684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202100,677342985,2350,2350,2350,2350,6506
|
|
20230630,202000,677342985,2350,2350,2350,2350,0
|
|
20230630,201900,677342985,2350,2350,2350,2350,0
|
|
20230630,201800,677342985,2350,2350,2350,2350,0
|
|
20230630,201700,677342985,2350,2350,2350,2350,0
|
|
20230630,201600,677342985,2350,2350,2350,2350,0
|
|
20230630,201500,677342985,2350,2350,2350,2350,0
|
|
20230630,201400,677342985,2350,2350,2350,2350,0
|
|
20230630,201300,677342985,2350,2350,2350,2350,0
|
|
20230630,201200,677342985,2350,2350,2350,2350,0
|
|
20230630,201100,677342985,2350,2350,2350,2350,0
|
|
20230630,201000,677342985,2350,2350,2350,2350,0
|
|
20230630,200900,677342985,2350,2350,2350,2350,0
|
|
20230630,200800,677342985,2350,2350,2350,2350,0
|
|
20230630,200700,677342985,2350,2350,2350,2350,0
|
|
20230630,200600,677342985,2350,2350,2350,2350,0
|
|
20230630,200500,677342985,2350,2350,2350,2350,0
|
|
20230630,200400,677342985,2350,2350,2350,2350,0
|
|
20230630,200300,677342985,2350,2350,2350,2350,0
|
|
20230630,200200,677342985,2350,2350,2350,2350,0
|
|
20230630,200100,677342985,2350,2350,2350,2350,0
|
|
20230630,200000,677342985,2350,2350,2350,2350,0
|
|
20230630,195900,677342985,2350,2350,2350,2350,0
|
|
20230630,195800,677342985,2350,2350,2350,2350,0
|
|
20230630,195700,677342985,2350,2350,2350,2350,0
|
|
20230630,195600,677342985,2350,2350,2350,2350,0
|
|
20230630,195500,677342985,2350,2350,2350,2350,0
|
|
20230630,195400,677342985,2350,2350,2350,2350,0
|
|
20230630,195300,677342985,2350,2350,2350,2350,0
|
|
20230630,195200,677342985,2350,2350,2350,2350,0
|
|
20230630,195100,677342985,2350,2350,2350,2350,6506
|
|
20230630,195000,677342985,2350,2350,2350,2350,0
|
|
20230630,194900,677342985,2350,2350,2350,2350,0
|
|
20230630,194800,677342985,2350,2350,2350,2350,0
|
|
20230630,194700,677342985,2350,2350,2350,2350,0
|
|
20230630,194600,677342985,2350,2350,2350,2350,0
|
|
20230630,194500,677342985,2350,2350,2350,2350,0
|
|
20230630,194400,677342985,2350,2350,2350,2350,0
|
|
20230630,194300,677342985,2350,2350,2350,2350,0
|
|
20230630,194200,677342985,2350,2350,2350,2350,0
|
|
20230630,194100,677342985,2350,2350,2350,2350,0
|
|
20230630,194000,677342985,2350,2350,2350,2350,0
|
|
20230630,193900,677342985,2350,2350,2350,2350,0
|
|
20230630,193800,677342985,2350,2350,2350,2350,0
|
|
20230630,193700,677342985,2350,2350,2350,2350,0
|
|
20230630,193600,677342985,2350,2350,2350,2350,0
|
|
20230630,193500,677342985,2350,2350,2350,2350,0
|
|
20230630,193400,677342985,2350,2350,2350,2350,0
|
|
20230630,193300,677342985,2350,2350,2350,2350,0
|
|
20230630,193200,677342985,2350,2350,2350,2350,0
|
|
20230630,193100,677342985,2350,2350,2350,2350,0
|
|
20230630,193000,677342985,2350,2350,2350,2350,0
|
|
20230630,192900,677342985,2350,2350,2350,2350,0
|
|
20230630,192800,677342985,2350,2350,2350,2350,0
|
|
20230630,192700,677342985,2350,2350,2350,2350,0
|
|
20230630,192600,677342985,2350,2350,2350,2350,0
|
|
20230630,192500,677342985,2350,2350,2350,2350,0
|
|
20230630,192400,677342985,2350,2350,2350,2350,0
