590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184700,333288770,2410,2410,2410,2410,2904
|
|
20230630,184600,333288770,2410,2410,2410,2410,0
|
|
20230630,184500,333288770,2410,2410,2410,2410,0
|
|
20230630,184400,333288770,2410,2410,2410,2410,0
|
|
20230630,184300,333288770,2410,2410,2410,2410,0
|
|
20230630,184200,333288770,2410,2410,2410,2410,0
|
|
20230630,184100,333288770,2410,2410,2410,2410,0
|
|
20230630,184000,333288770,2410,2410,2410,2410,0
|
|
20230630,183900,333288770,2410,2410,2410,2410,0
|
|
20230630,183800,333288770,2410,2410,2410,2410,0
|
|
20230630,183700,333288770,2410,2410,2410,2410,0
|
|
20230630,183600,333288770,2410,2410,2410,2410,0
|
|
20230630,183500,333288770,2410,2410,2410,2410,0
|
|
20230630,183400,333288770,2410,2410,2410,2410,0
|
|
20230630,183300,333288770,2410,2410,2410,2410,0
|
|
20230630,183200,333288770,2410,2410,2410,2410,0
|
|
20230630,183100,333288770,2410,2410,2410,2410,0
|
|
20230630,183000,333288770,2410,2410,2410,2410,0
|
|
20230630,182900,333288770,2410,2410,2410,2410,0
|
|
20230630,182800,333288770,2410,2410,2410,2410,0
|
|
20230630,182700,333288770,2410,2410,2410,2410,0
|
|
20230630,182600,333288770,2410,2410,2410,2410,0
|
|
20230630,182500,333288770,2410,2410,2410,2410,0
|
|
20230630,182400,333288770,2410,2410,2410,2410,0
|
|
20230630,182300,333288770,2410,2410,2410,2410,0
|
|
20230630,182200,333288770,2410,2410,2410,2410,0
|
|
20230630,182100,333288770,2410,2410,2410,2410,0
|
|
20230630,182000,333288770,2410,2410,2410,2410,0
|
|
20230630,181900,333288770,2410,2410,2410,2410,0
|
|
20230630,181800,333288770,2410,2410,2410,2410,0
|
|
20230630,181700,333288770,2410,2410,2410,2410,2904
|
|
20230630,181600,333288770,2410,2410,2410,2410,0
|
|
20230630,181500,333288770,2410,2410,2410,2410,0
|
|
20230630,181400,333288770,2410,2410,2410,2410,0
|
|
20230630,181300,333288770,2410,2410,2410,2410,0
|
|
20230630,181200,333288770,2410,2410,2410,2410,0
|
|
20230630,181100,333288770,2410,2410,2410,2410,0
|
|
20230630,181000,333288770,2410,2410,2410,2410,0
|
|
20230630,180900,333288770,2410,2410,2410,2410,0
|
|
20230630,180800,333288770,2410,2410,2410,2410,0
|
|
20230630,180700,333288770,2410,2410,2410,2410,0
|
|
20230630,180600,333288770,2410,2410,2410,2410,0
|
|
20230630,180500,333288770,2410,2410,2410,2410,0
|
|
20230630,180400,333288770,2410,2410,2410,2410,0
|
|
20230630,180300,333288770,2410,2410,2410,2410,0
|
|
20230630,180200,333288770,2410,2410,2410,2410,0
|
|
20230630,180100,333288770,2410,2410,2410,2410,0
|
|
20230630,180000,333288770,2410,2410,2410,2410,0
|
|
20230630,175900,333288770,2410,2410,2410,2410,0
|
|
20230630,175800,333288770,2410,2410,2410,2410,0
|
|
20230630,175700,333288770,2410,2410,2410,2410,0
|
|
20230630,175600,333288770,2410,2410,2410,2410,0
|
|
20230630,175500,333288770,2410,2410,2410,2410,0
|
|
20230630,175400,333288770,2410,2410,2410,2410,0
|
|
20230630,175300,333288770,2410,2410,2410,2410,0
|
|
20230630,175200,333288770,2410,2410,2410,2410,0
|
|
20230630,175100,333288770,2410,2410,2410,2410,0
|
|
20230630,175000,333288770,2410,2410,2410,2410,0
|
|
20230630,174900,333288770,2410,2410,2410,2410,0
|
|
20230630,174800,333288770,2410,2410,2410,2410,0
|
|
20230630,174700,333288770,2410,2410,2410,2410,2904
|
|
20230630,174600,333288770,2410,2410,2410,2410,0
|
|
20230630,174500,333288770,2410,2410,2410,2410,0
|
|
20230630,174400,333288770,2410,2410,2410,2410,0
|
|
20230630,174300,333288770,2410,2410,2410,2410,0
|
|
20230630,174200,333288770,2410,2410,2410,2410,0
|
|
20230630,174100,333288770,2410,2410,2410,2410,0
|
|
20230630,174000,333288770,2410,2410,2410,2410,0
|
|
20230630,173900,333288770,2410,2410,2410,2410,0
|
|
20230630,173800,333288770,2410,2410,2410,2410,0
|
|
20230630,173700,333288770,2410,2410,2410,2410,0
|
|
20230630,173600,333288770,2410,2410,2410,2410,0
|
|
20230630,173500,333288770,2410,2410,2410,2410,0
|
|
