653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195000,229711440,2235,2235,2235,2235,6093
|
|
20230630,194900,229711440,2235,2235,2235,2235,0
|
|
20230630,194800,229711440,2235,2235,2235,2235,0
|
|
20230630,194700,229711440,2235,2235,2235,2235,0
|
|
20230630,194600,229711440,2235,2235,2235,2235,0
|
|
20230630,194500,229711440,2235,2235,2235,2235,0
|
|
20230630,194400,229711440,2235,2235,2235,2235,0
|
|
20230630,194300,229711440,2235,2235,2235,2235,0
|
|
20230630,194200,229711440,2235,2235,2235,2235,0
|
|
20230630,194100,229711440,2235,2235,2235,2235,0
|
|
20230630,194000,229711440,2235,2235,2235,2235,0
|
|
20230630,193900,229711440,2235,2235,2235,2235,0
|
|
20230630,193800,229711440,2235,2235,2235,2235,0
|
|
20230630,193700,229711440,2235,2235,2235,2235,0
|
|
20230630,193600,229711440,2235,2235,2235,2235,0
|
|
20230630,193500,229711440,2235,2235,2235,2235,0
|
|
20230630,193400,229711440,2235,2235,2235,2235,0
|
|
20230630,193300,229711440,2235,2235,2235,2235,0
|
|
20230630,193200,229711440,2235,2235,2235,2235,0
|
|
20230630,193100,229711440,2235,2235,2235,2235,0
|
|
20230630,193000,229711440,2235,2235,2235,2235,0
|
|
20230630,192900,229711440,2235,2235,2235,2235,0
|
|
20230630,192800,229711440,2235,2235,2235,2235,0
|
|
20230630,192700,229711440,2235,2235,2235,2235,0
|
|
20230630,192600,229711440,2235,2235,2235,2235,0
|
|
20230630,192500,229711440,2235,2235,2235,2235,0
|
|
20230630,192400,229711440,2235,2235,2235,2235,0
|
|
20230630,192300,229711440,2235,2235,2235,2235,0
|
|
20230630,192200,229711440,2235,2235,2235,2235,0
|
|
20230630,192100,229711440,2235,2235,2235,2235,0
|
|
20230630,192000,229711440,2235,2235,2235,2235,6093
|
|
20230630,191900,229711440,2235,2235,2235,2235,0
|
|
20230630,191800,229711440,2235,2235,2235,2235,0
|
|
20230630,191700,229711440,2235,2235,2235,2235,0
|
|
20230630,191600,229711440,2235,2235,2235,2235,0
|
|
20230630,191500,229711440,2235,2235,2235,2235,0
|
|
20230630,191400,229711440,2235,2235,2235,2235,0
|
|
20230630,191300,229711440,2235,2235,2235,2235,0
|
|
20230630,191200,229711440,2235,2235,2235,2235,0
|
|
20230630,191100,229711440,2235,2235,2235,2235,0
|
|
20230630,191000,229711440,2235,2235,2235,2235,0
|
|
20230630,190900,229711440,2235,2235,2235,2235,0
|
|
20230630,190800,229711440,2235,2235,2235,2235,0
|
|
20230630,190700,229711440,2235,2235,2235,2235,0
|
|
20230630,190600,229711440,2235,2235,2235,2235,0
|
|
20230630,190500,229711440,2235,2235,2235,2235,0
|
|
20230630,190400,229711440,2235,2235,2235,2235,0
|
|
20230630,190300,229711440,2235,2235,2235,2235,0
|
|
20230630,190200,229711440,2235,2235,2235,2235,0
|
|
20230630,190100,229711440,2235,2235,2235,2235,0
|
|
20230630,190000,229711440,2235,2235,2235,2235,0
|
|
20230630,185900,229711440,2235,2235,2235,2235,0
|
|
20230630,185800,229711440,2235,2235,2235,2235,0
|
|
20230630,185700,229711440,2235,2235,2235,2235,0
|
|
20230630,185600,229711440,2235,2235,2235,2235,0
|
|
20230630,185500,229711440,2235,2235,2235,2235,0
|
|
20230630,185400,229711440,2235,2235,2235,2235,0
|
|
20230630,185300,229711440,2235,2235,2235,2235,0
|
|
20230630,185200,229711440,2235,2235,2235,2235,0
|
|
20230630,185100,229711440,2235,2235,2235,2235,0
|
|
20230630,185000,229711440,2235,2235,2235,2235,6093
|
|
20230630,184900,229711440,2235,2235,2235,2235,0
|
|
20230630,184800,229711440,2235,2235,2235,2235,0
|
|
20230630,184700,229711440,2235,2235,2235,2235,0
|
|
20230630,184600,229711440,2235,2235,2235,2235,0
|
|
20230630,184500,229711440,2235,2235,2235,2235,0
|
|
20230630,184400,229711440,2235,2235,2235,2235,0
|
|
20230630,184300,229711440,2235,2235,2235,2235,0
|
|
20230630,184200,229711440,2235,2235,2235,2235,0
|
|
20230630,184100,229711440,2235,2235,2235,2235,0
|
|
20230630,184000,229711440,2235,2235,2235,2235,0
|
|
20230630,183900,229711440,2235,2235,2235,2235,0
|
|
20230630,183800,229711440,2235,2235,2235,2235,0
|
|
20230630,183700,229711440,2235,2235,2235,2235,0
|
|
20230630,183600,229711440,2235,2235,2235,2235,0
|
|
20230630,183500,229711440,2235,2235,2235,2235,0
|
|
20230630,183400,229711440,2235,2235,2235,2235,0
|
|
20230630,183300,229711440,2235,2235,2235,2235,0
|
|
20230630,183200,229711440,2235,2235,2235,2235,0
|
|
20230630,183100,229711440,2235,2235,2235,2235,0
|
|
20230630,183000,229711440,2235,2235,2235,2235,0
|
|