|
|
20230630,192300,677342985,2350,2350,2350,2350,0
|
|
20230630,192200,677342985,2350,2350,2350,2350,0
|
|
20230630,192100,677342985,2350,2350,2350,2350,6506
|
|
20230630,192000,677342985,2350,2350,2350,2350,0
|
|
20230630,191900,677342985,2350,2350,2350,2350,0
|
|
20230630,191800,677342985,2350,2350,2350,2350,0
|
|
20230630,191700,677342985,2350,2350,2350,2350,0
|
|
20230630,191600,677342985,2350,2350,2350,2350,0
|
|
20230630,191500,677342985,2350,2350,2350,2350,0
|
|
20230630,191400,677342985,2350,2350,2350,2350,0
|
|
20230630,191300,677342985,2350,2350,2350,2350,0
|
|
20230630,191200,677342985,2350,2350,2350,2350,0
|
|
20230630,191100,677342985,2350,2350,2350,2350,0
|
|
20230630,191000,677342985,2350,2350,2350,2350,0
|
|
20230630,190900,677342985,2350,2350,2350,2350,0
|
|
20230630,190800,677342985,2350,2350,2350,2350,0
|
|
20230630,190700,677342985,2350,2350,2350,2350,0
|
|
20230630,190600,677342985,2350,2350,2350,2350,0
|
|
20230630,190500,677342985,2350,2350,2350,2350,0
|
|
20230630,190400,677342985,2350,2350,2350,2350,0
|
|
20230630,190300,677342985,2350,2350,2350,2350,0
|
|
20230630,190200,677342985,2350,2350,2350,2350,0
|
|
20230630,190100,677342985,2350,2350,2350,2350,0
|
|
20230630,190000,677342985,2350,2350,2350,2350,0
|
|
20230630,185900,677342985,2350,2350,2350,2350,0
|
|
20230630,185800,677342985,2350,2350,2350,2350,0
|
|
20230630,185700,677342985,2350,2350,2350,2350,0
|
|
20230630,185600,677342985,2350,2350,2350,2350,0
|
|
20230630,185500,677342985,2350,2350,2350,2350,0
|
|
20230630,185400,677342985,2350,2350,2350,2350,0
|
|
20230630,185300,677342985,2350,2350,2350,2350,0
|
|
20230630,185200,677342985,2350,2350,2350,2350,0
|
|
20230630,185100,677342985,2350,2350,2350,2350,6506
|
|
20230630,185000,677342985,2350,2350,2350,2350,0
|
|
20230630,184900,677342985,2350,2350,2350,2350,0
|
|
20230630,184800,677342985,2350,2350,2350,2350,0
|
|
20230630,184700,677342985,2350,2350,2350,2350,0
|
|
20230630,184600,677342985,2350,2350,2350,2350,0
|
|
20230630,184500,677342985,2350,2350,2350,2350,0
|
|
20230630,184400,677342985,2350,2350,2350,2350,0
|
|
20230630,184300,677342985,2350,2350,2350,2350,0
|
|
20230630,184200,677342985,2350,2350,2350,2350,0
|
|
20230630,184100,677342985,2350,2350,2350,2350,0
|
|
20230630,184000,677342985,2350,2350,2350,2350,0
|
|
20230630,183900,677342985,2350,2350,2350,2350,0
|
|
20230630,183800,677342985,2350,2350,2350,2350,0
|
|
20230630,183700,677342985,2350,2350,2350,2350,0
|
|
20230630,183600,677342985,2350,2350,2350,2350,0
|
|
20230630,183500,677342985,2350,2350,2350,2350,0
|
|
20230630,183400,677342985,2350,2350,2350,2350,0
|
|
20230630,183300,677342985,2350,2350,2350,2350,0
|
|
20230630,183200,677342985,2350,2350,2350,2350,0
|
|
20230630,183100,677342985,2350,2350,2350,2350,0
|
|
20230630,183000,677342985,2350,2350,2350,2350,0
|
|
20230630,182900,677342985,2350,2350,2350,2350,0
|
|
20230630,182800,677342985,2350,2350,2350,2350,0
|
|
20230630,182700,677342985,2350,2350,2350,2350,0
|
|
20230630,182600,677342985,2350,2350,2350,2350,0
|
|
20230630,182500,677342985,2350,2350,2350,2350,0