20230630,173400,333288770,2410,2410,2410,2410,0
|
|
20230630,173300,333288770,2410,2410,2410,2410,0
|
|
20230630,173200,333288770,2410,2410,2410,2410,0
|
|
20230630,173100,333288770,2410,2410,2410,2410,0
|
|
20230630,173000,333288770,2410,2410,2410,2410,0
|
|
20230630,172900,333288770,2410,2410,2410,2410,0
|
|
20230630,172800,333288770,2410,2410,2410,2410,0
|
|
20230630,172700,333288770,2410,2410,2410,2410,0
|
|
20230630,172600,333288770,2410,2410,2410,2410,0
|
|
20230630,172500,333288770,2410,2410,2410,2410,0
|
|
20230630,172400,333288770,2410,2410,2410,2410,0
|
|
20230630,172300,333288770,2410,2410,2410,2410,0
|
|
20230630,172200,333288770,2410,2410,2410,2410,0
|
|
20230630,172100,333288770,2410,2410,2410,2410,0
|
|
20230630,172000,333288770,2410,2410,2410,2410,0
|
|
20230630,171900,333288770,2410,2410,2410,2410,0
|
|
20230630,171800,333288770,2410,2410,2410,2410,0
|
|
20230630,171700,333288770,2410,2410,2410,2410,2904
|
|
20230630,171600,333288770,2410,2410,2410,2410,0
|
|
20230630,171500,333288770,2410,2410,2410,2410,0
|
|
20230630,171400,333288770,2410,2410,2410,2410,0
|
|
20230630,171300,333288770,2410,2410,2410,2410,0
|
|
20230630,171200,333288770,2410,2410,2410,2410,0
|
|
20230630,171100,333288770,2410,2410,2410,2410,0
|
|
20230630,171000,333288770,2410,2410,2410,2410,0
|
|
20230630,170900,333288770,2410,2410,2410,2410,0
|
|
20230630,170800,333288770,2410,2410,2410,2410,0
|
|
20230630,170700,333288770,2410,2410,2410,2410,0
|
|
20230630,170600,333288770,2410,2410,2410,2410,0
|
|
20230630,170500,333288770,2410,2410,2410,2410,0
|
|
20230630,170400,333288770,2410,2410,2410,2410,0
|
|
20230630,170300,333288770,2410,2410,2410,2410,0
|
|
20230630,170200,333288770,2410,2410,2410,2410,0
|
|
20230630,170100,333288770,2410,2410,2410,2410,0
|
|
20230630,170000,333288770,2410,2410,2410,2410,0
|
|
20230630,165900,333288770,2410,2410,2410,2410,0
|
|
20230630,165800,333288770,2410,2410,2410,2410,0
|
|
20230630,165700,333288770,2410,2410,2410,2410,0
|
|
20230630,165600,333288770,2410,2410,2410,2410,0
|
|
20230630,165500,333288770,2410,2410,2410,2410,0
|
|
20230630,165400,333288770,2410,2410,2410,2410,0
|
|
20230630,165300,333288770,2410,2410,2410,2410,0
|
|
20230630,165200,333288770,2410,2410,2410,2410,0
|
|
20230630,165100,333288770,2410,2410,2410,2410,0
|
|
20230630,165000,333288770,2410,2410,2410,2410,0
|
|
20230630,164900,333288770,2410,2410,2410,2410,0
|
|
20230630,164800,333288770,2410,2410,2410,2410,0
|
|
20230630,164700,333288770,2410,2410,2410,2410,2904
|
|
20230630,164600,333288770,2410,2410,2410,2410,0
|
|
20230630,164500,333288770,2410,2410,2410,2410,0
|
|
20230630,164400,333288770,2410,2410,2410,2410,0
|
|
20230630,164300,333288770,2410,2410,2410,2410,0
|
|
20230630,164200,333288770,2410,2410,2410,2410,0
|
|
20230630,164100,333288770,2410,2410,2410,2410,0
|
|
20230630,164000,333288770,2410,2410,2410,2410,0
|
|
20230630,163900,333288770,2410,2410,2410,2410,0
|
|
20230630,163800,333288770,2410,2410,2410,2410,0
|
|
20230630,163700,333288770,2410,2410,2410,2410,0
|
|
20230630,163600,333288770,2410,2410,2410,2410,0
|
|
20230630,163500,333288770,2410,2410,2410,2410,0
|
|
20230630,163400,333288770,2410,2410,2410,2410,0
|
|
20230630,163300,333288770,2410,2410,2410,2410,0
|
|
20230630,163200,333288770,2410,2410,2410,2410,0
|
|
20230630,163100,333288770,2410,2410,2410,2410,0
|
|
20230630,163000,333288770,2410,2410,2410,2410,0
|
|
20230630,162900,333288770,2410,2410,2410,2410,0
|
|
20230630,162800,333288770,2410,2410,2410,2410,0
|
|
20230630,162700,333288770,2410,2410,2410,2410,0
|
|
20230630,162600,333288770,2410,2410,2410,2410,0
|
|
20230630,162500,333288770,2410,2410,2410,2410,0
|
|
20230630,162400,333288770,2410,2410,2410,2410,0
|
|
20230630,162300,333288770,2410,2410,2410,2410,0
|
|
20230630,162200,333288770,2410,2410,2410,2410,0
|
|
20230630,162100,333288770,2410,2410,2410,2410,0
|
|