20230630,182900,229711440,2235,2235,2235,2235,0
|
|
20230630,182800,229711440,2235,2235,2235,2235,0
|
|
20230630,182700,229711440,2235,2235,2235,2235,0
|
|
20230630,182600,229711440,2235,2235,2235,2235,0
|
|
20230630,182500,229711440,2235,2235,2235,2235,0
|
|
20230630,182400,229711440,2235,2235,2235,2235,0
|
|
20230630,182300,229711440,2235,2235,2235,2235,0
|
|
20230630,182200,229711440,2235,2235,2235,2235,0
|
|
20230630,182100,229711440,2235,2235,2235,2235,0
|
|
20230630,182000,229711440,2235,2235,2235,2235,6093
|
|
20230630,181900,229711440,2235,2235,2235,2235,0
|
|
20230630,181800,229711440,2235,2235,2235,2235,0
|
|
20230630,181700,229711440,2235,2235,2235,2235,0
|
|
20230630,181600,229711440,2235,2235,2235,2235,0
|
|
20230630,181500,229711440,2235,2235,2235,2235,0
|
|
20230630,181400,229711440,2235,2235,2235,2235,0
|
|
20230630,181300,229711440,2235,2235,2235,2235,0
|
|
20230630,181200,229711440,2235,2235,2235,2235,0
|
|
20230630,181100,229711440,2235,2235,2235,2235,0
|
|
20230630,181000,229711440,2235,2235,2235,2235,0
|
|
20230630,180900,229711440,2235,2235,2235,2235,0
|
|
20230630,180800,229711440,2235,2235,2235,2235,0
|
|
20230630,180700,229711440,2235,2235,2235,2235,0
|
|
20230630,180600,229711440,2235,2235,2235,2235,0
|
|
20230630,180500,229711440,2235,2235,2235,2235,0
|
|
20230630,180400,229711440,2235,2235,2235,2235,0
|
|
20230630,180300,229711440,2235,2235,2235,2235,0
|
|
20230630,180200,229711440,2235,2235,2235,2235,0
|
|
20230630,180100,229711440,2235,2235,2235,2235,0
|
|
20230630,180000,229711440,2235,2235,2235,2235,0
|
|
20230630,175900,229711440,2235,2235,2235,2235,0
|
|
20230630,175800,229711440,2235,2235,2235,2235,0
|
|
20230630,175700,229711440,2235,2235,2235,2235,0
|
|
20230630,175600,229711440,2235,2235,2235,2235,0
|
|
20230630,175500,229711440,2235,2235,2235,2235,0
|
|
20230630,175400,229711440,2235,2235,2235,2235,0
|
|
20230630,175300,229711440,2235,2235,2235,2235,0
|
|
20230630,175200,229711440,2235,2235,2235,2235,0
|
|
20230630,175100,229711440,2235,2235,2235,2235,0
|
|
20230630,175000,229711440,2235,2235,2235,2235,6093
|
|
20230630,174900,229711440,2235,2235,2235,2235,0
|
|
20230630,174800,229711440,2235,2235,2235,2235,0
|
|
20230630,174700,229711440,2235,2235,2235,2235,0
|
|
20230630,174600,229711440,2235,2235,2235,2235,0
|
|
20230630,174500,229711440,2235,2235,2235,2235,0
|
|
20230630,174400,229711440,2235,2235,2235,2235,0
|
|
20230630,174300,229711440,2235,2235,2235,2235,0
|
|
20230630,174200,229711440,2235,2235,2235,2235,0
|
|
20230630,174100,229711440,2235,2235,2235,2235,0
|
|
20230630,174000,229711440,2235,2235,2235,2235,0
|
|
20230630,173900,229711440,2235,2235,2235,2235,0
|
|
20230630,173800,229711440,2235,2235,2235,2235,0
|
|
20230630,173700,229711440,2235,2235,2235,2235,0
|
|
20230630,173600,229711440,2235,2235,2235,2235,0
|
|
20230630,173500,229711440,2235,2235,2235,2235,0
|
|
20230630,173400,229711440,2235,2235,2235,2235,0
|
|
20230630,173300,229711440,2235,2235,2235,2235,0
|
|
20230630,173200,229711440,2235,2235,2235,2235,0
|
|
20230630,173100,229711440,2235,2235,2235,2235,0
|
|
20230630,173000,229711440,2235,2235,2235,2235,0
|
|
20230630,172900,229711440,2235,2235,2235,2235,0
|
|
20230630,172800,229711440,2235,2235,2235,2235,0
|
|
20230630,172700,229711440,2235,2235,2235,2235,0
|
|
20230630,172600,229711440,2235,2235,2235,2235,0
|
|
20230630,172500,229711440,2235,2235,2235,2235,0
|
|
20230630,172400,229711440,2235,2235,2235,2235,0
|
|
20230630,172300,229711440,2235,2235,2235,2235,0
|
|
20230630,172200,229711440,2235,2235,2235,2235,0
|
|
20230630,172100,229711440,2235,2235,2235,2235,0
|
|
20230630,172000,229711440,2235,2235,2235,2235,6093
|
|
20230630,171900,229711440,2235,2235,2235,2235,0
|
|
20230630,171800,229711440,2235,2235,2235,2235,0
|
|
20230630,171700,229711440,2235,2235,2235,2235,0
|
|
20230630,171600,229711440,2235,2235,2235,2235,0
|
|
20230630,171500,229711440,2235,2235,2235,2235,0
|
|
20230630,171400,229711440,2235,2235,2235,2235,0
|
|
20230630,171300,229711440,2235,2235,2235,2235,0
|
|
20230630,171200,229711440,2235,2235,2235,2235,0
|
|
20230630,171100,229711440,2235,2235,2235,2235,0
|
|
20230630,171000,229711440,2235,2235,2235,2235,0
|
|
20230630,170900,229711440,2235,2235,2235,2235,0
|
|
20230630,170800,229711440,2235,2235,2235,2235,0
|
|