|
|
20230630,182400,677342985,2350,2350,2350,2350,0
|
|
20230630,182300,677342985,2350,2350,2350,2350,0
|
|
20230630,182200,677342985,2350,2350,2350,2350,0
|
|
20230630,182100,677342985,2350,2350,2350,2350,6506
|
|
20230630,182000,677342985,2350,2350,2350,2350,0
|
|
20230630,181900,677342985,2350,2350,2350,2350,0
|
|
20230630,181800,677342985,2350,2350,2350,2350,0
|
|
20230630,181700,677342985,2350,2350,2350,2350,0
|
|
20230630,181600,677342985,2350,2350,2350,2350,0
|
|
20230630,181500,677342985,2350,2350,2350,2350,0
|
|
20230630,181400,677342985,2350,2350,2350,2350,0
|
|
20230630,181300,677342985,2350,2350,2350,2350,0
|
|
20230630,181200,677342985,2350,2350,2350,2350,0
|
|
20230630,181100,677342985,2350,2350,2350,2350,0
|
|
20230630,181000,677342985,2350,2350,2350,2350,0
|
|
20230630,180900,677342985,2350,2350,2350,2350,0
|
|
20230630,180800,677342985,2350,2350,2350,2350,0
|
|
20230630,180700,677342985,2350,2350,2350,2350,0
|
|
20230630,180600,677342985,2350,2350,2350,2350,0
|
|
20230630,180500,677342985,2350,2350,2350,2350,0
|
|
20230630,180400,677342985,2350,2350,2350,2350,0
|
|
20230630,180300,677342985,2350,2350,2350,2350,0
|
|
20230630,180200,677342985,2350,2350,2350,2350,0
|
|
20230630,180100,677342985,2350,2350,2350,2350,0
|
|
20230630,180000,677342985,2350,2350,2350,2350,0
|
|
20230630,175900,677342985,2350,2350,2350,2350,0
|
|
20230630,175800,677342985,2350,2350,2350,2350,0
|
|
20230630,175700,677342985,2350,2350,2350,2350,0
|
|
20230630,175600,677342985,2350,2350,2350,2350,0
|
|
20230630,175500,677342985,2350,2350,2350,2350,0
|
|
20230630,175400,677342985,2350,2350,2350,2350,0
|
|
20230630,175300,677342985,2350,2350,2350,2350,0
|
|
20230630,175200,677342985,2350,2350,2350,2350,0
|
|
20230630,175100,677342985,2350,2350,2350,2350,6506
|
|
20230630,175000,677342985,2350,2350,2350,2350,0
|
|
20230630,174900,677342985,2350,2350,2350,2350,0
|
|
20230630,174800,677342985,2350,2350,2350,2350,0
|
|
20230630,174700,677342985,2350,2350,2350,2350,0
|
|
20230630,174600,677342985,2350,2350,2350,2350,0
|
|
20230630,174500,677342985,2350,2350,2350,2350,0
|
|
20230630,174400,677342985,2350,2350,2350,2350,0
|
|
20230630,174300,677342985,2350,2350,2350,2350,0
|
|
20230630,174200,677342985,2350,2350,2350,2350,0
|
|
20230630,174100,677342985,2350,2350,2350,2350,0
|
|
20230630,174000,677342985,2350,2350,2350,2350,0
|
|
20230630,173900,677342985,2350,2350,2350,2350,0
|
|
20230630,173800,677342985,2350,2350,2350,2350,0
|
|
20230630,173700,677342985,2350,2350,2350,2350,0
|
|
20230630,173600,677342985,2350,2350,2350,2350,0
|
|
20230630,173500,677342985,2350,2350,2350,2350,0
|
|
20230630,173400,677342985,2350,2350,2350,2350,0
|
|
20230630,173300,677342985,2350,2350,2350,2350,0
|
|
20230630,173200,677342985,2350,2350,2350,2350,0
|
|
20230630,173100,677342985,2350,2350,2350,2350,0
|
|
20230630,173000,677342985,2350,2350,2350,2350,0
|
|
20230630,172900,677342985,2350,2350,2350,2350,0
|
|
20230630,172800,677342985,2350,2350,2350,2350,0
|
|
20230630,172700,677342985,2350,2350,2350,2350,0
|
|