20230630,162000,333288770,2410,2410,2410,2410,0
|
|
20230630,161900,333288770,2410,2410,2410,2410,0
|
|
20230630,161800,333288770,2410,2410,2410,2410,0
|
|
20230630,161700,333288770,2410,2410,2410,2410,2904
|
|
20230630,161600,333288770,2410,2410,2410,2410,0
|
|
20230630,161500,333288770,2410,2410,2410,2410,0
|
|
20230630,161400,333288770,2410,2410,2410,2410,0
|
|
20230630,161300,333288770,2410,2410,2410,2410,0
|
|
20230630,161200,333288770,2410,2410,2410,2410,0
|
|
20230630,161100,333288770,2410,2410,2410,2410,0
|
|
20230630,161000,333288770,2410,2410,2410,2410,0
|
|
20230630,160900,333288770,2410,2410,2410,2410,0
|
|
20230630,160800,333288770,2410,2410,2410,2410,0
|
|
20230630,160700,333288770,2410,2410,2410,2410,0
|
|
20230630,160600,333288770,2410,2410,2410,2410,0
|
|
20230630,160500,333288770,2410,2410,2410,2410,0
|
|
20230630,160400,333288770,2410,2410,2410,2410,0
|
|
20230630,160300,333288770,2410,2410,2410,2410,0
|
|
20230630,160200,333288770,2410,2410,2410,2410,0
|
|
20230630,160100,333288770,2410,2410,2410,2410,0
|
|
20230630,160000,333288770,2410,2410,2410,2410,0
|
|
20230630,155900,333288770,2410,2410,2410,2410,0
|
|
20230630,155800,333288770,2410,2410,2410,2410,0
|
|
20230630,155700,333288770,2410,2410,2410,2410,0
|
|
20230630,155600,333288770,2410,2410,2410,2410,0
|
|
20230630,155500,333288770,2410,2410,2410,2410,0
|
|
20230630,155400,333288770,2410,2410,2410,2410,0
|
|
20230630,155300,333288770,2410,2410,2410,2410,0
|
|
20230630,155200,333288770,2410,2410,2410,2410,0
|
|
20230630,155100,333288770,2410,2410,2410,2410,0
|
|
20230630,155000,333288770,2410,2410,2410,2410,0
|
|
20230630,154900,333288770,2410,2410,2410,2410,0
|
|
20230630,154800,333288770,2410,2410,2410,2410,0
|
|
20230630,154700,333288770,2410,2410,2410,2410,2904
|
|
20230630,154600,333288770,2410,2410,2410,2410,0
|
|
20230630,154500,333288770,2410,2410,2410,2410,0
|
|
20230630,154400,333288770,2410,2410,2410,2410,0
|
|
20230630,154300,333288770,2410,2410,2410,2410,0
|
|
20230630,154200,333288770,2410,2410,2410,2410,0
|
|
20230630,154100,333288770,2410,2410,2410,2410,0
|
|
20230630,154000,333288770,2410,2410,2410,2410,0
|
|
20230630,153900,333288770,2410,2410,2410,2410,0
|
|
20230630,153800,333288770,2410,2410,2410,2410,0
|
|
20230630,153700,333288770,2410,2410,2410,2410,0
|
|
20230630,153600,333288770,2410,2410,2410,2410,0
|
|
20230630,153500,333288770,2410,2410,2410,2410,0
|
|
20230630,153400,333288770,2410,2410,2410,2410,0
|
|
20230630,153300,333288770,2410,2410,2410,2410,0
|
|
20230630,153200,333288770,2410,2410,2410,2410,0
|
|
20230630,153100,333288770,2410,2410,2410,2410,0
|
|
20230630,153000,333288770,2410,2410,2410,2410,2904
|
|
20230630,152900,326290130,2410,2410,2410,2410,0
|
|
20230630,152800,326290130,2410,2410,2410,2410,0
|
|
20230630,152700,326290130,2410,2410,2410,2410,0
|
|
20230630,152600,326290130,2410,2410,2410,2410,0
|
|
20230630,152500,326290130,2410,2410,2410,2410,0
|
|
20230630,152400,326290130,2410,2410,2410,2410,0
|
|
20230630,152300,326290130,2410,2410,2410,2410,0
|
|
20230630,152200,326290130,2410,2410,2410,2410,0
|
|
20230630,152100,326290130,2410,2410,2410,2410,0
|
|
20230630,152000,326290130,2410,2410,2410,2410,0
|
|
20230630,151900,326290130,2410,2410,2410,2410,7
|
|
20230630,151800,326273260,2410,2410,2410,2410,5
|
|
20230630,151700,326261210,2410,2410,2410,2410,0
|
|
20230630,151600,326261210,2410,2410,2410,2410,0
|
|
20230630,151500,326261210,2410,2410,2410,2410,0
|
|
20230630,151400,326261210,2410,2410,2410,2410,10
|
|
20230630,151300,326237110,2410,2410,2410,2410,11
|
|
20230630,151200,326210600,2410,2410,2410,2410,5
|
|
20230630,151100,326198550,2410,2410,2410,2410,8
|
|
20230630,151000,326179270,2410,2410,2410,2410,125
|
|
20230630,150900,325878020,2410,2410,2410,2410,10
|
|
20230630,150800,325853920,2410,2410,2410,2410,3
|
|
20230630,150700,325846690,2405,2410,2410,2405,4
|
|