20230630,170700,229711440,2235,2235,2235,2235,0
|
|
20230630,170600,229711440,2235,2235,2235,2235,0
|
|
20230630,170500,229711440,2235,2235,2235,2235,0
|
|
20230630,170400,229711440,2235,2235,2235,2235,0
|
|
20230630,170300,229711440,2235,2235,2235,2235,0
|
|
20230630,170200,229711440,2235,2235,2235,2235,0
|
|
20230630,170100,229711440,2235,2235,2235,2235,0
|
|
20230630,170000,229711440,2235,2235,2235,2235,0
|
|
20230630,165900,229711440,2235,2235,2235,2235,0
|
|
20230630,165800,229711440,2235,2235,2235,2235,0
|
|
20230630,165700,229711440,2235,2235,2235,2235,0
|
|
20230630,165600,229711440,2235,2235,2235,2235,0
|
|
20230630,165500,229711440,2235,2235,2235,2235,0
|
|
20230630,165400,229711440,2235,2235,2235,2235,0
|
|
20230630,165300,229711440,2235,2235,2235,2235,0
|
|
20230630,165200,229711440,2235,2235,2235,2235,0
|
|
20230630,165100,229711440,2235,2235,2235,2235,0
|
|
20230630,165000,229711440,2235,2235,2235,2235,6093
|
|
20230630,164900,229711440,2235,2235,2235,2235,0
|
|
20230630,164800,229711440,2235,2235,2235,2235,0
|
|
20230630,164700,229711440,2235,2235,2235,2235,0
|
|
20230630,164600,229711440,2235,2235,2235,2235,0
|
|
20230630,164500,229711440,2235,2235,2235,2235,0
|
|
20230630,164400,229711440,2235,2235,2235,2235,0
|
|
20230630,164300,229711440,2235,2235,2235,2235,0
|
|
20230630,164200,229711440,2235,2235,2235,2235,0
|
|
20230630,164100,229711440,2235,2235,2235,2235,0
|
|
20230630,164000,229711440,2235,2235,2235,2235,0
|
|
20230630,163900,229711440,2235,2235,2235,2235,0
|
|
20230630,163800,229711440,2235,2235,2235,2235,0
|
|
20230630,163700,229711440,2235,2235,2235,2235,0
|
|
20230630,163600,229711440,2235,2235,2235,2235,0
|
|
20230630,163500,229711440,2235,2235,2235,2235,0
|
|
20230630,163400,229711440,2235,2235,2235,2235,0
|
|
20230630,163300,229711440,2235,2235,2235,2235,0
|
|
20230630,163200,229711440,2235,2235,2235,2235,0
|
|
20230630,163100,229711440,2235,2235,2235,2235,0
|
|
20230630,163000,229711440,2235,2235,2235,2235,0
|
|
20230630,162900,229711440,2235,2235,2235,2235,0
|
|
20230630,162800,229711440,2235,2235,2235,2235,0
|
|
20230630,162700,229711440,2235,2235,2235,2235,0
|
|
20230630,162600,229711440,2235,2235,2235,2235,0
|
|
20230630,162500,229711440,2235,2235,2235,2235,0
|
|
20230630,162400,229711440,2235,2235,2235,2235,0
|
|
20230630,162300,229711440,2235,2235,2235,2235,0
|
|
20230630,162200,229711440,2235,2235,2235,2235,0
|
|
20230630,162100,229711440,2235,2235,2235,2235,0
|
|
20230630,162000,229711440,2235,2235,2235,2235,6093
|
|
20230630,161900,229711440,2235,2235,2235,2235,0
|
|
20230630,161800,229711440,2235,2235,2235,2235,0
|
|
20230630,161700,229711440,2235,2235,2235,2235,0
|
|
20230630,161600,229711440,2235,2235,2235,2235,0
|
|
20230630,161500,229711440,2235,2235,2235,2235,0
|
|
20230630,161400,229711440,2235,2235,2235,2235,0
|
|
20230630,161300,229711440,2235,2235,2235,2235,0
|
|
20230630,161200,229711440,2235,2235,2235,2235,0
|
|
20230630,161100,229711440,2235,2235,2235,2235,0
|
|
20230630,161000,229711440,2235,2235,2235,2235,0
|
|
20230630,160900,229711440,2235,2235,2235,2235,0
|
|
20230630,160800,229711440,2235,2235,2235,2235,0
|
|
20230630,160700,229711440,2235,2235,2235,2235,0
|
|
20230630,160600,229711440,2235,2235,2235,2235,0
|
|
20230630,160500,229711440,2235,2235,2235,2235,0
|
|
20230630,160400,229711440,2235,2235,2235,2235,0
|
|
20230630,160300,229711440,2235,2235,2235,2235,0
|
|
20230630,160200,229711440,2235,2235,2235,2235,0
|
|
20230630,160100,229711440,2235,2235,2235,2235,0
|
|
20230630,160000,229711440,2235,2235,2235,2235,0
|
|
20230630,155900,229711440,2235,2235,2235,2235,0
|
|
20230630,155800,229711440,2235,2235,2235,2235,0
|
|
20230630,155700,229711440,2235,2235,2235,2235,0
|
|
20230630,155600,229711440,2235,2235,2235,2235,0
|
|
20230630,155500,229711440,2235,2235,2235,2235,0
|
|
20230630,155400,229711440,2235,2235,2235,2235,0
|
|
20230630,155300,229711440,2235,2235,2235,2235,0
|
|
20230630,155200,229711440,2235,2235,2235,2235,0
|
|
20230630,155100,229711440,2235,2235,2235,2235,0
|
|
20230630,155000,229711440,2235,2235,2235,2235,6093
|
|
20230630,154900,229711440,2235,2235,2235,2235,0
|
|
20230630,154800,229711440,2235,2235,2235,2235,0
|
|
20230630,154700,229711440,2235,2235,2235,2235,0
|
|
20230630,154600,229711440,2235,2235,2235,2235,0
|
