596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185300,329402330,2260,2260,2260,2260,2977
|
|
20230630,185200,329402330,2260,2260,2260,2260,0
|
|
20230630,185100,329402330,2260,2260,2260,2260,0
|
|
20230630,185000,329402330,2260,2260,2260,2260,0
|
|
20230630,184900,329402330,2260,2260,2260,2260,0
|
|
20230630,184800,329402330,2260,2260,2260,2260,0
|
|
20230630,184700,329402330,2260,2260,2260,2260,0
|
|
20230630,184600,329402330,2260,2260,2260,2260,0
|
|
20230630,184500,329402330,2260,2260,2260,2260,0
|
|
20230630,184400,329402330,2260,2260,2260,2260,0
|
|
20230630,184300,329402330,2260,2260,2260,2260,0
|
|
20230630,184200,329402330,2260,2260,2260,2260,0
|
|
20230630,184100,329402330,2260,2260,2260,2260,0
|
|
20230630,184000,329402330,2260,2260,2260,2260,0
|
|
20230630,183900,329402330,2260,2260,2260,2260,0
|
|
20230630,183800,329402330,2260,2260,2260,2260,0
|
|
20230630,183700,329402330,2260,2260,2260,2260,0
|
|
20230630,183600,329402330,2260,2260,2260,2260,0
|
|
20230630,183500,329402330,2260,2260,2260,2260,0
|
|
20230630,183400,329402330,2260,2260,2260,2260,0
|
|
20230630,183300,329402330,2260,2260,2260,2260,0
|
|
20230630,183200,329402330,2260,2260,2260,2260,0
|
|
20230630,183100,329402330,2260,2260,2260,2260,0
|
|
20230630,183000,329402330,2260,2260,2260,2260,0
|
|
20230630,182900,329402330,2260,2260,2260,2260,0
|
|
20230630,182800,329402330,2260,2260,2260,2260,0
|
|
20230630,182700,329402330,2260,2260,2260,2260,0
|
|
20230630,182600,329402330,2260,2260,2260,2260,0
|
|
20230630,182500,329402330,2260,2260,2260,2260,0
|
|
20230630,182400,329402330,2260,2260,2260,2260,0
|
|
20230630,182300,329402330,2260,2260,2260,2260,2977
|
|
20230630,182200,329402330,2260,2260,2260,2260,0
|
|
20230630,182100,329402330,2260,2260,2260,2260,0
|
|
20230630,182000,329402330,2260,2260,2260,2260,0
|
|
20230630,181900,329402330,2260,2260,2260,2260,0
|
|
20230630,181800,329402330,2260,2260,2260,2260,0
|
|
20230630,181700,329402330,2260,2260,2260,2260,0
|
|
20230630,181600,329402330,2260,2260,2260,2260,0
|
|
20230630,181500,329402330,2260,2260,2260,2260,0
|
|
20230630,181400,329402330,2260,2260,2260,2260,0
|
|
20230630,181300,329402330,2260,2260,2260,2260,0
|
|
20230630,181200,329402330,2260,2260,2260,2260,0
|
|
20230630,181100,329402330,2260,2260,2260,2260,0
|
|
20230630,181000,329402330,2260,2260,2260,2260,0
|
|
20230630,180900,329402330,2260,2260,2260,2260,0
|
|
20230630,180800,329402330,2260,2260,2260,2260,0
|
|
20230630,180700,329402330,2260,2260,2260,2260,0
|
|
20230630,180600,329402330,2260,2260,2260,2260,0
|
|
20230630,180500,329402330,2260,2260,2260,2260,0
|
|
20230630,180400,329402330,2260,2260,2260,2260,0
|
|
20230630,180300,329402330,2260,2260,2260,2260,0
|
|
20230630,180200,329402330,2260,2260,2260,2260,0
|
|
20230630,180100,329402330,2260,2260,2260,2260,0
|
|
20230630,180000,329402330,2260,2260,2260,2260,0
|
|
20230630,175900,329402330,2260,2260,2260,2260,0
|
|
20230630,175800,329402330,2260,2260,2260,2260,0
|
|
20230630,175700,329402330,2260,2260,2260,2260,0
|
|
20230630,175600,329402330,2260,2260,2260,2260,0
|
|
20230630,175500,329402330,2260,2260,2260,2260,0
|
|
20230630,175400,329402330,2260,2260,2260,2260,0
|
|
20230630,175300,329402330,2260,2260,2260,2260,2977
|
|
20230630,175200,329402330,2260,2260,2260,2260,0
|
|
20230630,175100,329402330,2260,2260,2260,2260,0
|
|
20230630,175000,329402330,2260,2260,2260,2260,0
|
|
20230630,174900,329402330,2260,2260,2260,2260,0
|
|
20230630,174800,329402330,2260,2260,2260,2260,0
|
|
20230630,174700,329402330,2260,2260,2260,2260,0
|
|
20230630,174600,329402330,2260,2260,2260,2260,0
|
|
20230630,174500,329402330,2260,2260,2260,2260,0
|
|
20230630,174400,329402330,2260,2260,2260,2260,0
|
|
20230630,174300,329402330,2260,2260,2260,2260,0
|
|
20230630,174200,329402330,2260,2260,2260,2260,0
|
|
20230630,174100,329402330,2260,2260,2260,2260,0
|
|
20230630,174000,329402330,2260,2260,2260,2260,0
|
|
