,2245,2240,356
|
|
20230630,121000,8656290065,2245,2245,2250,2245,5289
|
|
20230630,120900,8644416255,2245,2240,2245,2240,14611
|
|
20230630,120800,8611655790,2245,2240,2245,2240,5468
|
|
20230630,120700,8599405945,2245,2245,2245,2240,2220
|
|
20230630,120600,8594424055,2245,2240,2245,2240,742
|
|
20230630,120500,8592758315,2245,2245,2245,2240,1560
|
|
20230630,120400,8589256130,2245,2240,2245,2240,4513
|
|
20230630,120300,8579145900,2240,2240,2245,2240,2104
|
|
20230630,120200,8574430725,2245,2245,2245,2240,1392
|
|
20230630,120100,8571308370,2245,2240,2245,2240,284
|
|
20230630,120000,8570670825,2245,2245,2245,2240,7472
|
|
20230630,115900,8553902770,2245,2240,2245,2240,2062
|
|
20230630,115800,8549275010,2245,2245,2245,2240,7853
|
|
20230630,115700,8531683750,2245,2245,2245,2245,491
|
|
20230630,115600,8530581455,2245,2240,2245,2240,2042
|
|
20230630,115500,8525997430,2240,2245,2250,2240,472
|
|
20230630,115400,8524937845,2250,2245,2250,2240,4355
|
|
20230630,115300,8515181590,2250,2245,2250,2240,3268
|
|
20230630,115200,8507847565,2250,2245,2250,2245,3634
|
|
20230630,115100,8499689195,2250,2245,2250,2245,10308
|
|
20230630,115000,8476547695,2245,2245,2245,2245,4443
|
|
20230630,114900,8466573160,2245,2250,2250,2245,3076
|
|
20230630,114800,8459654660,2250,2255,2255,2250,8093
|
|
20230630,114700,8441445395,2255,2255,2255,2255,190
|
|
20230630,114600,8441016945,2255,2250,2255,2250,2943
|
|
20230630,114500,8434388365,2255,2250,2255,2250,825
|
|
20230630,114400,8432530385,2250,2250,2255,2250,2606
|
|
20230630,114300,8426666725,2250,2255,2255,2250,311
|
|
20230630,114200,8425966920,2250,2250,2255,2250,563
|
|
20230630,114100,8424699825,2250,2255,2255,2250,773
|
|
20230630,114000,8422958825,2255,2250,2255,2250,518
|
|
20230630,113900,8421793070,2250,2250,2250,2250,1502
|
|
20230630,113800,8418413570,2250,2255,2255,2250,1857
|
|
20230630,113700,8414232820,2255,2255,2255,2250,50
|
|
20230630,113600,8414120170,2255,2255,2255,2245,5262
|
|
20230630,113500,8402300225,2255,2250,2255,2245,2310
|
|
20230630,113400,8397105460,2245,2245,2250,2245,2510
|
|
20230630,113300,8391459495,2250,2245,2250,2245,12437
|
|
20230630,113200,8363521120,2245,2250,2255,2245,29498
|
|
20230630,113100,8297160010,2255,2255,2260,2255,7211
|
|
20230630,113000,8280896950,2255,2255,2260,2255,3040
|
|
20230630,112900,8274041715,2255,2255,2260,2255,3111
|
|
20230630,112800,8267014085,2260,2255,2260,2255,2286
|
|
20230630,112700,8261858405,2255,2255,2255,2250,4106
|
|
20230630,112600,8252607400,2255,2255,2255,2250,4082
|
|
20230630,112500,8243413565,2255,2255,2260,2250,3312
|
|
20230630,112400,8235942515,2255,2250,2255,2250,4008
|
|
20230630,112300,8226905015,2250,2250,2255,2250,5474
|
|
20230630,112200,8214578515,2255,2250,2255,2250,2513
|
|
20230630,112100,8208921750,2250,2255,2255,2250,2116
|
|
20230630,112000,8204153390,2255,2250,2255,2250,2990
|
|
20230630,111900,8197424130,2255,2245,2255,2245,730
|
|
20230630,111800,8195781625,2250,2250,2250,2250,7056
|
|
20230630,111700,8179905625,2250,2250,2255,2250,765
|
|
20230630,111600,8178183505,2250,2255,2255,2250,3405
|
|
20230630,111500,8170521755,2250,2250,2250,2250,7558
|
|
20230630,111400,8153516255,2245,2245,2245,2245,5401
|
|
20230630,111300,8141391010,2245,2250,2250,2245,1505
|
|
20230630,111200,8138011410,2250,2250,2255,2250,3647
|
|
20230630,111100,8129805510,2250,2255,2255,2250,6072
|
|
20230630,111000,8116113905,2260,2260,2260,2255,22612
|
|
20230630,110900,8065086135,2255,2260,2260,2255,8411
|
|
20230630,110800,8046104695,2260,2260,2260,2255,7624
|
|
20230630,110700,8028874980,2255,2255,2260,2255,17836