|
20230630,154500,229711440,2235,2235,2235,2235,0
|
|
20230630,154400,229711440,2235,2235,2235,2235,0
|
|
20230630,154300,229711440,2235,2235,2235,2235,0
|
|
20230630,154200,229711440,2235,2235,2235,2235,0
|
|
20230630,154100,229711440,2235,2235,2235,2235,0
|
|
20230630,154000,229711440,2235,2235,2235,2235,0
|
|
20230630,153900,229711440,2235,2235,2235,2235,0
|
|
20230630,153800,229711440,2235,2235,2235,2235,0
|
|
20230630,153700,229711440,2235,2235,2235,2235,0
|
|
20230630,153600,229711440,2235,2235,2235,2235,0
|
|
20230630,153500,229711440,2235,2235,2235,2235,0
|
|
20230630,153400,229711440,2235,2235,2235,2235,0
|
|
20230630,153300,229711440,2235,2235,2235,2235,0
|
|
20230630,153200,229711440,2235,2235,2235,2235,0
|
|
20230630,153100,229711440,2235,2235,2235,2235,0
|
|
20230630,153000,229711440,2235,2235,2235,2235,6093
|
|
20230630,152900,216093585,2235,2235,2235,2235,0
|
|
20230630,152800,216093585,2235,2235,2235,2235,0
|
|
20230630,152700,216093585,2235,2235,2235,2235,0
|
|
20230630,152600,216093585,2235,2235,2235,2235,0
|
|
20230630,152500,216093585,2235,2235,2235,2235,0
|
|
20230630,152400,216093585,2235,2235,2235,2235,0
|
|
20230630,152300,216093585,2235,2235,2235,2235,0
|
|
20230630,152200,216093585,2235,2235,2235,2235,0
|
|
20230630,152100,216093585,2235,2235,2235,2235,0
|
|
20230630,152000,216093585,2235,2235,2235,2235,0
|
|
20230630,151900,216093585,2235,2235,2235,2235,71
|
|
20230630,151800,215934900,2235,2225,2235,2225,1019
|
|
20230630,151700,213659215,2225,2230,2230,2225,16
|
|
20230630,151600,213623585,2230,2230,2230,2230,14
|
|
20230630,151500,213592365,2230,2230,2230,2230,466
|
|
20230630,151400,212553185,2230,2225,2230,2225,301
|
|
20230630,151300,211883455,2225,2225,2225,2225,6
|
|
20230630,151200,211870105,2225,2225,2225,2225,10
|
|
20230630,151100,211847855,2230,2230,2230,2230,1
|
|
20230630,151000,211845625,2230,2225,2230,2225,27
|
|
20230630,150900,211785545,2225,2225,2225,2225,0
|
|
20230630,150800,211785545,2225,2225,2225,2225,0
|
|
20230630,150700,211785545,2225,2225,2225,2225,310
|
|
20230630,150600,211095795,2225,2225,2225,2225,520
|
|
20230630,150500,209938795,2225,2225,2225,2225,2
|
|
20230630,150400,209934345,2225,2225,2225,2220,1218
|
|
20230630,150300,207226795,2230,2225,2230,2225,3227
|
|
20230630,150200,200046715,2225,2225,2225,2225,30
|
|
20230630,150100,199979965,2225,2220,2225,2220,17
|
|
20230630,150000,199942220,2220,2225,2230,2220,356
|
|
20230630,145900,199148590,2230,2230,2230,2230,1
|
|
20230630,145800,199146360,2220,2220,2220,2220,175
|
|
20230630,145700,198757860,2220,2220,2220,2220,1025
|
|
20230630,145600,196482360,2230,2220,2230,2220,631
|
|
20230630,145500,195081530,2225,2225,2225,2225,42
|
|
20230630,145400,194988080,2235,2235,2235,2235,0
|
|
20230630,145300,194988080,2235,2235,2235,2235,250
|
|
20230630,145200,194429330,2235,2230,2235,2230,1682
|
|
20230630,145100,190670135,2230,2230,2230,2230,3170
|
|
20230630,145000,183601035,2225,2220,2225,2220,1385
|
|
20230630,144900,180519535,2225,2225,2225,2225,198
|
|
20230630,144800,180078985,2225,2225,2225,2225,0
|
|
20230630,144700,180078985,2225,2225,2225,2225,100
|
|
20230630,144600,179856485,2225,2220,2225,2220,6
|
|
20230630,144500,179843160,2220,2220,2220,2220,20
|
|
20230630,144400,179798760,2220,2220,2220,2220,5
|
|
20230630,144300,179787660,2220,2220,2220,2220,50
|
|
20230630,144200,179676660,2220,2220,2220,2220,0
|
|
20230630,144100,179676660,2220,2220,2220,2220,21
|
|
20230630,144000,179630040,2220,2220,2220,2220,128
|
|
20230630,143900,179345880,2220,2220,2220,2220,60
|
|
20230630,143800,179212680,2220,2220,2220,2220,477
|
|
20230630,143700,178153740,2215,2220,2220,2215,1000
|
|
20230630,143600,175936240,2220,2220,2220,2220,0
|
|
20230630,143500,175936240,2220,2210,2220,2210,4983
|
|
20230630,143400,164899655,2210,2210,2210,2210,0
|
|
20230630,143300,164899655,2210,2210,2210,2210,0
|
|
20230630,143200,164899655,2210,2210,2210,2210,201
|
|
20230630,143100,164455445,2205,2205,2205,2205,0
|
|
20230630,143000,164455445,2205,2205,2205,2205,0
|
|
20230630,142900,164455445,2205,2205,2205,2205,367
|
|
20230630,142800,163646210,2210,2210,2210,2210,0
|
|
20230630,142700,163646210,2210,2210,2210,2210,0
|
|
20230630,142600,163646210,2210,2210,2210,2210,263
|
|
20230630,142500,163064980,2210,2215,2215,2210,539