20230630,173900,329402330,2260,2260,2260,2260,0
|
|
20230630,173800,329402330,2260,2260,2260,2260,0
|
|
20230630,173700,329402330,2260,2260,2260,2260,0
|
|
20230630,173600,329402330,2260,2260,2260,2260,0
|
|
20230630,173500,329402330,2260,2260,2260,2260,0
|
|
20230630,173400,329402330,2260,2260,2260,2260,0
|
|
20230630,173300,329402330,2260,2260,2260,2260,0
|
|
20230630,173200,329402330,2260,2260,2260,2260,0
|
|
20230630,173100,329402330,2260,2260,2260,2260,0
|
|
20230630,173000,329402330,2260,2260,2260,2260,0
|
|
20230630,172900,329402330,2260,2260,2260,2260,0
|
|
20230630,172800,329402330,2260,2260,2260,2260,0
|
|
20230630,172700,329402330,2260,2260,2260,2260,0
|
|
20230630,172600,329402330,2260,2260,2260,2260,0
|
|
20230630,172500,329402330,2260,2260,2260,2260,0
|
|
20230630,172400,329402330,2260,2260,2260,2260,0
|
|
20230630,172300,329402330,2260,2260,2260,2260,2977
|
|
20230630,172200,329402330,2260,2260,2260,2260,0
|
|
20230630,172100,329402330,2260,2260,2260,2260,0
|
|
20230630,172000,329402330,2260,2260,2260,2260,0
|
|
20230630,171900,329402330,2260,2260,2260,2260,0
|
|
20230630,171800,329402330,2260,2260,2260,2260,0
|
|
20230630,171700,329402330,2260,2260,2260,2260,0
|
|
20230630,171600,329402330,2260,2260,2260,2260,0
|
|
20230630,171500,329402330,2260,2260,2260,2260,0
|
|
20230630,171400,329402330,2260,2260,2260,2260,0
|
|
20230630,171300,329402330,2260,2260,2260,2260,0
|
|
20230630,171200,329402330,2260,2260,2260,2260,0
|
|
20230630,171100,329402330,2260,2260,2260,2260,0
|
|
20230630,171000,329402330,2260,2260,2260,2260,0
|
|
20230630,170900,329402330,2260,2260,2260,2260,0
|
|
20230630,170800,329402330,2260,2260,2260,2260,0
|
|
20230630,170700,329402330,2260,2260,2260,2260,0
|
|
20230630,170600,329402330,2260,2260,2260,2260,0
|
|
20230630,170500,329402330,2260,2260,2260,2260,0
|
|
20230630,170400,329402330,2260,2260,2260,2260,0
|
|
20230630,170300,329402330,2260,2260,2260,2260,0
|
|
20230630,170200,329402330,2260,2260,2260,2260,0
|
|
20230630,170100,329402330,2260,2260,2260,2260,0
|
|
20230630,170000,329402330,2260,2260,2260,2260,0
|
|
20230630,165900,329402330,2260,2260,2260,2260,0
|
|
20230630,165800,329402330,2260,2260,2260,2260,0
|
|
20230630,165700,329402330,2260,2260,2260,2260,0
|
|
20230630,165600,329402330,2260,2260,2260,2260,0
|
|
20230630,165500,329402330,2260,2260,2260,2260,0
|
|
20230630,165400,329402330,2260,2260,2260,2260,0
|
|
20230630,165300,329402330,2260,2260,2260,2260,2977
|
|
20230630,165200,329402330,2260,2260,2260,2260,0
|
|
20230630,165100,329402330,2260,2260,2260,2260,0
|
|
20230630,165000,329402330,2260,2260,2260,2260,0
|
|
20230630,164900,329402330,2260,2260,2260,2260,0
|
|
20230630,164800,329402330,2260,2260,2260,2260,0
|
|
20230630,164700,329402330,2260,2260,2260,2260,0
|
|
20230630,164600,329402330,2260,2260,2260,2260,0
|
|
20230630,164500,329402330,2260,2260,2260,2260,0
|
|
20230630,164400,329402330,2260,2260,2260,2260,0
|
|
20230630,164300,329402330,2260,2260,2260,2260,0
|
|
20230630,164200,329402330,2260,2260,2260,2260,0
|
|
20230630,164100,329402330,2260,2260,2260,2260,0
|
|
20230630,164000,329402330,2260,2260,2260,2260,0
|
|
20230630,163900,329402330,2260,2260,2260,2260,0
|
|
20230630,163800,329402330,2260,2260,2260,2260,0
|
|
20230630,163700,329402330,2260,2260,2260,2260,0
|
|
20230630,163600,329402330,2260,2260,2260,2260,0
|
|
20230630,163500,329402330,2260,2260,2260,2260,0
|
|
20230630,163400,329402330,2260,2260,2260,2260,0
|
|
20230630,163300,329402330,2260,2260,2260,2260,0
|
|
20230630,163200,329402330,2260,2260,2260,2260,0
|
|
20230630,163100,329402330,2260,2260,2260,2260,0
|
|
20230630,163000,329402330,2260,2260,2260,2260,0
|
|
20230630,162900,329402330,2260,2260,2260,2260,0
|
|
20230630,162800,329402330,2260,2260,2260,2260,0
|
|
20230630,162700,329402330,2260,2260,2260,2260,0
|
|
20230630,162600,329402330,2260,2260,2260,2260,0
|
|
20230630,162500,329402330,2260,2260,2260,2260,0
|
|