20230630,150600,325837055,2410,2410,2410,2410,0
|
|
20230630,150500,325837055,2410,2410,2410,2410,0
|
|
20230630,150400,325837055,2410,2410,2410,2410,0
|
|
20230630,150300,325837055,2410,2405,2410,2405,125
|
|
20230630,150200,325536310,2410,2410,2410,2410,0
|
|
20230630,150100,325536310,2410,2410,2410,2410,2
|
|
20230630,150000,325531490,2410,2410,2410,2410,0
|
|
20230630,145900,325531490,2410,2410,2410,2410,0
|
|
20230630,145800,325531490,2410,2410,2410,2410,0
|
|
20230630,145700,325531490,2410,2410,2410,2410,0
|
|
20230630,145600,325531490,2410,2410,2410,2410,0
|
|
20230630,145500,325531490,2410,2410,2410,2410,0
|
|
20230630,145400,325531490,2410,2410,2410,2405,105
|
|
20230630,145300,325278445,2410,2410,2410,2410,0
|
|
20230630,145200,325278445,2410,2410,2410,2410,0
|
|
20230630,145100,325278445,2410,2410,2410,2410,0
|
|
20230630,145000,325278445,2410,2410,2410,2410,0
|
|
20230630,144900,325278445,2410,2410,2410,2410,0
|
|
20230630,144800,325278445,2410,2410,2410,2405,77
|
|
20230630,144700,325093220,2405,2405,2405,2405,33
|
|
20230630,144600,325013855,2405,2405,2405,2405,7
|
|
20230630,144500,324997020,2410,2410,2410,2410,0
|
|
20230630,144400,324997020,2410,2410,2410,2410,0
|
|
20230630,144300,324997020,2410,2410,2410,2410,0
|
|
20230630,144200,324997020,2410,2410,2410,2410,2
|
|
20230630,144100,324992200,2410,2410,2410,2410,0
|
|
20230630,144000,324992200,2410,2410,2410,2410,0
|
|
20230630,143900,324992200,2410,2410,2410,2410,2
|
|
20230630,143800,324987380,2415,2405,2415,2400,5001
|
|
20230630,143700,312984525,2415,2405,2415,2405,2114
|
|
20230630,143600,307900335,2405,2405,2405,2405,2
|
|
20230630,143500,307895525,2400,2400,2400,2400,2178
|
|
20230630,143400,302668325,2405,2405,2405,2405,0
|
|
20230630,143300,302668325,2405,2405,2405,2405,761
|
|
20230630,143200,300838120,2400,2400,2400,2400,6795
|
|
20230630,143100,284530120,2405,2405,2405,2405,0
|
|
20230630,143000,284530120,2405,2405,2405,2405,0
|
|
20230630,142900,284530120,2405,2405,2405,2405,0
|
|
20230630,142800,284530120,2405,2405,2405,2405,0
|
|
20230630,142700,284530120,2405,2405,2405,2405,72
|
|
20230630,142600,284356960,2405,2405,2405,2405,6
|
|
20230630,142500,284342530,2405,2405,2405,2405,0
|
|
20230630,142400,284342530,2405,2405,2405,2405,0
|
|
20230630,142300,284342530,2405,2405,2405,2405,0
|
|
20230630,142200,284342530,2405,2405,2405,2405,0
|
|
20230630,142100,284342530,2405,2405,2405,2405,3
|
|
20230630,142000,284335315,2405,2405,2405,2405,0
|
|
20230630,141900,284335315,2405,2405,2405,2405,201
|
|
20230630,141800,283851910,2405,2405,2405,2405,24
|
|
20230630,141700,283794190,2405,2405,2405,2405,0
|
|
20230630,141600,283794190,2405,2405,2405,2405,0
|
|
20230630,141500,283794190,2405,2405,2405,2405,0
|
|
20230630,141400,283794190,2405,2405,2405,2405,0
|
|
20230630,141300,283794190,2405,2405,2405,2405,7
|
|
20230630,141200,283777355,2410,2410,2410,2410,0
|
|
20230630,141100,283777355,2410,2410,2410,2410,0
|
|
20230630,141000,283777355,2410,2410,2410,2410,1
|
|
20230630,140900,283774945,2405,2405,2405,2405,10
|
|
20230630,140800,283750895,2405,2400,2405,2400,250
|
|
20230630,140700,283150890,2400,2400,2400,2400,2422
|
|
20230630,140600,277338090,2405,2405,2405,2405,0
|
|
20230630,140500,277338090,2405,2405,2405,2405,0
|
|
20230630,140400,277338090,2405,2405,2405,2405,0
|
|
20230630,140300,277338090,2405,2405,2405,2405,502
|
|
20230630,140200,276130780,2405,2405,2405,2405,1
|
|
20230630,140100,276128375,2405,2400,2405,2400,61
|
|
20230630,140000,275981970,2410,2410,2410,2410,0
|
|
20230630,135900,275981970,2410,2410,2410,2410,0
|
|
20230630,135800,275981970,2410,2410,2410,2410,0
|
|
20230630,135700,275981970,2410,2410,2410,2410,0
|
|
20230630,135600,275981970,2410,2410,2410,2410,0
|
|
20230630,135500,275981970,2410,2405,2410,2405,145
|
|
20230630,135400,275633230,2410,2405,2410,2405,70
|
|
20230630,135300,275464865,2410,2410,2410,2410,0