|
|
20230630,142400,161871290,2215,2215,2215,2215,4
|
|
20230630,142300,161862430,2210,2210,2210,2210,0
|
|
20230630,142200,161862430,2210,2210,2210,2210,0
|
|
20230630,142100,161862430,2210,2210,2210,2210,0
|
|
20230630,142000,161862430,2210,2210,2210,2210,0
|
|
20230630,141900,161862430,2210,2210,2210,2210,0
|
|
20230630,141800,161862430,2210,2210,2210,2210,3
|
|
20230630,141700,161855800,2210,2210,2210,2210,32
|
|
20230630,141600,161785080,2210,2210,2210,2210,53
|
|
20230630,141500,161667950,2210,2210,2210,2210,1466
|
|
20230630,141400,158428090,2215,2215,2215,2215,0
|
|
20230630,141300,158428090,2215,2215,2215,2215,411
|
|
20230630,141200,157517725,2210,2210,2210,2210,0
|
|
20230630,141100,157517725,2210,2210,2210,2210,6
|
|
20230630,141000,157504465,2215,2215,2215,2215,0
|
|
20230630,140900,157504465,2215,2210,2215,2210,177
|
|
20230630,140800,157113290,2210,2210,2210,2210,133
|
|
20230630,140700,156819360,2210,2210,2210,2210,225
|
|
20230630,140600,156322110,2215,2215,2215,2215,0
|
|
20230630,140500,156322110,2215,2215,2215,2215,0
|
|
20230630,140400,156322110,2215,2215,2215,2215,0
|
|
20230630,140300,156322110,2215,2215,2215,2215,0
|
|
20230630,140200,156322110,2215,2215,2215,2215,0
|
|
20230630,140100,156322110,2215,2215,2215,2215,160
|
|
20230630,140000,155967710,2215,2215,2215,2215,22
|
|
20230630,135900,155918980,2215,2215,2215,2215,328
|
|
20230630,135800,155192460,2215,2215,2215,2215,280
|
|
20230630,135700,154572260,2215,2215,2215,2215,111
|
|
20230630,135600,154326395,2215,2210,2215,2210,112
|
|
20230630,135500,154078325,2215,2210,2215,2210,53
|
|
20230630,135400,153960945,2215,2210,2215,2210,10
|
|
20230630,135300,153938800,2210,2210,2210,2210,40
|
|
20230630,135200,153850400,2215,2210,2215,2210,11
|
|
20230630,135100,153826060,2205,2205,2205,2205,0
|
|
20230630,135000,153826060,2205,2205,2205,2205,9
|
|
20230630,134900,153806215,2210,2210,2210,2210,2
|
|
20230630,134800,153801795,2210,2205,2210,2205,2
|
|
20230630,134700,153797380,2205,2205,2205,2205,231
|
|
20230630,134600,153288025,2205,2200,2205,2200,337
|
|
20230630,134500,152546620,2200,2200,2200,2200,0
|
|
20230630,134400,152546620,2200,2200,2200,2200,0
|
|
20230630,134300,152546620,2200,2200,2200,2200,150
|
|
20230630,134200,152216620,2200,2200,2200,2200,0
|
|
20230630,134100,152216620,2200,2200,2200,2200,5
|
|
20230630,134000,152205620,2200,2200,2200,2200,1
|
|
20230630,133900,152203420,2200,2200,2200,2200,0
|
|
20230630,133800,152203420,2200,2200,2200,2200,0
|
|
20230630,133700,152203420,2200,2200,2200,2200,0
|
|
20230630,133600,152203420,2200,2200,2200,2200,1
|
|
20230630,133500,152201220,2195,2200,2200,2195,1854
|
|
20230630,133400,148131650,2200,2200,2200,2200,0
|
|
20230630,133300,148131650,2200,2200,2200,2200,0
|
|
20230630,133200,148131650,2200,2200,2200,2200,0
|
|
20230630,133100,148131650,2200,2200,2200,2200,0
|
|
20230630,133000,148131650,2200,2200,2200,2200,155
|
|
20230630,132900,147790650,2200,2200,2200,2200,0
|
|
20230630,132800,147790650,2200,2200,2200,2200,145
|
|
20230630,132700,147471650,2200,2200,2200,2200,0
|
|
20230630,132600,147471650,2200,2200,2200,2200,226
|
|
20230630,132500,146974450,2200,2200,2200,2200,1
|
|
20230630,132400,146972250,2195,2195,2195,2195,154
|
|
20230630,132300,146634220,2195,2195,2195,2195,1
|
|
20230630,132200,146632025,2195,2195,2195,2195,0
|
|
20230630,132100,146632025,2195,2195,2195,2195,39
|
|
20230630,132000,146546420,2200,2200,2200,2200,0
|
|
20230630,131900,146546420,2200,2200,2200,2200,0
|
|
20230630,131800,146546420,2200,2200,2200,2200,30
|
|
20230630,131700,146480420,2200,2200,2200,2200,0
|
|
20230630,131600,146480420,2200,2200,2200,2200,0
|
|
20230630,131500,146480420,2200,2200,2200,2200,0
|
|
20230630,131400,146480420,2200,2200,2200,2200,15
|
|
20230630,131300,146447420,2200,2200,2200,2200,0
|
|
20230630,131200,146447420,2200,2200,2200,2200,0
|
|
20230630,131100,146447420,2200,2200,2200,2200,0
|
|
20230630,131000,146447420,2200,2200,2200,2200,3
|
|
20230630,130900,146440820,2200,2200,2200,2200,103
|
|
20230630,130800,146214220,2200,2200,2200,2200,0
|
|
20230630,130700,146214220,2200,2200,2200,2200,0
|
|
20230630,130600,146214220,2200,2200,2200,2200,0
|
|
20230630,130500,146214220,2200,2200,2200,2200,0
|
|
20230630,130400,146214220,2200,2200,2200,2200,0