|
|
20230630,110600,7988592905,2255,2250,2255,2250,4467
|
|
20230630,110500,7978520650,2250,2240,2250,2240,112858
|
|
20230630,110400,7725129440,2240,2245,2245,2240,1930
|
|
20230630,110300,7720806230,2245,2240,2245,2240,7577
|
|
20230630,110200,7703823135,2245,2235,2245,2235,2744
|
|
20230630,110100,7697682360,2235,2235,2240,2235,18411
|
|
20230630,110000,7656459235,2235,2235,2240,2235,10685
|
|
20230630,105900,7632578190,2235,2240,2240,2235,2015
|
|
20230630,105800,7628074520,2235,2235,2240,2235,5399
|
|
20230630,105700,7616007205,2240,2235,2240,2235,1556
|
|
20230630,105600,7612526085,2235,2235,2240,2235,6606
|
|
20230630,105500,7597752975,2240,2235,2240,2235,29196
|
|
20230630,105400,7532498535,2235,2235,2240,2235,5436
|
|
20230630,105300,7520347875,2235,2235,2240,2235,12811
|
|
20230630,105200,7491689170,2235,2245,2245,2235,47394
|
|
20230630,105100,7385490830,2245,2245,2245,2240,9398
|
|
20230630,105000,7364424410,2245,2245,2245,2240,8180
|
|
20230630,104900,7346061560,2245,2240,2245,2240,15351
|
|
20230630,104800,7311612920,2240,2245,2245,2240,1825
|
|
20230630,104700,7307519020,2245,2240,2245,2240,2865
|
|
20230630,104600,7301087925,2245,2245,2245,2240,4269
|
|
20230630,104500,7291521370,2245,2240,2245,2240,7441
|
|
20230630,104400,7274853320,2240,2245,2250,2240,20380
|
|
20230630,104300,7229196205,2245,2245,2245,2245,5278
|
|
20230630,104200,7217347095,2245,2245,2250,2245,6915
|
|
20230630,104100,7201822885,2250,2255,2255,2245,6233
|
|
20230630,104000,7187801800,2255,2250,2255,2250,17844
|
|
20230630,103900,7147645965,2250,2245,2250,2245,4953
|
|
20230630,103800,7136516480,2245,2250,2250,2240,1697
|
|
20230630,103700,7132705680,2250,2250,2250,2245,1571
|
|
20230630,103600,7129175930,2250,2250,2250,2240,4707
|
|
20230630,103500,7118604960,2250,2245,2250,2235,18417
|
|
20230630,103400,7077336060,2245,2245,2245,2240,5014
|
|
20230630,103300,7066089755,2240,2245,2245,2240,10552
|
|
20230630,103200,7042451155,2245,2245,2245,2240,957
|
|
20230630,103100,7040302775,2240,2245,2245,2240,9765
|
|
20230630,103000,7018385860,2245,2240,2245,2240,14921
|
|
20230630,102900,6984940000,2240,2245,2245,2240,16586
|
|
20230630,102800,6947784595,2245,2250,2250,2240,4252
|
|
20230630,102700,6938250700,2245,2250,2250,2245,5431
|
|
20230630,102600,6926057175,2245,2245,2250,2245,7534
|
|
20230630,102500,6909129445,2245,2250,2250,2245,13126
|
|
20230630,102400,6879660650,2250,2250,2255,2245,988
|
|
20230630,102300,6877437630,2255,2250,2255,2245,23864
|
|
20230630,102200,6823748180,2250,2250,2250,2245,5403
|
|
20230630,102100,6811606925,2245,2250,2250,2245,2225
|
|
20230630,102000,6806606745,2245,2250,2250,2245,7405
|
|
20230630,101900,6789978425,2245,2255,2255,2245,658
|
|
20230630,101800,6788499060,2245,2255,2255,2245,7326
|
|
20230630,101700,6772017045,2250,2255,2255,2250,21711
|
|
20230630,101600,6723166370,2255,2255,2255,2250,1783
|
|
20230630,101500,6719148745,2250,2255,2255,2250,4822
|
|
20230630,101400,6708295175,2255,2255,2255,2250,2275
|
|
20230630,101300,6703165150,2255,2250,2255,2250,5812
|
|
20230630,101200,6690083110,2250,2250,2255,2250,2045
|
|
20230630,101100,6685481630,2250,2260,2260,2250,20521
|
|
20230630,101000,6639194150,2260,2260,2265,2260,1323
|
|
20230630,100900,6636204165,2260,2260,2260,2255,4209
|
|
20230630,100800,6626707830,2260,2260,2260,2255,3588
|
|
20230630,100700,6618603950,2260,2260,2260,2255,6433
|
|
20230630,100600,6604067815,2260,2255,2260,2255,1604
|
|
20230630,100500,6600444445,2260,2260,2260,2255,2164
|
|
20230630,100400,6595559820,2255,2260,2260,2255,9101
|
|
20230630,100300,6575035655,2260,2250,2260,2250,15714