|
|
20230630,135200,275464865,2410,2410,2410,2410,0
|
|
20230630,135100,275464865,2410,2410,2410,2410,0
|
|
20230630,135000,275464865,2410,2410,2410,2410,0
|
|
20230630,134900,275464865,2410,2405,2410,2405,286
|
|
20230630,134800,274777030,2410,2410,2410,2410,25
|
|
20230630,134700,274716780,2415,2415,2415,2415,0
|
|
20230630,134600,274716780,2415,2415,2415,2415,0
|
|
20230630,134500,274716780,2415,2415,2415,2415,0
|
|
20230630,134400,274716780,2415,2415,2415,2415,0
|
|
20230630,134300,274716780,2415,2415,2415,2415,0
|
|
20230630,134200,274716780,2415,2405,2415,2400,301
|
|
20230630,134100,273994050,2415,2415,2415,2415,0
|
|
20230630,134000,273994050,2415,2405,2415,2400,554
|
|
20230630,133900,272661535,2410,2410,2410,2410,2
|
|
20230630,133800,272656715,2405,2405,2405,2405,513
|
|
20230630,133700,271422950,2415,2415,2415,2415,0
|
|
20230630,133600,271422950,2415,2415,2415,2415,0
|
|
20230630,133500,271422950,2415,2415,2415,2415,0
|
|
20230630,133400,271422950,2415,2415,2415,2415,0
|
|
20230630,133300,271422950,2415,2415,2415,2415,0
|
|
20230630,133200,271422950,2415,2415,2415,2415,0
|
|
20230630,133100,271422950,2415,2415,2415,2415,0
|
|
20230630,133000,271422950,2415,2415,2415,2415,0
|
|
20230630,132900,271422950,2415,2415,2415,2415,0
|
|
20230630,132800,271422950,2415,2415,2415,2415,0
|
|
20230630,132700,271422950,2415,2415,2415,2415,0
|
|
20230630,132600,271422950,2415,2410,2415,2410,2
|
|
20230630,132500,271418125,2405,2415,2415,2405,52
|
|
20230630,132400,271293055,2410,2410,2410,2410,4
|
|
20230630,132300,271283415,2415,2415,2415,2415,1
|
|
20230630,132200,271281000,2410,2410,2410,2410,11
|
|
20230630,132100,271254490,2415,2410,2415,2410,152
|
|
20230630,132000,270888155,2415,2415,2415,2415,0
|
|
20230630,131900,270888155,2415,2415,2415,2415,0
|
|
20230630,131800,270888155,2415,2405,2415,2405,52
|
|
20230630,131700,270763025,2415,2415,2415,2415,0
|
|
20230630,131600,270763025,2415,2415,2415,2415,0
|
|
20230630,131500,270763025,2415,2415,2415,2415,0
|
|
20230630,131400,270763025,2415,2415,2415,2415,0
|
|
20230630,131300,270763025,2415,2415,2415,2415,0
|
|
20230630,131200,270763025,2415,2415,2415,2415,0
|
|
20230630,131100,270763025,2415,2400,2415,2400,9077
|
|
20230630,131000,248930630,2400,2400,2400,2400,611
|
|
20230630,130900,247464230,2395,2395,2395,2395,1251
|
|
20230630,130800,244468085,2395,2395,2395,2395,0
|
|
20230630,130700,244468085,2395,2395,2395,2395,0
|
|
20230630,130600,244468085,2395,2395,2395,2395,0
|
|
20230630,130500,244468085,2395,2395,2395,2395,0
|
|
20230630,130400,244468085,2395,2395,2395,2395,113
|
|
20230630,130300,244197450,2395,2395,2395,2395,0
|
|
20230630,130200,244197450,2395,2395,2395,2395,0
|
|
20230630,130100,244197450,2395,2395,2395,2395,0
|
|
20230630,130000,244197450,2395,2395,2395,2395,0
|
|
20230630,125900,244197450,2395,2395,2395,2395,3
|
|
20230630,125800,244190265,2395,2385,2395,2385,393
|
|
20230630,125700,243251860,2390,2390,2390,2390,100
|
|
20230630,125600,243012860,2390,2385,2390,2385,102
|
|
20230630,125500,242769580,2385,2385,2385,2385,40
|
|
20230630,125400,242674180,2390,2390,2390,2390,0
|
|
20230630,125300,242674180,2390,2390,2390,2390,0
|
|
20230630,125200,242674180,2390,2390,2390,2390,10
|
|
20230630,125100,242650280,2390,2385,2390,2380,451
|
|
20230630,125000,241576725,2390,2390,2390,2390,59
|
|
20230630,124900,241435715,2390,2390,2390,2390,0
|
|
20230630,124800,241435715,2390,2390,2390,2390,0
|
|
20230630,124700,241435715,2390,2390,2390,2390,0
|
|
20230630,124600,241435715,2390,2390,2390,2390,50
|
|
20230630,124500,241316215,2390,2390,2390,2390,0
|
|
20230630,124400,241316215,2390,2390,2390,2390,0
|
|
20230630,124300,241316215,2390,2390,2390,2390,0
|
|
20230630,124200,241316215,2390,2390,2390,2390,2
|
|
20230630,124100,241311435,2380,2385,2385,2380,600
|
|
20230630,124000,239883380,2390,2390,2390,2390,0
|
|