20230630,162400,329402330,2260,2260,2260,2260,0
|
|
20230630,162300,329402330,2260,2260,2260,2260,2977
|
|
20230630,162200,329402330,2260,2260,2260,2260,0
|
|
20230630,162100,329402330,2260,2260,2260,2260,0
|
|
20230630,162000,329402330,2260,2260,2260,2260,0
|
|
20230630,161900,329402330,2260,2260,2260,2260,0
|
|
20230630,161800,329402330,2260,2260,2260,2260,0
|
|
20230630,161700,329402330,2260,2260,2260,2260,0
|
|
20230630,161600,329402330,2260,2260,2260,2260,0
|
|
20230630,161500,329402330,2260,2260,2260,2260,0
|
|
20230630,161400,329402330,2260,2260,2260,2260,0
|
|
20230630,161300,329402330,2260,2260,2260,2260,0
|
|
20230630,161200,329402330,2260,2260,2260,2260,0
|
|
20230630,161100,329402330,2260,2260,2260,2260,0
|
|
20230630,161000,329402330,2260,2260,2260,2260,0
|
|
20230630,160900,329402330,2260,2260,2260,2260,0
|
|
20230630,160800,329402330,2260,2260,2260,2260,0
|
|
20230630,160700,329402330,2260,2260,2260,2260,0
|
|
20230630,160600,329402330,2260,2260,2260,2260,0
|
|
20230630,160500,329402330,2260,2260,2260,2260,0
|
|
20230630,160400,329402330,2260,2260,2260,2260,0
|
|
20230630,160300,329402330,2260,2260,2260,2260,0
|
|
20230630,160200,329402330,2260,2260,2260,2260,0
|
|
20230630,160100,329402330,2260,2260,2260,2260,0
|
|
20230630,160000,329402330,2260,2260,2260,2260,0
|
|
20230630,155900,329402330,2260,2260,2260,2260,0
|
|
20230630,155800,329402330,2260,2260,2260,2260,0
|
|
20230630,155700,329402330,2260,2260,2260,2260,0
|
|
20230630,155600,329402330,2260,2260,2260,2260,0
|
|
20230630,155500,329402330,2260,2260,2260,2260,0
|
|
20230630,155400,329402330,2260,2260,2260,2260,0
|
|
20230630,155300,329402330,2260,2260,2260,2260,2977
|
|
20230630,155200,329402330,2260,2260,2260,2260,0
|
|
20230630,155100,329402330,2260,2260,2260,2260,0
|
|
20230630,155000,329402330,2260,2260,2260,2260,0
|
|
20230630,154900,329402330,2260,2260,2260,2260,0
|
|
20230630,154800,329402330,2260,2260,2260,2260,0
|
|
20230630,154700,329402330,2260,2260,2260,2260,0
|
|
20230630,154600,329402330,2260,2260,2260,2260,0
|
|
20230630,154500,329402330,2260,2260,2260,2260,0
|
|
20230630,154400,329402330,2260,2260,2260,2260,0
|
|
20230630,154300,329402330,2260,2260,2260,2260,0
|
|
20230630,154200,329402330,2260,2260,2260,2260,0
|
|
20230630,154100,329402330,2260,2260,2260,2260,0
|
|
20230630,154000,329402330,2260,2260,2260,2260,0
|
|
20230630,153900,329402330,2260,2260,2260,2260,0
|
|
20230630,153800,329402330,2260,2260,2260,2260,0
|
|
20230630,153700,329402330,2260,2260,2260,2260,0
|
|
20230630,153600,329402330,2260,2260,2260,2260,0
|
|
20230630,153500,329402330,2260,2260,2260,2260,0
|
|
20230630,153400,329402330,2260,2260,2260,2260,0
|
|
20230630,153300,329402330,2260,2260,2260,2260,0
|
|
20230630,153200,329402330,2260,2260,2260,2260,0
|
|
20230630,153100,329402330,2260,2260,2260,2260,0
|
|
20230630,153000,329402330,2260,2260,2260,2260,2977
|
|
20230630,152900,322674310,2260,2260,2260,2260,0
|
|
20230630,152800,322674310,2260,2260,2260,2260,0
|
|
20230630,152700,322674310,2260,2260,2260,2260,0
|
|
20230630,152600,322674310,2260,2260,2260,2260,0
|
|
20230630,152500,322674310,2260,2260,2260,2260,0
|
|
20230630,152400,322674310,2260,2260,2260,2260,0
|
|
20230630,152300,322674310,2260,2260,2260,2260,0
|
|
20230630,152200,322674310,2260,2260,2260,2260,0
|
|
20230630,152100,322674310,2260,2260,2260,2260,0
|
|
20230630,152000,322674310,2260,2260,2260,2260,0
|
|
20230630,151900,322674310,2260,2250,2260,2250,1217
|
|
20230630,151800,319926415,2240,2240,2240,2240,1
|
|
20230630,151700,319924175,2240,2240,2250,2240,22
|
|
20230630,151600,319874855,2235,2235,2235,2235,0
|
|
20230630,151500,319874855,2235,2235,2235,2235,0
|
|
20230630,151400,319874855,2235,2240,2240,2235,1700
|
|
20230630,151300,316075055,2235,2245,2245,2235,1600
|
|
20230630,151200,312498595,2260,2255,2260,2255,4
|
|
20230630,151100,312489560,2260,2240,2260,2240,1220
|
|
20230630,151000,309750820,2240,2235,2240,2235,450