|
|
20230630,100200,6539605800,2250,2250,2255,2245,19411
|
|
20230630,100100,6495926840,2250,2255,2255,2250,2048
|
|
20230630,100000,6491309210,2250,2245,2255,2245,1983
|
|
20230630,095900,6486846595,2245,2250,2255,2245,16210
|
|
20230630,095800,6450379260,2250,2250,2250,2245,3439
|
|
20230630,095700,6442648430,2245,2245,2250,2245,15511
|
|
20230630,095600,6407815130,2250,2250,2250,2240,20550
|
|
20230630,095500,6361652625,2245,2250,2250,2245,5923
|
|
20230630,095400,6348347725,2250,2235,2250,2235,43223
|
|
20230630,095300,6251501375,2235,2240,2250,2235,17175
|
|
20230630,095200,6213045795,2250,2255,2255,2235,82343
|
|
20230630,095100,6028525530,2250,2255,2260,2245,18645
|
|
20230630,095000,5986563435,2255,2265,2265,2245,50063
|
|
20230630,094900,5873691620,2265,2250,2265,2245,36337
|
|
20230630,094800,5791740235,2245,2250,2250,2240,82353
|
|
20230630,094700,5606882215,2245,2255,2260,2245,76134
|
|
20230630,094600,5435495535,2255,2255,2260,2255,38227
|
|
20230630,094500,5349268845,2255,2265,2265,2255,30911
|
|
20230630,094400,5279398530,2265,2270,2270,2260,12707
|
|
20230630,094300,5250632730,2265,2275,2275,2265,43731
|
|
20230630,094200,5151459285,2270,2275,2275,2270,8345
|
|
20230630,094100,5132495940,2275,2280,2280,2270,8583
|
|
20230630,094000,5112961475,2280,2280,2285,2270,38340
|
|
20230630,093900,5025628525,2280,2280,2285,2275,17797
|
|
20230630,093800,4985051555,2275,2280,2280,2270,18323
|
|
20230630,093700,4943379075,2280,2280,2280,2270,12152
|
|
20230630,093600,4915724990,2280,2275,2280,2275,7503
|
|
20230630,093500,4898655075,2280,2270,2280,2270,29536
|
|
20230630,093400,4831451540,2275,2270,2275,2270,8779
|
|
20230630,093300,4811509340,2275,2270,2275,2270,5371
|
|
20230630,093200,4799305305,2270,2275,2280,2270,11819
|
|
20230630,093100,4772435395,2275,2275,2275,2270,5493
|
|
20230630,093000,4759941680,2270,2275,2275,2270,17771
|
|
20230630,092900,4719576770,2270,2275,2275,2265,62655
|
|
20230630,092800,4577392455,2275,2270,2275,2270,8224
|
|
20230630,092700,4558704445,2275,2275,2275,2270,8331
|
|
20230630,092600,4539777755,2275,2270,2275,2265,15836
|
|
20230630,092500,4503832285,2270,2270,2275,2265,26770
|
|
20230630,092400,4443130790,2270,2270,2270,2260,10183
|
|
20230630,092300,4420071730,2270,2260,2270,2255,35871
|
|
20230630,092200,4338966865,2260,2275,2275,2255,101807
|
|
20230630,092100,4108787145,2280,2270,2280,2265,23183
|
|
20230630,092000,4056124570,2270,2285,2290,2265,87570
|
|
20230630,091900,3856757050,2285,2285,2300,2285,45341
|
|
20230630,091800,3752736430,2290,2305,2310,2285,109254
|
|
20230630,091700,3501763230,2300,2300,2305,2295,32290
|
|
20230630,091600,3427501155,2295,2320,2325,2295,196070
|
|
20230630,091500,2974619065,2320,2305,2320,2300,99437
|
|
20230630,091400,2744935805,2305,2300,2310,2300,103517
|
|
20230630,091300,2506457430,2300,2300,2305,2295,90241
|
|
20230630,091200,2298874260,2300,2295,2300,2290,69432
|
|
20230630,091100,2139525500,2295,2280,2295,2280,61475
|
|
20230630,091000,1998918030,2280,2280,2285,2275,19207
|
|
20230630,090900,1955179500,2280,2270,2285,2265,41725
|
|
20230630,090800,1860238995,2270,2270,2275,2260,34520
|
|
20230630,090700,1782042855,2260,2280,2280,2260,47675
|
|
20230630,090600,1673751570,2280,2275,2280,2270,31656
|
|
20230630,090500,1601731575,2275,2275,2280,2270,21420
|
|
20230630,090400,1552971755,2275,2265,2275,2260,82467
|
|
20230630,090300,1365838135,2270,2270,2280,2260,43634
|
|
20230630,090200,1266832655,2270,2260,2275,2260,47911
|
|
20230630,090100,1158390615,2260,2250,2270,2245,99031
|
|
20230630,090000,934579335,2250,2265,2275,2245,397079
|