20230630,172600,677342985,2350,2350,2350,2350,0
|
|
20230630,172500,677342985,2350,2350,2350,2350,0
|
|
20230630,172400,677342985,2350,2350,2350,2350,0
|
|
20230630,172300,677342985,2350,2350,2350,2350,0
|
|
20230630,172200,677342985,2350,2350,2350,2350,0
|
|
20230630,172100,677342985,2350,2350,2350,2350,6506
|
|
20230630,172000,677342985,2350,2350,2350,2350,0
|
|
20230630,171900,677342985,2350,2350,2350,2350,0
|
|
20230630,171800,677342985,2350,2350,2350,2350,0
|
|
20230630,171700,677342985,2350,2350,2350,2350,0
|
|
20230630,171600,677342985,2350,2350,2350,2350,0
|
|
20230630,171500,677342985,2350,2350,2350,2350,0
|
|
20230630,171400,677342985,2350,2350,2350,2350,0
|
|
20230630,171300,677342985,2350,2350,2350,2350,0
|
|
20230630,171200,677342985,2350,2350,2350,2350,0
|
|
20230630,171100,677342985,2350,2350,2350,2350,0
|
|
20230630,171000,677342985,2350,2350,2350,2350,0
|
|
20230630,170900,677342985,2350,2350,2350,2350,0
|
|
20230630,170800,677342985,2350,2350,2350,2350,0
|
|
20230630,170700,677342985,2350,2350,2350,2350,0
|
|
20230630,170600,677342985,2350,2350,2350,2350,0
|
|
20230630,170500,677342985,2350,2350,2350,2350,0
|
|
20230630,170400,677342985,2350,2350,2350,2350,0
|
|
20230630,170300,677342985,2350,2350,2350,2350,0
|
|
20230630,170200,677342985,2350,2350,2350,2350,0
|
|
20230630,170100,677342985,2350,2350,2350,2350,0
|
|
20230630,170000,677342985,2350,2350,2350,2350,0
|
|
20230630,165900,677342985,2350,2350,2350,2350,0
|
|
20230630,165800,677342985,2350,2350,2350,2350,0
|
|
20230630,165700,677342985,2350,2350,2350,2350,0
|
|
20230630,165600,677342985,2350,2350,2350,2350,0
|
|
20230630,165500,677342985,2350,2350,2350,2350,0
|
|
20230630,165400,677342985,2350,2350,2350,2350,0
|
|
20230630,165300,677342985,2350,2350,2350,2350,0
|
|
20230630,165200,677342985,2350,2350,2350,2350,0
|
|
20230630,165100,677342985,2350,2350,2350,2350,6506
|
|
20230630,165000,677342985,2350,2350,2350,2350,0
|
|
20230630,164900,677342985,2350,2350,2350,2350,0
|
|
20230630,164800,677342985,2350,2350,2350,2350,0
|
|
20230630,164700,677342985,2350,2350,2350,2350,0
|
|
20230630,164600,677342985,2350,2350,2350,2350,0
|
|
20230630,164500,677342985,2350,2350,2350,2350,0
|
|
20230630,164400,677342985,2350,2350,2350,2350,0
|
|
20230630,164300,677342985,2350,2350,2350,2350,0
|
|
20230630,164200,677342985,2350,2350,2350,2350,0
|
|
20230630,164100,677342985,2350,2350,2350,2350,0
|
|
20230630,164000,677342985,2350,2350,2350,2350,0
|
|
20230630,163900,677342985,2350,2350,2350,2350,0
|
|
20230630,163800,677342985,2350,2350,2350,2350,0
|
|
20230630,163700,677342985,2350,2350,2350,2350,0
|
|
20230630,163600,677342985,2350,2350,2350,2350,0
|
|
20230630,163500,677342985,2350,2350,2350,2350,0
|
|
20230630,163400,677342985,2350,2350,2350,2350,0
|
|
20230630,163300,677342985,2350,2350,2350,2350,0
|
|
20230630,163200,677342985,2350,2350,2350,2350,0
|
|
20230630,163100,677342985,2350,2350,2350,2350,0
|
|
20230630,163000,677342985,2350,2350,2350,2350,0
|
|
20230630,162900,677342985,2350,2350,2350,2350,0
|
|
20230630,162800,677342985,2350,2350,2350,2350,0
|
|