|
|
20230630,150900,308742870,2240,2240,2240,2235,1740
|
|
20230630,150800,304852770,2240,2240,2240,2240,0
|
|
20230630,150700,304852770,2240,2240,2240,2240,15
|
|
20230630,150600,304819170,2240,2240,2240,2240,1
|
|
20230630,150500,304816930,2235,2235,2235,2235,12
|
|
20230630,150400,304790110,2240,2240,2240,2240,244
|
|
20230630,150300,304243550,2230,2240,2240,2230,1000
|
|
20230630,150200,302012700,2250,2250,2250,2250,0
|
|
20230630,150100,302012700,2250,2240,2250,2230,3871
|
|
20230630,150000,293377235,2235,2235,2235,2235,185
|
|
20230630,145900,292963760,2235,2235,2235,2235,0
|
|
20230630,145800,292963760,2235,2235,2235,2235,100
|
|
20230630,145700,292740260,2235,2235,2235,2235,103
|
|
20230630,145600,292510055,2240,2250,2250,2240,70
|
|
20230630,145500,292352705,2235,2235,2235,2235,100
|
|
20230630,145400,292129205,2240,2240,2240,2240,500
|
|
20230630,145300,291009205,2250,2240,2250,2240,503
|
|
20230630,145200,289882455,2250,2250,2250,2250,0
|
|
20230630,145100,289882455,2250,2250,2250,2250,1
|
|
20230630,145000,289880205,2235,2240,2240,2235,1020
|
|
20230630,144900,287599210,2240,2245,2245,2240,676
|
|
20230630,144800,286084905,2250,2250,2250,2250,0
|
|
20230630,144700,286084905,2250,2250,2250,2250,0
|
|
20230630,144600,286084905,2250,2250,2250,2250,2
|
|
20230630,144500,286080405,2260,2260,2260,2260,0
|
|
20230630,144400,286080405,2260,2260,2260,2260,0
|
|
20230630,144300,286080405,2260,2255,2260,2255,65
|
|
20230630,144200,285933525,2255,2255,2255,2255,0
|
|
20230630,144100,285933525,2255,2255,2255,2255,1
|
|
20230630,144000,285931270,2245,2245,2245,2245,0
|
|
20230630,143900,285931270,2245,2245,2245,2245,0
|
|
20230630,143800,285931270,2245,2245,2245,2245,0
|
|
20230630,143700,285931270,2245,2255,2255,2240,1017
|
|
20230630,143600,283648125,2255,2250,2255,2250,5
|
|
20230630,143500,283636865,2250,2260,2260,2250,504
|
|
20230630,143400,282500335,2255,2255,2255,2255,100
|
|
20230630,143300,282274835,2255,2255,2255,2255,0
|
|
20230630,143200,282274835,2255,2255,2255,2255,0
|
|
20230630,143100,282274835,2255,2255,2255,2255,0
|
|
20230630,143000,282274835,2255,2255,2255,2255,3
|
|
20230630,142900,282268070,2255,2255,2255,2255,0
|
|
20230630,142800,282268070,2255,2255,2255,2255,3
|
|
20230630,142700,282261305,2230,2230,2230,2230,0
|
|
20230630,142600,282261305,2230,2240,2240,2230,10
|
|
20230630,142500,282238955,2230,2230,2230,2230,0
|
|
20230630,142400,282238955,2230,2230,2230,2230,150
|
|
20230630,142300,281904455,2235,2240,2240,2235,363
|
|
20230630,142200,281093145,2240,2250,2250,2240,495
|
|
20230630,142100,279979470,2250,2250,2250,2250,14
|
|
20230630,142000,279947970,2250,2250,2250,2250,0
|
|
20230630,141900,279947970,2250,2235,2250,2235,404
|
|
20230630,141800,279043440,2235,2235,2235,2230,52
|
|
20230630,141700,278927225,2230,2230,2230,2230,0
|
|
20230630,141600,278927225,2230,2235,2235,2230,48
|
|
20230630,141500,278819950,2235,2240,2240,2235,1286
|
|
20230630,141400,275945230,2235,2235,2235,2235,0
|
|
20230630,141300,275945230,2235,2235,2235,2235,0
|
|
20230630,141200,275945230,2235,2235,2235,2235,50
|
|
20230630,141100,275833480,2235,2240,2240,2235,894
|
|
20230630,141000,273831360,2245,2245,2245,2245,194
|
|
20230630,140900,273395830,2245,2245,2245,2245,500
|
|
20230630,140800,272273330,2245,2245,2245,2245,0
|
|
20230630,140700,272273330,2245,2245,2245,2245,0
|
|
20230630,140600,272273330,2245,2245,2245,2245,0
|
|
20230630,140500,272273330,2245,2245,2245,2245,0
|
|
20230630,140400,272273330,2245,2245,2245,2245,0
|
|
20230630,140300,272273330,2245,2240,2245,2235,2924
|
|
20230630,140200,265724705,2240,2240,2240,2235,440
|
|
20230630,140100,264739445,2240,2240,2240,2240,0
|
|
20230630,140000,264739445,2240,2240,2240,2240,0
|
|
20230630,135900,264739445,2240,2240,2240,2240,10
|
|
20230630,135800,264717045,2240,2240,2240,2240,0
|
|
20230630,135700,264717045,2240,2240,2240,2240,259
|
|
20230630,135600,264136885,2235,2240,2240,2235,352