20230630,123900,239883380,2390,2390,2390,2390,0
|
|
20230630,123800,239883380,2390,2390,2390,2390,0
|
|
20230630,123700,239883380,2390,2390,2390,2390,0
|
|
20230630,123600,239883380,2390,2390,2390,2390,5
|
|
20230630,123500,239871430,2390,2390,2390,2390,0
|
|
20230630,123400,239871430,2390,2390,2390,2390,0
|
|
20230630,123300,239871430,2390,2390,2390,2390,7
|
|
20230630,123200,239854700,2390,2390,2390,2390,1
|
|
20230630,123100,239852310,2390,2390,2390,2390,3
|
|
20230630,123000,239845140,2390,2390,2390,2390,0
|
|
20230630,122900,239845140,2390,2390,2390,2390,9
|
|
20230630,122800,239823630,2390,2390,2390,2390,0
|
|
20230630,122700,239823630,2390,2390,2390,2390,0
|
|
20230630,122600,239823630,2390,2390,2390,2390,0
|
|
20230630,122500,239823630,2390,2390,2390,2390,30
|
|
20230630,122400,239751930,2390,2390,2390,2390,0
|
|
20230630,122300,239751930,2390,2390,2390,2390,0
|
|
20230630,122200,239751930,2390,2385,2390,2385,11
|
|
20230630,122100,239725690,2395,2395,2395,2395,0
|
|
20230630,122000,239725690,2395,2395,2395,2395,0
|
|
20230630,121900,239725690,2395,2395,2395,2395,0
|
|
20230630,121800,239725690,2395,2395,2395,2395,0
|
|
20230630,121700,239725690,2395,2395,2395,2395,0
|
|
20230630,121600,239725690,2395,2395,2395,2395,0
|
|
20230630,121500,239725690,2395,2395,2395,2395,0
|
|
20230630,121400,239725690,2395,2395,2395,2395,0
|
|
20230630,121300,239725690,2395,2395,2395,2395,30
|
|
20230630,121200,239653840,2395,2395,2395,2395,0
|
|
20230630,121100,239653840,2395,2395,2395,2395,1
|
|
20230630,121000,239651445,2395,2395,2395,2395,0
|
|
20230630,120900,239651445,2395,2395,2395,2395,0
|
|
20230630,120800,239651445,2395,2380,2395,2370,12163
|
|
20230630,120700,210782160,2395,2390,2395,2380,4002
|
|
20230630,120600,201257350,2400,2385,2400,2380,1886
|
|
20230630,120500,196767000,2400,2385,2400,2385,1001
|
|
20230630,120400,194379600,2380,2395,2395,2380,3000
|
|
20230630,120300,187223015,2405,2405,2405,2405,0
|
|
20230630,120200,187223015,2405,2405,2405,2405,3
|
|
20230630,120100,187215800,2405,2405,2405,2405,0
|
|
20230630,120000,187215800,2405,2405,2405,2405,0
|
|
20230630,115900,187215800,2405,2405,2405,2405,0
|
|
20230630,115800,187215800,2405,2405,2405,2405,0
|
|
20230630,115700,187215800,2405,2405,2405,2405,0
|
|
20230630,115600,187215800,2405,2405,2405,2405,0
|
|
20230630,115500,187215800,2405,2405,2405,2405,0
|
|
20230630,115400,187215800,2405,2405,2405,2405,0
|
|
20230630,115300,187215800,2405,2405,2405,2405,0
|
|
20230630,115200,187215800,2405,2405,2405,2405,1
|
|
20230630,115100,187213395,2385,2385,2385,2385,0
|
|
20230630,115000,187213395,2385,2395,2395,2385,40
|
|
20230630,114900,187117900,2405,2405,2405,2405,0
|
|
20230630,114800,187117900,2405,2390,2405,2390,186
|
|
20230630,114700,186673345,2390,2390,2390,2390,955
|
|
20230630,114600,184390895,2395,2395,2395,2395,65
|
|
20230630,114500,184235220,2405,2405,2405,2405,0
|
|
20230630,114400,184235220,2405,2405,2405,2405,0
|
|
20230630,114300,184235220,2405,2405,2405,2405,249
|
|
20230630,114200,183636375,2395,2395,2395,2395,82
|
|
20230630,114100,183439985,2405,2405,2405,2405,0
|
|
20230630,114000,183439985,2405,2405,2405,2405,0
|
|
20230630,113900,183439985,2405,2405,2405,2405,0
|
|
20230630,113800,183439985,2405,2395,2405,2395,231
|
|
20230630,113700,182886580,2395,2395,2395,2395,204
|
|
20230630,113600,182398000,2410,2410,2410,2410,0
|
|
20230630,113500,182398000,2410,2410,2410,2410,0
|
|
20230630,113400,182398000,2410,2410,2410,2410,0
|
|
20230630,113300,182398000,2410,2410,2410,2410,0
|
|
20230630,113200,182398000,2410,2410,2410,2410,0
|
|
20230630,113100,182398000,2410,2410,2410,2410,0
|
|
20230630,113000,182398000,2410,2410,2410,2410,0
|
|
20230630,112900,182398000,2410,2410,2410,2410,0
|
|
20230630,112800,182398000,2410,2410,2410,2410,0
|
|
20230630,112700,182398000,2410,2410,2410,2410,0
|
|
20230630,112600,182398000,2410,2410,2410,2410,0