20230630,162700,677342985,2350,2350,2350,2350,0
|
|
20230630,162600,677342985,2350,2350,2350,2350,0
|
|
20230630,162500,677342985,2350,2350,2350,2350,0
|
|
20230630,162400,677342985,2350,2350,2350,2350,0
|
|
20230630,162300,677342985,2350,2350,2350,2350,0
|
|
20230630,162200,677342985,2350,2350,2350,2350,0
|
|
20230630,162100,677342985,2350,2350,2350,2350,6506
|
|
20230630,162000,677342985,2350,2350,2350,2350,0
|
|
20230630,161900,677342985,2350,2350,2350,2350,0
|
|
20230630,161800,677342985,2350,2350,2350,2350,0
|
|
20230630,161700,677342985,2350,2350,2350,2350,0
|
|
20230630,161600,677342985,2350,2350,2350,2350,0
|
|
20230630,161500,677342985,2350,2350,2350,2350,0
|
|
20230630,161400,677342985,2350,2350,2350,2350,0
|
|
20230630,161300,677342985,2350,2350,2350,2350,0
|
|
20230630,161200,677342985,2350,2350,2350,2350,0
|
|
20230630,161100,677342985,2350,2350,2350,2350,0
|
|
20230630,161000,677342985,2350,2350,2350,2350,0
|
|
20230630,160900,677342985,2350,2350,2350,2350,0
|
|
20230630,160800,677342985,2350,2350,2350,2350,0
|
|
20230630,160700,677342985,2350,2350,2350,2350,0
|
|
20230630,160600,677342985,2350,2350,2350,2350,0
|
|
20230630,160500,677342985,2350,2350,2350,2350,0
|
|
20230630,160400,677342985,2350,2350,2350,2350,0
|
|
20230630,160300,677342985,2350,2350,2350,2350,0
|
|
20230630,160200,677342985,2350,2350,2350,2350,0
|
|
20230630,160100,677342985,2350,2350,2350,2350,0
|
|
20230630,160000,677342985,2350,2350,2350,2350,0
|
|
20230630,155900,677342985,2350,2350,2350,2350,0
|
|
20230630,155800,677342985,2350,2350,2350,2350,0
|
|
20230630,155700,677342985,2350,2350,2350,2350,0
|
|
20230630,155600,677342985,2350,2350,2350,2350,0
|
|
20230630,155500,677342985,2350,2350,2350,2350,0
|
|
20230630,155400,677342985,2350,2350,2350,2350,0
|
|
20230630,155300,677342985,2350,2350,2350,2350,0
|
|
20230630,155200,677342985,2350,2350,2350,2350,0
|
|
20230630,155100,677342985,2350,2350,2350,2350,6506
|
|
20230630,155000,677342985,2350,2350,2350,2350,0
|
|
20230630,154900,677342985,2350,2350,2350,2350,0
|
|
20230630,154800,677342985,2350,2350,2350,2350,0
|
|
20230630,154700,677342985,2350,2350,2350,2350,0
|
|
20230630,154600,677342985,2350,2350,2350,2350,0
|
|
20230630,154500,677342985,2350,2350,2350,2350,0
|
|
20230630,154400,677342985,2350,2350,2350,2350,0
|
|
20230630,154300,677342985,2350,2350,2350,2350,0
|
|
20230630,154200,677342985,2350,2350,2350,2350,0
|
|
20230630,154100,677342985,2350,2350,2350,2350,0
|
|
20230630,154000,677342985,2350,2350,2350,2350,0
|
|
20230630,153900,677342985,2350,2350,2350,2350,0
|
|
20230630,153800,677342985,2350,2350,2350,2350,0
|
|
20230630,153700,677342985,2350,2350,2350,2350,0
|
|
20230630,153600,677342985,2350,2350,2350,2350,0
|
|
20230630,153500,677342985,2350,2350,2350,2350,0
|
|
20230630,153400,677342985,2350,2350,2350,2350,0
|
|
20230630,153300,677342985,2350,2350,2350,2350,0
|
|
20230630,153200,677342985,2350,2350,2350,2350,0
|
|
20230630,153100,677342985,2350,2350,2350,2350,0
|
|
20230630,153000,677342985,2350,2350,2350,2350,6506
|
|
20230630,152900,662053885,2345,2345,2345,2345,0