|
|
20230630,135500,263349955,2240,2240,2240,2240,8
|
|
20230630,135400,263332035,2245,2245,2245,2245,0
|
|
20230630,135300,263332035,2245,2245,2245,2245,108
|
|
20230630,135200,263089575,2250,2250,2250,2250,0
|
|
20230630,135100,263089575,2250,2250,2250,2250,100
|
|
20230630,135000,262864575,2250,2245,2250,2245,79
|
|
20230630,134900,262687185,2230,2235,2235,2230,2101
|
|
20230630,134800,258001790,2250,2250,2250,2250,0
|
|
20230630,134700,258001790,2250,2235,2250,2235,100
|
|
20230630,134600,257777915,2235,2235,2235,2235,272
|
|
20230630,134500,257169995,2235,2235,2235,2235,50
|
|
20230630,134400,257058245,2230,2240,2240,2230,104
|
|
20230630,134300,256825805,2230,2230,2230,2230,0
|
|
20230630,134200,256825805,2230,2230,2230,2230,0
|
|
20230630,134100,256825805,2230,2230,2230,2230,0
|
|
20230630,134000,256825805,2230,2230,2230,2230,0
|
|
20230630,133900,256825805,2230,2230,2230,2230,0
|
|
20230630,133800,256825805,2230,2230,2230,2230,0
|
|
20230630,133700,256825805,2230,2240,2240,2230,400
|
|
20230630,133600,255932760,2235,2240,2240,2235,1208
|
|
20230630,133500,253232335,2240,2240,2240,2240,0
|
|
20230630,133400,253232335,2240,2245,2245,2240,10
|
|
20230630,133300,253209895,2245,2245,2245,2245,0
|
|
20230630,133200,253209895,2245,2245,2245,2245,0
|
|
20230630,133100,253209895,2245,2245,2245,2245,0
|
|
20230630,133000,253209895,2245,2245,2245,2245,0
|
|
20230630,132900,253209895,2245,2245,2245,2245,5
|
|
20230630,132800,253198670,2245,2245,2245,2245,0
|
|
20230630,132700,253198670,2245,2245,2245,2245,0
|
|
20230630,132600,253198670,2245,2245,2245,2245,0
|
|
20230630,132500,253198670,2245,2245,2245,2245,0
|
|
20230630,132400,253198670,2245,2245,2245,2245,1
|
|
20230630,132300,253196425,2235,2235,2235,2235,9
|
|
20230630,132200,253176310,2250,2235,2250,2230,492
|
|
20230630,132100,252073490,2235,2240,2240,2235,1753
|
|
20230630,132000,248151860,2240,2240,2240,2240,0
|
|
20230630,131900,248151860,2240,2240,2240,2240,0
|
|
20230630,131800,248151860,2240,2245,2245,2240,2
|
|
20230630,131700,248147375,2250,2250,2250,2250,0
|
|
20230630,131600,248147375,2250,2250,2250,2250,0
|
|
20230630,131500,248147375,2250,2250,2250,2250,0
|
|
20230630,131400,248147375,2250,2250,2250,2250,5
|
|
20230630,131300,248136125,2250,2245,2250,2245,100
|
|
20230630,131200,247911450,2245,2245,2245,2245,1
|
|
20230630,131100,247909205,2240,2240,2240,2240,0
|
|
20230630,131000,247909205,2240,2240,2240,2240,9
|
|
20230630,130900,247889045,2240,2240,2240,2240,0
|
|
20230630,130800,247889045,2240,2240,2240,2240,40
|
|
20230630,130700,247799445,2240,2245,2245,2240,2
|
|
20230630,130600,247794960,2245,2245,2245,2245,0
|
|
20230630,130500,247794960,2245,2245,2245,2245,0
|
|
20230630,130400,247794960,2245,2245,2245,2245,0
|
|
20230630,130300,247794960,2245,2245,2245,2245,1
|
|
20230630,130200,247792715,2235,2235,2235,2235,0
|
|
20230630,130100,247792715,2235,2235,2235,2235,323
|
|
20230630,130000,247070810,2235,2235,2235,2235,13
|
|
20230630,125900,247041755,2235,2235,2235,2235,0
|
|
20230630,125800,247041755,2235,2235,2235,2235,22
|
|
20230630,125700,246992585,2235,2235,2235,2235,0
|
|
20230630,125600,246992585,2235,2235,2235,2235,2
|
|
20230630,125500,246988115,2235,2235,2235,2235,171
|
|
20230630,125400,246605930,2235,2240,2240,2235,1295
|
|
20230630,125300,243709410,2240,2240,2240,2240,0
|
|
20230630,125200,243709410,2240,2240,2240,2240,3
|
|
20230630,125100,243702690,2240,2240,2240,2240,84
|
|
20230630,125000,243514530,2240,2240,2240,2240,1406
|
|
20230630,124900,240365090,2240,2240,2240,2240,898
|
|
20230630,124800,238353570,2245,2245,2245,2245,205
|
|
20230630,124700,237893345,2245,2245,2245,2245,47
|
|
20230630,124600,237787830,2245,2240,2245,2240,203
|
|
20230630,124500,237333095,2245,2245,2245,2245,205
|
|
20230630,124400,236872870,2245,2245,2245,2245,1
|
|
20230630,124300,236870625,2245,2245,2245,2245,1
|
|
20230630,124200,236868380,2245,2245,2245,2245,51