|
|
20230630,130300,146214220,2200,2200,2200,2200,0
|
|
20230630,130200,146214220,2200,2200,2200,2200,0
|
|
20230630,130100,146214220,2200,2200,2200,2200,0
|
|
20230630,130000,146214220,2200,2200,2200,2200,1
|
|
20230630,125900,146212020,2200,2200,2200,2200,233
|
|
20230630,125800,145699420,2200,2200,2200,2200,253
|
|
20230630,125700,145142820,2200,2200,2200,2200,0
|
|
20230630,125600,145142820,2200,2200,2200,2200,0
|
|
20230630,125500,145142820,2200,2200,2200,2200,0
|
|
20230630,125400,145142820,2200,2200,2200,2200,0
|
|
20230630,125300,145142820,2200,2200,2200,2200,0
|
|
20230630,125200,145142820,2200,2200,2200,2200,0
|
|
20230630,125100,145142820,2200,2200,2200,2200,2
|
|
20230630,125000,145138420,2200,2200,2200,2200,2
|
|
20230630,124900,145134020,2200,2205,2205,2200,54
|
|
20230630,124800,145015155,2205,2205,2205,2205,5
|
|
20230630,124700,145004130,2205,2205,2205,2205,0
|
|
20230630,124600,145004130,2205,2205,2205,2205,0
|
|
20230630,124500,145004130,2205,2205,2205,2205,0
|
|
20230630,124400,145004130,2205,2190,2205,2190,17
|
|
20230630,124300,144966840,2190,2190,2190,2190,6
|
|
20230630,124200,144953700,2205,2205,2205,2205,0
|
|
20230630,124100,144953700,2205,2205,2205,2205,0
|
|
20230630,124000,144953700,2205,2205,2205,2205,0
|
|
20230630,123900,144953700,2205,2205,2205,2205,0
|
|
20230630,123800,144953700,2205,2205,2205,2205,0
|
|
20230630,123700,144953700,2205,2205,2205,2205,0
|
|
20230630,123600,144953700,2205,2205,2205,2205,6
|
|
20230630,123500,144940470,2205,2205,2205,2205,0
|
|
20230630,123400,144940470,2205,2205,2205,2205,6
|
|
20230630,123300,144927240,2205,2205,2205,2205,59
|
|
20230630,123200,144797145,2205,2205,2205,2205,0
|
|
20230630,123100,144797145,2205,2205,2205,2205,1
|
|
20230630,123000,144794940,2190,2195,2195,2190,11
|
|
20230630,122900,144770810,2205,2205,2205,2205,0
|
|
20230630,122800,144770810,2205,2205,2205,2205,0
|
|
20230630,122700,144770810,2205,2205,2205,2205,10
|
|
20230630,122600,144748760,2205,2205,2205,2205,2
|
|
20230630,122500,144744350,2210,2210,2210,2210,0
|
|
20230630,122400,144744350,2210,2210,2210,2210,45
|
|
20230630,122300,144644900,2210,2210,2210,2210,0
|
|
20230630,122200,144644900,2210,2205,2210,2205,27
|
|
20230630,122100,144585350,2210,2210,2210,2210,0
|
|
20230630,122000,144585350,2210,2210,2210,2210,0
|
|
20230630,121900,144585350,2210,2200,2210,2200,62
|
|
20230630,121800,144448640,2200,2200,2200,2200,1
|
|
20230630,121700,144446440,2190,2190,2190,2190,39
|
|
20230630,121600,144361030,2190,2195,2195,2190,142
|
|
20230630,121500,144049825,2205,2205,2205,2205,100
|
|
20230630,121400,143829325,2210,2210,2210,2210,0
|
|
20230630,121300,143829325,2210,2210,2210,2210,0
|
|
20230630,121200,143829325,2210,2210,2210,2210,0
|
|
20230630,121100,143829325,2210,2210,2210,2210,0
|
|
20230630,121000,143829325,2210,2205,2210,2205,500
|
|
20230630,120900,142725405,2210,2210,2210,2210,0
|
|
20230630,120800,142725405,2210,2210,2210,2210,0
|
|
20230630,120700,142725405,2210,2210,2210,2210,0
|
|
20230630,120600,142725405,2210,2210,2210,2210,0
|
|
20230630,120500,142725405,2210,2210,2210,2210,49
|
|
20230630,120400,142617115,2215,2215,2215,2215,0
|
|
20230630,120300,142617115,2215,2215,2215,2215,0
|
|
20230630,120200,142617115,2215,2215,2215,2215,0
|
|
20230630,120100,142617115,2215,2215,2215,2215,0
|
|
20230630,120000,142617115,2215,2215,2215,2215,0
|
|
20230630,115900,142617115,2215,2215,2215,2215,0
|
|
20230630,115800,142617115,2215,2195,2215,2195,14
|
|
20230630,115700,142586315,2190,2190,2190,2190,0
|
|
20230630,115600,142586315,2190,2190,2190,2190,0
|
|
20230630,115500,142586315,2190,2190,2190,2190,31
|
|
20230630,115400,142518425,2190,2190,2190,2190,0
|
|
20230630,115300,142518425,2190,2190,2190,2190,0
|
|
20230630,115200,142518425,2190,2190,2190,2190,0
|
|
20230630,115100,142518425,2190,2190,2190,2190,0
|
|
20230630,115000,142518425,2190,2195,2195,2190,514
|
|
20230630,114900,141392345,2200,2200,2200,2200,0
|
|
20230630,114800,141392345,2200,2200,2200,2200,0
|
|
20230630,114700,141392345,2200,2200,2200,2200,1
|
|
20230630,114600,141390145,2195,2195,2195,2195,0
|
|
20230630,114500,141390145,2195,2195,2195,2195,39
|
|
20230630,114400,141304540,2215,2215,2215,2215,0
|
|
20230630,114300,141304540,2215,2215,2215,2215,0
|
|
20230630,114200,141304540,2215,2215,2215,2215,0