|
|
20230630,152800,662053885,2345,2345,2345,2345,0
|
|
20230630,152700,662053885,2345,2345,2345,2345,0
|
|
20230630,152600,662053885,2345,2345,2345,2345,0
|
|
20230630,152500,662053885,2345,2345,2345,2345,0
|
|
20230630,152400,662053885,2345,2345,2345,2345,0
|
|
20230630,152300,662053885,2345,2345,2345,2345,0
|
|
20230630,152200,662053885,2345,2345,2345,2345,0
|
|
20230630,152100,662053885,2345,2345,2345,2345,0
|
|
20230630,152000,662053885,2345,2345,2345,2345,0
|
|
20230630,151900,662053885,2345,2345,2345,2320,1345
|
|
20230630,151800,658923360,2330,2330,2330,2330,3
|
|
20230630,151700,658916370,2345,2345,2345,2345,0
|
|
20230630,151600,658916370,2345,2345,2345,2345,2
|
|
20230630,151500,658911680,2320,2335,2335,2320,1838
|
|
20230630,151400,654642440,2345,2345,2345,2345,0
|
|
20230630,151300,654642440,2345,2345,2345,2335,6
|
|
20230630,151200,654628410,2340,2340,2340,2340,64
|
|
20230630,151100,654478650,2345,2345,2345,2345,16
|
|
20230630,151000,654441130,2325,2345,2345,2325,3267
|
|
20230630,150900,646837295,2345,2345,2345,2345,1
|
|
20230630,150800,646834950,2330,2330,2330,2330,0
|
|
20230630,150700,646834950,2330,2330,2330,2330,0
|
|
20230630,150600,646834950,2330,2330,2345,2330,77
|
|
20230630,150500,646655520,2330,2330,2330,2330,339
|
|
20230630,150400,645865650,2350,2340,2350,2340,1855
|
|
20230630,150300,641516150,2330,2330,2330,2330,11
|
|
20230630,150200,641490520,2345,2345,2345,2345,1
|
|
20230630,150100,641488175,2320,2325,2325,2320,8211
|
|
20230630,150000,622423650,2330,2350,2350,2330,5005
|
|
20230630,145900,610758380,2350,2350,2350,2350,5
|
|
20230630,145800,610746630,2350,2350,2350,2350,1
|
|
20230630,145700,610744280,2330,2350,2350,2330,1620
|
|
20230630,145600,606957535,2340,2340,2340,2340,1
|
|
20230630,145500,606955195,2340,2340,2340,2340,0
|
|
20230630,145400,606955195,2340,2340,2340,2340,1001
|
|
20230630,145300,604612855,2340,2350,2350,2340,1442
|
|
20230630,145200,601238475,2340,2340,2345,2340,2002
|
|
20230630,145100,596553780,2350,2340,2350,2340,401
|
|
20230630,145000,595615430,2340,2340,2340,2340,50
|
|
20230630,144900,595498430,2355,2355,2355,2355,1
|
|
20230630,144800,595496075,2335,2335,2335,2335,0
|
|
20230630,144700,595496075,2335,2335,2335,2335,0
|
|
20230630,144600,595496075,2335,2335,2335,2335,343
|
|
20230630,144500,594695170,2335,2335,2335,2335,0
|
|
20230630,144400,594695170,2335,2335,2335,2335,0
|
|
20230630,144300,594695170,2335,2350,2355,2335,3435
|
|
20230630,144200,586661570,2350,2350,2350,2350,0
|
|
20230630,144100,586661570,2350,2350,2350,2350,1
|
|
20230630,144000,586659220,2350,2350,2350,2350,0
|
|
20230630,143900,586659220,2350,2350,2355,2350,502
|
|
20230630,143800,585479515,2350,2350,2350,2350,1
|
|
20230630,143700,585477165,2355,2355,2355,2355,0
|
|
20230630,143600,585477165,2355,2355,2355,2355,0
|
|
20230630,143500,585477165,2355,2355,2355,2355,0
|
|
20230630,143400,585477165,2355,2355,2355,2355,1
|
|
20230630,143300,585474810,2355,2355,2355,2355,0
|
|
20230630,143200,585474810,2355,2355,2355,2355,0
|
|
20230630,143100,585474810,2355,2355,2355,2355,272