|
|
20230630,124100,236753885,2245,2250,2250,2245,480
|
|
20230630,124000,235674285,2250,2250,2250,2250,0
|
|
20230630,123900,235674285,2250,2250,2250,2250,0
|
|
20230630,123800,235674285,2250,2250,2250,2250,200
|
|
20230630,123700,235224285,2250,2250,2250,2250,1
|
|
20230630,123600,235222035,2250,2250,2250,2250,130
|
|
20230630,123500,234929535,2250,2250,2250,2250,84
|
|
20230630,123400,234740535,2250,2250,2250,2250,0
|
|
20230630,123300,234740535,2250,2250,2250,2250,0
|
|
20230630,123200,234740535,2250,2250,2250,2250,0
|
|
20230630,123100,234740535,2250,2250,2250,2250,1
|
|
20230630,123000,234738285,2255,2245,2255,2245,102
|
|
20230630,122900,234508285,2250,2245,2250,2245,305
|
|
20230630,122800,233822535,2250,2250,2250,2250,0
|
|
20230630,122700,233822535,2250,2250,2250,2250,0
|
|
20230630,122600,233822535,2250,2250,2250,2250,0
|
|
20230630,122500,233822535,2250,2250,2250,2250,0
|
|
20230630,122400,233822535,2250,2250,2250,2250,0
|
|
20230630,122300,233822535,2250,2250,2250,2250,0
|
|
20230630,122200,233822535,2250,2250,2250,2250,10
|
|
20230630,122100,233800035,2250,2250,2250,2250,10
|
|
20230630,122000,233777535,2250,2250,2250,2250,0
|
|
20230630,121900,233777535,2250,2250,2250,2250,56
|
|
20230630,121800,233651535,2250,2250,2250,2250,884
|
|
20230630,121700,231662535,2250,2250,2250,2250,0
|
|
20230630,121600,231662535,2250,2250,2250,2250,0
|
|
20230630,121500,231662535,2250,2250,2250,2250,0
|
|
20230630,121400,231662535,2250,2250,2250,2250,1000
|
|
20230630,121300,229412535,2250,2255,2255,2250,1000
|
|
20230630,121200,227162520,2255,2255,2255,2255,0
|
|
20230630,121100,227162520,2255,2260,2260,2255,553
|
|
20230630,121000,225915400,2260,2260,2260,2260,0
|
|
20230630,120900,225915400,2260,2260,2260,2260,31
|
|
20230630,120800,225845340,2255,2255,2255,2255,0
|
|
20230630,120700,225845340,2255,2255,2255,2255,0
|
|
20230630,120600,225845340,2255,2255,2255,2255,0
|
|
20230630,120500,225845340,2255,2260,2260,2255,82
|
|
20230630,120400,225660425,2260,2260,2260,2260,0
|
|
20230630,120300,225660425,2260,2260,2260,2260,0
|
|
20230630,120200,225660425,2260,2260,2260,2260,20
|
|
20230630,120100,225615225,2260,2260,2260,2260,10
|
|
20230630,120000,225592625,2260,2260,2260,2260,0
|
|
20230630,115900,225592625,2260,2260,2260,2260,0
|
|
20230630,115800,225592625,2260,2260,2260,2260,0
|
|
20230630,115700,225592625,2260,2260,2260,2260,2
|
|
20230630,115600,225588105,2260,2260,2260,2260,10
|
|
20230630,115500,225565505,2260,2255,2260,2255,3
|
|
20230630,115400,225558735,2260,2260,2260,2260,0
|
|
20230630,115300,225558735,2260,2260,2260,2260,0
|
|
20230630,115200,225558735,2260,2260,2260,2260,0
|
|
20230630,115100,225558735,2260,2260,2260,2260,0
|
|
20230630,115000,225558735,2260,2260,2260,2260,0
|
|
20230630,114900,225558735,2260,2250,2260,2250,1209
|
|
20230630,114800,222838475,2260,2260,2260,2260,1
|
|
20230630,114700,222836215,2260,2260,2260,2260,0
|
|
20230630,114600,222836215,2260,2250,2260,2250,27
|
|
20230630,114500,222775205,2260,2250,2260,2250,255
|
|
20230630,114400,222201355,2260,2255,2260,2250,127
|
|
20230630,114300,221914460,2250,2250,2255,2250,5
|
|
20230630,114200,221903200,2255,2260,2260,2255,6
|
|
20230630,114100,221889660,2255,2260,2260,2255,4
|
|
20230630,114000,221880630,2260,2260,2260,2260,2
|
|
20230630,113900,221876110,2260,2260,2260,2260,0
|
|
20230630,113800,221876110,2260,2260,2260,2260,2
|
|
20230630,113700,221871590,2255,2250,2255,2250,60
|
|
20230630,113600,221736570,2250,2250,2250,2250,212
|
|
20230630,113500,221259570,2250,2250,2250,2250,9
|
|
20230630,113400,221239320,2250,2250,2250,2250,1
|
|
20230630,113300,221237070,2250,2250,2250,2250,0
|
|
20230630,113200,221237070,2250,2250,2250,2250,205
|
|
20230630,113100,220775820,2245,2245,2245,2245,0
|
|
20230630,113000,220775820,2245,2245,2245,2245,140
|
|
20230630,112900,220461520,2245,2245,2245,2245,8
|
|
20230630,112800,220443560,2245,2245,2245,2245,0
|
|