|
|
20230630,114100,141304540,2215,2215,2215,2215,0
|
|
20230630,114000,141304540,2215,2210,2215,2210,225
|
|
20230630,113900,140807230,2215,2215,2215,2215,0
|
|
20230630,113800,140807230,2215,2215,2215,2215,0
|
|
20230630,113700,140807230,2215,2215,2215,2215,0
|
|
20230630,113600,140807230,2215,2215,2215,2215,0
|
|
20230630,113500,140807230,2215,2205,2215,2205,313
|
|
20230630,113400,140115975,2190,2190,2190,2190,0
|
|
20230630,113300,140115975,2190,2195,2195,2190,3
|
|
20230630,113200,140109395,2200,2200,2200,2200,0
|
|
20230630,113100,140109395,2200,2200,2200,2200,0
|
|
20230630,113000,140109395,2200,2200,2200,2200,0
|
|
20230630,112900,140109395,2200,2200,2200,2200,0
|
|
20230630,112800,140109395,2200,2200,2200,2200,37
|
|
20230630,112700,140027995,2205,2205,2205,2205,0
|
|
20230630,112600,140027995,2205,2205,2205,2205,0
|
|
20230630,112500,140027995,2205,2205,2205,2205,0
|
|
20230630,112400,140027995,2205,2205,2205,2205,0
|
|
20230630,112300,140027995,2205,2205,2205,2205,52
|
|
20230630,112200,139913335,2205,2205,2205,2205,342
|
|
20230630,112100,139159225,2205,2205,2205,2205,1000
|
|
20230630,112000,136954225,2210,2210,2210,2210,0
|
|
20230630,111900,136954225,2210,2210,2210,2210,109
|
|
20230630,111800,136713335,2210,2210,2210,2210,0
|
|
20230630,111700,136713335,2210,2210,2210,2210,328
|
|
20230630,111600,135988455,2215,2215,2215,2215,1
|
|
20230630,111500,135986240,2210,2210,2210,2210,0
|
|
20230630,111400,135986240,2210,2210,2210,2210,1
|
|
20230630,111300,135984030,2210,2210,2210,2210,40
|
|
20230630,111200,135895630,2215,2215,2215,2215,0
|
|
20230630,111100,135895630,2215,2215,2215,2215,0
|
|
20230630,111000,135895630,2215,2215,2215,2215,0
|
|
20230630,110900,135895630,2215,2215,2215,2215,1
|
|
20230630,110800,135893415,2210,2210,2210,2210,0
|
|
20230630,110700,135893415,2210,2210,2210,2210,0
|
|
20230630,110600,135893415,2210,2210,2210,2210,0
|
|
20230630,110500,135893415,2210,2210,2210,2210,112
|
|
20230630,110400,135645895,2210,2210,2210,2210,231
|
|
20230630,110300,135135385,2210,2210,2210,2210,0
|
|
20230630,110200,135135385,2210,2210,2210,2210,0
|
|
20230630,110100,135135385,2210,2210,2210,2210,0
|
|
20230630,110000,135135385,2210,2210,2210,2210,0
|
|
20230630,105900,135135385,2210,2210,2210,2210,240
|
|
20230630,105800,134604985,2215,2215,2215,2215,0
|
|
20230630,105700,134604985,2215,2215,2215,2215,500
|
|
20230630,105600,133497485,2220,2220,2220,2220,0
|
|
20230630,105500,133497485,2220,2220,2220,2220,0
|
|
20230630,105400,133497485,2220,2220,2220,2220,1
|
|
20230630,105300,133495265,2215,2210,2215,2210,1682
|
|
20230630,105200,129771925,2210,2210,2210,2210,44
|
|
20230630,105100,129674685,2210,2210,2210,2210,0
|
|
20230630,105000,129674685,2210,2210,2210,2210,8
|
|
20230630,104900,129657005,2205,2205,2205,2205,38
|
|
20230630,104800,129573215,2205,2205,2205,2205,210
|
|
20230630,104700,129110165,2205,2205,2205,2205,500
|
|
20230630,104600,128007665,2200,2195,2200,2195,7601
|
|
20230630,104500,111317275,2185,2185,2185,2185,0
|
|
20230630,104400,111317275,2185,2185,2185,2185,0
|
|
20230630,104300,111317275,2185,2185,2185,2185,0
|
|
20230630,104200,111317275,2185,2185,2185,2185,0
|
|
20230630,104100,111317275,2185,2190,2190,2185,80
|
|
20230630,104000,111142270,2190,2185,2190,2185,295
|
|
20230630,103900,110496650,2185,2185,2185,2185,268
|
|
20230630,103800,109911070,2195,2195,2195,2195,100
|
|
20230630,103700,109691570,2195,2195,2195,2195,1
|
|
20230630,103600,109689375,2195,2195,2195,2195,102
|
|
20230630,103500,109465485,2190,2190,2190,2190,100
|
|
20230630,103400,109246485,2190,2185,2190,2185,433
|
|
20230630,103300,108300365,2195,2195,2195,2195,1
|
|
20230630,103200,108298170,2195,2195,2195,2195,0
|
|
20230630,103100,108298170,2195,2195,2195,2195,1
|
|
20230630,103000,108295975,2190,2190,2190,2190,17
|
|
20230630,102900,108258745,2195,2195,2195,2195,0
|
|
20230630,102800,108258745,2195,2195,2195,2195,0
|
|
20230630,102700,108258745,2195,2195,2195,2195,0
|
|
20230630,102600,108258745,2195,2195,2195,2195,0
|
|
20230630,102500,108258745,2195,2195,2195,2195,0
|
|
20230630,102400,108258745,2195,2195,2195,2195,0
|
|
20230630,102300,108258745,2195,2195,2195,2195,0
|
|
20230630,102200,108258745,2195,2195,2195,2195,0
|
|
20230630,102100,108258745,2195,2195,2195,2195,0