|
|
20230630,143000,584834250,2355,2355,2355,2350,502
|
|
20230630,142900,583654540,2350,2345,2350,2345,998
|
|
20230630,142800,581309250,2350,2350,2350,2350,2
|
|
20230630,142700,581304550,2350,2350,2350,2350,30
|
|
20230630,142600,581234050,2350,2350,2350,2350,100
|
|
20230630,142500,580999050,2350,2350,2350,2350,50
|
|
20230630,142400,580881550,2350,2350,2350,2350,0
|
|
20230630,142300,580881550,2350,2350,2350,2350,0
|
|
20230630,142200,580881550,2350,2350,2350,2350,60
|
|
20230630,142100,580740550,2345,2345,2345,2345,20
|
|
20230630,142000,580693650,2355,2355,2355,2355,51
|
|
20230630,141900,580573545,2350,2350,2350,2350,0
|
|
20230630,141800,580573545,2350,2350,2350,2350,0
|
|
20230630,141700,580573545,2350,2350,2350,2350,10
|
|
20230630,141600,580550045,2355,2355,2355,2355,3
|
|
20230630,141500,580542980,2355,2355,2355,2355,0
|
|
20230630,141400,580542980,2355,2355,2355,2355,1
|
|
20230630,141300,580540625,2340,2340,2340,2340,5100
|
|
20230630,141200,568606625,2355,2355,2355,2355,0
|
|
20230630,141100,568606625,2355,2355,2355,2355,0
|
|
20230630,141000,568606625,2355,2355,2355,2355,1000
|
|
20230630,140900,566251625,2355,2355,2355,2355,0
|
|
20230630,140800,566251625,2355,2355,2355,2355,10
|
|
20230630,140700,566228075,2340,2340,2340,2340,30
|
|
20230630,140600,566157875,2355,2355,2355,2355,0
|
|
20230630,140500,566157875,2355,2355,2355,2355,1
|
|
20230630,140400,566155520,2350,2350,2350,2350,360
|
|
20230630,140300,565309520,2335,2335,2335,2335,120
|
|
20230630,140200,565029320,2350,2350,2350,2350,0
|
|
20230630,140100,565029320,2350,2350,2350,2350,0
|
|
20230630,140000,565029320,2350,2350,2350,2350,3
|
|
20230630,135900,565022270,2345,2345,2345,2345,0
|
|
20230630,135800,565022270,2345,2345,2345,2345,494
|
|
20230630,135700,563863840,2345,2340,2345,2340,400
|
|
20230630,135600,562927490,2340,2340,2340,2340,0
|
|
20230630,135500,562927490,2340,2340,2340,2340,200
|
|
20230630,135400,562459490,2340,2340,2340,2340,10
|
|
20230630,135300,562436090,2340,2340,2340,2340,1
|
|
20230630,135200,562433750,2345,2345,2345,2345,300
|
|
20230630,135100,561730250,2345,2345,2345,2345,644
|
|
20230630,135000,560220070,2345,2345,2345,2345,0
|
|
20230630,134900,560220070,2345,2345,2345,2345,0
|
|
20230630,134800,560220070,2345,2345,2345,2345,0
|
|
20230630,134700,560220070,2345,2345,2345,2345,0
|
|
20230630,134600,560220070,2345,2345,2345,2345,0
|
|
20230630,134500,560220070,2345,2345,2345,2345,0
|
|
20230630,134400,560220070,2345,2345,2345,2345,2
|
|
20230630,134300,560215380,2330,2330,2330,2330,0
|
|
20230630,134200,560215380,2330,2330,2330,2330,0
|
|
20230630,134100,560215380,2330,2330,2335,2330,164
|
|
20230630,134000,559832760,2335,2335,2335,2335,500
|
|
20230630,133900,558665260,2335,2335,2335,2335,510
|
|
20230630,133800,557474410,2330,2330,2330,2330,962
|
|
20230630,133700,555232950,2330,2330,2330,2330,837
|
|
20230630,133600,553282740,2335,2335,2335,2335,1000
|
|
20230630,133500,550947740,2340,2340,2340,2340,376
|
|
20230630,133400,550067900,2345,2345,2350,2345,507
|
|