20230630,112700,220443560,2245,2245,2245,2245,12
|
|
20230630,112600,220416620,2250,2250,2250,2250,1
|
|
20230630,112500,220414370,2245,2245,2245,2245,83
|
|
20230630,112400,220228035,2240,2240,2240,2240,373
|
|
20230630,112300,219392515,2245,2245,2245,2245,0
|
|
20230630,112200,219392515,2245,2245,2245,2245,1
|
|
20230630,112100,219390270,2245,2245,2245,2245,0
|
|
20230630,112000,219390270,2245,2245,2245,2245,0
|
|
20230630,111900,219390270,2245,2245,2245,2245,2
|
|
20230630,111800,219385780,2245,2240,2245,2240,305
|
|
20230630,111700,218701555,2245,2245,2245,2245,0
|
|
20230630,111600,218701555,2245,2245,2245,2245,3
|
|
20230630,111500,218694820,2240,2240,2240,2240,50
|
|
20230630,111400,218582820,2245,2245,2245,2245,90
|
|
20230630,111300,218380770,2240,2240,2240,2240,3
|
|
20230630,111200,218374050,2245,2245,2245,2245,0
|
|
20230630,111100,218374050,2245,2250,2250,2245,529
|
|
20230630,111000,217186440,2250,2250,2250,2250,0
|
|
20230630,110900,217186440,2250,2245,2250,2245,51
|
|
20230630,110800,217071940,2245,2245,2245,2245,0
|
|
20230630,110700,217071940,2245,2245,2245,2245,0
|
|
20230630,110600,217071940,2245,2245,2245,2245,0
|
|
20230630,110500,217071940,2245,2245,2245,2245,5
|
|
20230630,110400,217060715,2250,2250,2250,2250,0
|
|
20230630,110300,217060715,2250,2250,2250,2250,0
|
|
20230630,110200,217060715,2250,2250,2250,2250,0
|
|
20230630,110100,217060715,2250,2245,2250,2240,2782
|
|
20230630,110000,210825755,2250,2250,2250,2250,0
|
|
20230630,105900,210825755,2250,2250,2250,2250,0
|
|
20230630,105800,210825755,2250,2250,2250,2250,0
|
|
20230630,105700,210825755,2250,2250,2250,2250,205
|
|
20230630,105600,210364505,2240,2240,2240,2240,0
|
|
20230630,105500,210364505,2240,2240,2240,2240,0
|
|
20230630,105400,210364505,2240,2240,2240,2240,203
|
|
20230630,105300,209909785,2250,2250,2250,2250,73
|
|
20230630,105200,209745535,2240,2250,2250,2240,336
|
|
20230630,105100,208990845,2250,2250,2250,2250,10
|
|
20230630,105000,208968345,2250,2240,2250,2240,293
|
|
20230630,104900,208311995,2245,2245,2245,2245,596
|
|
20230630,104800,206973975,2245,2245,2245,2245,4
|
|
20230630,104700,206964995,2240,2240,2240,2240,1000
|
|
20230630,104600,204724995,2240,2240,2240,2240,156
|
|
20230630,104500,204375555,2240,2240,2240,2240,0
|
|
20230630,104400,204375555,2240,2240,2240,2240,0
|
|
20230630,104300,204375555,2240,2240,2240,2240,288
|
|
20230630,104200,203730435,2240,2240,2240,2240,0
|
|
20230630,104100,203730435,2240,2240,2240,2240,9
|
|
20230630,104000,203710275,2250,2250,2250,2250,0
|
|
20230630,103900,203710275,2250,2250,2250,2250,1
|
|
20230630,103800,203708025,2250,2250,2250,2250,371
|
|
20230630,103700,202873275,2255,2255,2255,2255,1
|
|
20230630,103600,202871020,2255,2255,2255,2255,337
|
|
20230630,103500,202111085,2240,2255,2255,2240,62
|
|
20230630,103400,201972155,2255,2255,2255,2255,10
|
|
20230630,103300,201949605,2255,2255,2255,2255,0
|
|
20230630,103200,201949605,2255,2255,2255,2255,7
|
|
20230630,103100,201933820,2255,2230,2255,2230,414
|
|
20230630,103000,201002630,2230,2230,2230,2225,822
|
|
20230630,102900,199169585,2230,2230,2230,2230,1238
|
|
20230630,102800,196408845,2230,2230,2230,2230,100
|
|
20230630,102700,196185845,2225,2225,2225,2225,6533
|
|
20230630,102600,181649920,2230,2230,2230,2230,7597
|
|
20230630,102500,164708610,2230,2230,2235,2230,1303
|
|
20230630,102400,161801420,2230,2230,2230,2230,948
|
|
20230630,102300,159687380,2235,2235,2235,2235,2
|
|
20230630,102200,159682910,2230,2235,2235,2230,136
|
|
20230630,102100,159379605,2235,2235,2235,2235,4
|
|
20230630,102000,159370665,2250,2250,2250,2250,0
|
|
20230630,101900,159370665,2250,2250,2250,2250,0
|
|
20230630,101800,159370665,2250,2250,2250,2250,50
|
|
20230630,101700,159258165,2225,2225,2225,2225,103
|
|
20230630,101600,159028990,2250,2250,2250,2250,217
|
|
20230630,101500,158540740,2225,2240,2250,2225,735
|
|
20230630,101400,156901625,2240,2240,2240,2240,20
|
|