|
|
20230630,102000,108258745,2195,2195,2195,2195,5
|
|
20230630,101900,108247770,2195,2195,2195,2195,100
|
|
20230630,101800,108028270,2195,2195,2195,2195,0
|
|
20230630,101700,108028270,2195,2195,2195,2195,0
|
|
20230630,101600,108028270,2195,2195,2195,2195,0
|
|
20230630,101500,108028270,2195,2195,2195,2195,0
|
|
20230630,101400,108028270,2195,2195,2195,2195,0
|
|
20230630,101300,108028270,2195,2195,2195,2195,0
|
|
20230630,101200,108028270,2195,2195,2195,2195,0
|
|
20230630,101100,108028270,2195,2180,2195,2180,2
|
|
20230630,101000,108023895,2200,2195,2200,2195,161
|
|
20230630,100900,107670100,2180,2185,2185,2180,39
|
|
20230630,100800,107585070,2195,2195,2195,2195,0
|
|
20230630,100700,107585070,2195,2195,2195,2195,0
|
|
20230630,100600,107585070,2195,2195,2195,2195,208
|
|
20230630,100500,107128510,2185,2185,2185,2185,0
|
|
20230630,100400,107128510,2185,2185,2185,2185,0
|
|
20230630,100300,107128510,2185,2185,2185,2185,20
|
|
20230630,100200,107084810,2185,2185,2185,2185,0
|
|
20230630,100100,107084810,2185,2180,2185,2180,515
|
|
20230630,100000,105959785,2175,2175,2175,2175,62
|
|
20230630,095900,105824935,2175,2175,2175,2175,91
|
|
20230630,095800,105627010,2175,2175,2175,2175,91
|
|
20230630,095700,105429085,2175,2175,2175,2175,9
|
|
20230630,095600,105409510,2175,2180,2180,2175,308
|
|
20230630,095500,104738445,2185,2185,2185,2185,500
|
|
20230630,095400,103645945,2185,2185,2185,2185,0
|
|
20230630,095300,103645945,2185,2185,2185,2185,10
|
|
20230630,095200,103624095,2185,2185,2185,2185,368
|
|
20230630,095100,102820015,2185,2185,2185,2185,169
|
|
20230630,095000,102450750,2185,2185,2185,2185,45
|
|
20230630,094900,102352425,2180,2180,2180,2180,408
|
|
20230630,094800,101462985,2170,2180,2180,2170,1360
|
|
20230630,094700,98503920,2170,2200,2200,2160,11308
|
|
20230630,094600,73894875,2205,2205,2205,2205,1456
|
|
20230630,094500,70684395,2210,2210,2210,2210,0
|
|
20230630,094400,70684395,2210,2210,2210,2210,1
|
|
20230630,094300,70682185,2210,2205,2210,2205,51
|
|
20230630,094200,70569725,2210,2205,2210,2205,620
|
|
20230630,094100,69200065,2205,2205,2205,2205,55
|
|
20230630,094000,69078790,2200,2200,2200,2200,80
|
|
20230630,093900,68902790,2200,2200,2200,2200,1
|
|
20230630,093800,68900590,2210,2210,2210,2210,2
|
|
20230630,093700,68896170,2200,2200,2210,2200,449
|
|
20230630,093600,67904360,2210,2210,2210,2210,0
|
|
20230630,093500,67904360,2210,2210,2210,2210,0
|
|
20230630,093400,67904360,2210,2210,2210,2210,60
|
|
20230630,093300,67771760,2215,2215,2215,2215,13
|
|
20230630,093200,67742965,2215,2215,2215,2215,1
|
|
20230630,093100,67740750,2200,2190,2240,2190,2938
|
|
20230630,093000,61261455,2185,2185,2185,2185,187
|
|
20230630,092900,60852860,2180,2180,2180,2180,0
|
|
20230630,092800,60852860,2180,2185,2190,2180,4315
|
|
20230630,092700,51425515,2185,2185,2185,2185,35
|
|
20230630,092600,51349040,2190,2190,2190,2190,557
|
|
20230630,092500,50129210,2190,2190,2190,2190,2
|
|
20230630,092400,50124830,2200,2200,2200,2200,0
|
|
20230630,092300,50124830,2200,2200,2200,2200,138
|
|
20230630,092200,49821230,2200,2200,2200,2200,1
|
|
20230630,092100,49819030,2190,2190,2190,2190,0
|
|
20230630,092000,49819030,2190,2195,2195,2190,525
|
|
20230630,091900,48666975,2200,2200,2200,2200,10
|
|
20230630,091800,48644975,2200,2200,2200,2200,0
|
|
20230630,091700,48644975,2200,2200,2200,2200,572
|
|
20230630,091600,47386575,2200,2215,2215,2200,162
|
|
20230630,091500,47029825,2205,2215,2215,2205,430
|
|
20230630,091400,46079230,2210,2210,2210,2210,0
|
|
20230630,091300,46079230,2210,2210,2210,2210,23
|
|
20230630,091200,46028400,2210,2210,2210,2210,0
|
|
20230630,091100,46028400,2210,2210,2210,2210,147
|
|
20230630,091000,45703530,2210,2215,2215,2210,855
|
|
20230630,090900,43809810,2215,2230,2230,2215,2212
|
|
20230630,090800,38898230,2235,2235,2235,2235,162
|
|
20230630,090700,38536160,2240,2240,2240,2240,209
|
|
20230630,090600,38068000,2240,2220,2240,2220,239
|
|
20230630,090500,37533320,2220,2225,2245,2220,5136
|
|
20230630,090400,26036285,2230,2220,2230,2215,341
|
|
20230630,090300,25280435,2245,2225,2245,2225,3015
|
|
20230630,090200,18541980,2230,2230,2230,2230,1
|
|
20230630,090100,18539750,2235,2210,2240,2210,2964
|
|
20230630,090000,11985550,2210,2205,2210,2190,5442
|