|
|
20230630,112500,182398000,2410,2410,2410,2410,0
|
|
20230630,112400,182398000,2410,2410,2410,2410,0
|
|
20230630,112300,182398000,2410,2410,2410,2410,0
|
|
20230630,112200,182398000,2410,2395,2410,2390,715
|
|
20230630,112100,180688890,2395,2405,2405,2395,422
|
|
20230630,112000,179674020,2405,2405,2405,2405,7
|
|
20230630,111900,179657185,2405,2405,2405,2405,13
|
|
20230630,111800,179625920,2410,2410,2410,2410,2
|
|
20230630,111700,179621100,2405,2405,2405,2405,1000
|
|
20230630,111600,177216100,2405,2405,2405,2405,0
|
|
20230630,111500,177216100,2405,2405,2405,2405,0
|
|
20230630,111400,177216100,2405,2405,2405,2405,11
|
|
20230630,111300,177189645,2405,2400,2405,2400,26
|
|
20230630,111200,177127240,2400,2400,2400,2400,5
|
|
20230630,111100,177115240,2405,2405,2405,2405,0
|
|
20230630,111000,177115240,2405,2405,2405,2405,1000
|
|
20230630,110900,174710240,2405,2405,2405,2405,2
|
|
20230630,110800,174705430,2410,2405,2410,2405,210
|
|
20230630,110700,174200370,2410,2410,2410,2410,1
|
|
20230630,110600,174197960,2400,2400,2400,2400,580
|
|
20230630,110500,172805960,2410,2410,2410,2410,0
|
|
20230630,110400,172805960,2410,2410,2410,2410,0
|
|
20230630,110300,172805960,2410,2405,2410,2400,290
|
|
20230630,110200,172109865,2405,2405,2405,2405,1
|
|
20230630,110100,172107460,2415,2415,2415,2415,0
|
|
20230630,110000,172107460,2415,2415,2415,2415,6
|
|
20230630,105900,172092970,2415,2415,2415,2415,0
|
|
20230630,105800,172092970,2415,2415,2415,2415,0
|
|
20230630,105700,172092970,2415,2405,2415,2405,243
|
|
20230630,105600,171508280,2405,2410,2410,2405,111
|
|
20230630,105500,171240825,2410,2410,2410,2410,0
|
|
20230630,105400,171240825,2410,2410,2410,2410,0
|
|
20230630,105300,171240825,2410,2410,2410,2410,0
|
|
20230630,105200,171240825,2410,2410,2410,2410,20
|
|
20230630,105100,171192625,2410,2410,2410,2410,0
|
|
20230630,105000,171192625,2410,2410,2410,2410,0
|
|
20230630,104900,171192625,2410,2410,2410,2410,0
|
|
20230630,104800,171192625,2410,2410,2410,2410,0
|
|
20230630,104700,171192625,2410,2400,2410,2400,91
|
|
20230630,104600,170974195,2410,2410,2410,2410,0
|
|
20230630,104500,170974195,2410,2410,2410,2410,0
|
|
20230630,104400,170974195,2410,2410,2410,2410,0
|
|
20230630,104300,170974195,2410,2410,2410,2410,0
|
|
20230630,104200,170974195,2410,2410,2410,2410,0
|
|
20230630,104100,170974195,2410,2405,2410,2405,43
|
|
20230630,104000,170870770,2400,2400,2400,2400,100
|
|
20230630,103900,170630770,2405,2405,2405,2400,19
|
|
20230630,103800,170585080,2410,2410,2410,2410,0
|
|
20230630,103700,170585080,2410,2410,2410,2410,5
|
|
20230630,103600,170573030,2410,2410,2410,2410,0
|
|
20230630,103500,170573030,2410,2410,2410,2410,0
|
|
20230630,103400,170573030,2410,2410,2410,2410,0
|
|
20230630,103300,170573030,2410,2410,2410,2410,40
|
|
20230630,103200,170476630,2410,2410,2410,2410,5
|
|
20230630,103100,170464580,2410,2410,2410,2410,0
|
|
20230630,103000,170464580,2410,2405,2410,2405,10
|
|
20230630,102900,170440485,2410,2410,2410,2410,5
|
|
20230630,102800,170428435,2410,2410,2410,2410,2
|
|
20230630,102700,170423615,2410,2410,2410,2410,0
|
|
20230630,102600,170423615,2410,2410,2410,2410,0
|
|
20230630,102500,170423615,2410,2410,2410,2410,0
|
|
20230630,102400,170423615,2410,2410,2410,2410,100
|
|
20230630,102300,170182615,2410,2410,2410,2410,0
|
|
20230630,102200,170182615,2410,2410,2410,2410,0
|
|
20230630,102100,170182615,2410,2410,2410,2410,2
|
|
20230630,102000,170177795,2410,2410,2410,2410,0
|
|
20230630,101900,170177795,2410,2410,2410,2410,0
|
|
20230630,101800,170177795,2410,2410,2410,2410,10
|
|
20230630,101700,170153695,2410,2410,2410,2410,3
|
|
20230630,101600,170146465,2405,2405,2405,2405,314
|
|
20230630,101500,169391295,2405,2405,2405,2405,0
|
|
20230630,101400,169391295,2405,2400,2405,2400,1349
|
|
20230630,101300,166152655,2400,2400,2400,2400,0
|
|