20230630,101300,156856825,2240,2235,2240,2235,10
|
|
20230630,101200,156834430,2230,2230,2230,2230,16
|
|
20230630,101100,156798750,2235,2235,2235,2235,1
|
|
20230630,101000,156796515,2240,2240,2240,2240,1
|
|
20230630,100900,156794275,2240,2240,2240,2240,5
|
|
20230630,100800,156783075,2255,2255,2255,2255,0
|
|
20230630,100700,156783075,2255,2240,2255,2230,503
|
|
20230630,100600,155650680,2235,2235,2235,2235,302
|
|
20230630,100500,154975710,2240,2240,2240,2240,0
|
|
20230630,100400,154975710,2240,2235,2240,2235,8
|
|
20230630,100300,154957825,2240,2240,2240,2240,4
|
|
20230630,100200,154948865,2240,2240,2240,2240,50
|
|
20230630,100100,154836865,2240,2240,2240,2240,331
|
|
20230630,100000,154095425,2240,2230,2240,2225,3218
|
|
20230630,095900,146933465,2250,2250,2250,2250,30
|
|
20230630,095800,146865965,2255,2255,2255,2255,0
|
|
20230630,095700,146865965,2255,2225,2255,2215,5781
|
|
20230630,095600,134010810,2225,2245,2245,2225,1707
|
|
20230630,095500,130191150,2245,2245,2245,2245,10
|
|
20230630,095400,130168700,2265,2245,2280,2245,2246
|
|
20230630,095300,125091870,2245,2245,2245,2245,800
|
|
20230630,095200,123295870,2240,2220,2240,2220,797
|
|
20230630,095100,121514650,2220,2220,2220,2220,0
|
|
20230630,095000,121514650,2220,2220,2220,2220,32
|
|
20230630,094900,121443610,2215,2215,2215,2215,19
|
|
20230630,094800,121401525,2220,2215,2220,2210,1470
|
|
20230630,094700,118147075,2215,2235,2235,2200,15607
|
|
20230630,094600,83600180,2235,2240,2240,2235,200
|
|
20230630,094500,83152680,2240,2235,2240,2235,47
|
|
20230630,094400,83047625,2230,2230,2230,2230,600
|
|
20230630,094300,81709625,2230,2235,2235,2230,810
|
|
20230630,094200,79899480,2235,2235,2235,2235,3
|
|
20230630,094100,79892775,2225,2230,2230,2225,1000
|
|
20230630,094000,77664375,2230,2230,2230,2225,8
|
|
20230630,093900,77646565,2230,2225,2230,2225,27
|
|
20230630,093800,77586405,2225,2230,2230,2225,2178
|
|
20230630,093700,72739390,2235,2230,2235,2230,869
|
|
20230630,093600,70801515,2225,2240,2240,2225,2575
|
|
20230630,093500,65063555,2240,2240,2240,2235,478
|
|
20230630,093400,63994500,2240,2240,2240,2240,1322
|
|
20230630,093300,61033220,2245,2245,2245,2245,1815
|
|
20230630,093200,56958545,2250,2245,2250,2245,1900
|
|
20230630,093100,52692545,2250,2250,2250,2250,2001
|
|
20230630,093000,48190295,2250,2250,2250,2250,0
|
|
20230630,092900,48190295,2250,2250,2250,2250,1023
|
|
20230630,092800,45888545,2250,2250,2250,2250,800
|
|
20230630,092700,44088545,2250,2255,2255,2250,192
|
|
20230630,092600,43656045,2250,2250,2250,2250,20
|
|
20230630,092500,43611045,2250,2250,2250,2250,620
|
|
20230630,092400,42216045,2250,2250,2250,2250,0
|
|
20230630,092300,42216045,2250,2250,2250,2250,5
|
|
20230630,092200,42204795,2250,2250,2250,2250,15
|
|
20230630,092100,42171045,2250,2245,2250,2245,16
|
|
20230630,092000,42135100,2250,2250,2250,2250,300
|
|
20230630,091900,41460100,2250,2255,2255,2250,27
|
|
20230630,091800,41399220,2255,2245,2255,2245,588
|
|
20230630,091700,40079010,2250,2260,2260,2250,1035
|
|
20230630,091600,37747650,2260,2260,2260,2260,1
|
|
20230630,091500,37745390,2255,2255,2255,2255,0
|
|
20230630,091400,37745390,2255,2260,2260,2255,6
|
|
20230630,091300,37731835,2255,2255,2255,2255,701
|
|
20230630,091200,36151080,2255,2260,2260,2255,1347
|
|
20230630,091100,33111645,2260,2260,2260,2260,1635
|
|
20230630,091000,29416545,2265,2265,2265,2265,2
|
|
20230630,090900,29412015,2265,2265,2265,2265,0
|
|
20230630,090800,29412015,2265,2265,2265,2265,0
|
|
20230630,090700,29412015,2265,2265,2265,2260,614
|
|
20230630,090600,28021850,2265,2270,2270,2265,1148
|
|
20230630,090500,25420655,2265,2270,2275,2265,33
|
|
20230630,090400,25345880,2265,2285,2285,2265,5000
|
|
20230630,090300,13954300,2300,2300,2300,2300,0
|
|
20230630,090200,13954300,2300,2295,2300,2295,3488
|
|
20230630,090100,5939195,2295,2315,2315,2295,686
|
|
20230630,090000,4364185,2295,2280,2295,2280,1907
|