20230630,101200,166152655,2400,2400,2400,2400,2
|
|
20230630,101100,166147855,2400,2395,2400,2395,292
|
|
20230630,101000,165447075,2400,2400,2400,2400,0
|
|
20230630,100900,165447075,2400,2395,2400,2395,160
|
|
20230630,100800,165063870,2395,2395,2395,2395,1000
|
|
20230630,100700,162668870,2395,2395,2395,2395,2
|
|
20230630,100600,162664080,2380,2380,2380,2380,230
|
|
20230630,100500,162116680,2395,2395,2395,2395,2
|
|
20230630,100400,162111890,2380,2390,2395,2380,1300
|
|
20230630,100300,159007705,2390,2390,2390,2390,2
|
|
20230630,100200,159002925,2390,2390,2390,2390,5
|
|
20230630,100100,158990975,2390,2390,2390,2390,2
|
|
20230630,100000,158986195,2390,2390,2390,2390,0
|
|
20230630,095900,158986195,2390,2390,2390,2390,0
|
|
20230630,095800,158986195,2390,2390,2390,2390,0
|
|
20230630,095700,158986195,2390,2390,2390,2390,0
|
|
20230630,095600,158986195,2390,2380,2390,2380,3
|
|
20230630,095500,158979035,2390,2390,2390,2390,0
|
|
20230630,095400,158979035,2390,2390,2390,2390,0
|
|
20230630,095300,158979035,2390,2390,2390,2390,20
|
|
20230630,095200,158931235,2390,2390,2390,2390,10
|
|
20230630,095100,158907335,2380,2380,2380,2380,1087
|
|
20230630,095000,156320275,2380,2380,2380,2380,184
|
|
20230630,094900,155882355,2385,2385,2385,2385,5
|
|
20230630,094800,155870430,2385,2385,2385,2385,0
|
|
20230630,094700,155870430,2385,2385,2385,2385,0
|
|
20230630,094600,155870430,2385,2385,2385,2385,5
|
|
20230630,094500,155858505,2390,2390,2390,2390,0
|
|
20230630,094400,155858505,2390,2390,2390,2390,0
|
|
20230630,094300,155858505,2390,2385,2390,2385,4
|
|
20230630,094200,155848960,2385,2390,2390,2385,22
|
|
20230630,094100,155796465,2390,2390,2390,2390,0
|
|
20230630,094000,155796465,2390,2390,2390,2390,30
|
|
20230630,093900,155724765,2395,2385,2395,2385,3000
|
|
20230630,093800,148550800,2385,2385,2385,2385,100
|
|
20230630,093700,148312300,2385,2380,2385,2375,1001
|
|
20230630,093600,145934880,2385,2385,2385,2385,3
|
|
20230630,093500,145927725,2380,2380,2380,2380,505
|
|
20230630,093400,144725825,2380,2380,2380,2380,0
|
|
20230630,093300,144725825,2380,2370,2380,2370,125
|
|
20230630,093200,144428505,2370,2370,2370,2370,26
|
|
20230630,093100,144366885,2370,2370,2370,2370,147
|
|
20230630,093000,144018495,2370,2370,2370,2370,1001
|
|
20230630,092900,141646125,2370,2370,2370,2370,5112
|
|
20230630,092800,129530685,2380,2375,2380,2375,33
|
|
20230630,092700,129452280,2375,2375,2375,2375,75
|
|
20230630,092600,129274155,2380,2380,2390,2380,107
|
|
20230630,092500,129019485,2375,2375,2375,2375,0
|
|
20230630,092400,129019485,2375,2375,2375,2375,0
|
|
20230630,092300,129019485,2375,2375,2375,2370,6421
|
|
20230630,092200,113774610,2390,2390,2390,2390,0
|
|
20230630,092100,113774610,2390,2380,2390,2375,905
|
|
20230630,092000,111622990,2380,2380,2380,2380,20
|
|
20230630,091900,111575390,2380,2380,2380,2380,0
|
|
20230630,091800,111575390,2380,2380,2380,2370,210
|
|
20230630,091700,111077430,2375,2380,2380,2375,590
|
|
20230630,091600,109676130,2380,2380,2380,2380,5
|
|
20230630,091500,109664230,2380,2375,2380,2375,151
|
|
20230630,091400,109305600,2375,2380,2380,2375,18
|
|
20230630,091300,109262800,2380,2370,2380,2370,95
|
|
20230630,091200,109036800,2370,2370,2370,2370,192
|
|
20230630,091100,108581760,2380,2365,2380,2365,1001
|
|
20230630,091000,106214380,2380,2365,2380,2365,787
|
|
20230630,090900,104353110,2365,2390,2390,2365,2886
|
|
20230630,090800,97516155,2380,2380,2380,2380,3956
|
|
20230630,090700,88100875,2375,2370,2380,2370,6733
|
|
20230630,090600,72121980,2370,2370,2370,2370,579
|
|
20230630,090500,70749750,2370,2380,2390,2360,9566
|
|
20230630,090400,48144160,2380,2375,2390,2370,3111
|
|
20230630,090300,40765925,2375,2390,2390,2375,401
|
|
20230630,090200,39813520,2390,2390,2390,2390,2
|
|
20230630,090100,39808740,2370,2390,2390,2370,16266
|
|
20230630,090000,1154370,2390,2390,2390,2390,483
|