20230630,133300,548878315,2345,2345,2345,2345,0
|
|
20230630,133200,548878315,2345,2345,2345,2345,0
|
|
20230630,133100,548878315,2345,2345,2345,2345,1
|
|
20230630,133000,548875970,2345,2345,2345,2345,1
|
|
20230630,132900,548873625,2345,2345,2345,2345,41
|
|
20230630,132800,548777480,2350,2350,2350,2350,0
|
|
20230630,132700,548777480,2350,2350,2350,2350,0
|
|
20230630,132600,548777480,2350,2350,2350,2350,500
|
|
20230630,132500,547602480,2345,2345,2345,2345,0
|
|
20230630,132400,547602480,2345,2345,2345,2345,1
|
|
20230630,132300,547600135,2345,2345,2345,2345,7
|
|
20230630,132200,547583720,2350,2350,2350,2350,0
|
|
20230630,132100,547583720,2350,2350,2350,2350,210
|
|
20230630,132000,547090220,2350,2350,2350,2350,0
|
|
20230630,131900,547090220,2350,2350,2350,2350,0
|
|
20230630,131800,547090220,2350,2350,2350,2350,0
|
|
20230630,131700,547090220,2350,2350,2350,2350,4
|
|
20230630,131600,547080820,2350,2350,2350,2350,0
|
|
20230630,131500,547080820,2350,2350,2350,2350,0
|
|
20230630,131400,547080820,2350,2350,2350,2350,0
|
|
20230630,131300,547080820,2350,2350,2350,2350,0
|
|
20230630,131200,547080820,2350,2350,2350,2350,0
|
|
20230630,131100,547080820,2350,2350,2350,2350,6
|
|
20230630,131000,547066720,2340,2340,2340,2340,0
|
|
20230630,130900,547066720,2340,2340,2340,2340,0
|
|
20230630,130800,547066720,2340,2340,2340,2340,2
|
|
20230630,130700,547062040,2350,2345,2350,2345,2347
|
|
20230630,130600,541547335,2345,2345,2345,2345,0
|
|
20230630,130500,541547335,2345,2345,2345,2345,0
|
|
20230630,130400,541547335,2345,2345,2345,2345,0
|
|
20230630,130300,541547335,2345,2345,2345,2345,0
|
|
20230630,130200,541547335,2345,2345,2345,2345,9
|
|
20230630,130100,541526230,2345,2345,2345,2345,0
|
|
20230630,130000,541526230,2345,2345,2345,2345,2
|
|
20230630,125900,541521540,2350,2350,2350,2350,0
|
|
20230630,125800,541521540,2350,2350,2350,2350,2
|
|
20230630,125700,541516840,2345,2345,2345,2345,1
|
|
20230630,125600,541514495,2340,2340,2340,2340,0
|
|
20230630,125500,541514495,2340,2340,2340,2340,1000
|
|
20230630,125400,539174495,2345,2345,2345,2345,105
|
|
20230630,125300,538928270,2345,2345,2345,2345,1000
|
|
20230630,125200,536583270,2345,2345,2345,2345,100
|
|
20230630,125100,536348770,2345,2345,2345,2345,0
|
|
20230630,125000,536348770,2345,2340,2345,2340,17905
|
|
20230630,124900,494441400,2340,2340,2340,2340,0
|
|
20230630,124800,494441400,2340,2340,2340,2340,0
|
|
20230630,124700,494441400,2340,2340,2340,2340,0
|
|
20230630,124600,494441400,2340,2340,2340,2330,1485
|
|
20230630,124500,490976500,2340,2340,2340,2340,0
|
|
20230630,124400,490976500,2340,2340,2340,2340,0
|
|
20230630,124300,490976500,2340,2330,2340,2330,2939
|
|
20230630,124200,484106780,2330,2330,2330,2330,0
|
|
20230630,124100,484106780,2330,2330,2330,2330,0
|
|
20230630,124000,484106780,2330,2330,2330,2330,0
|
|
20230630,123900,484106780,2330,2330,2330,2330,0
|
|
20230630,123800,484106780,2330,2330,2330,2330,0
|
|
20230630,123700,484106780,2330,2340,2340,2330,245
|
|
20230630,123600,483533880,2325,2325,2325,2325,296
|
|
20230630,123500,482845680,2320,2330,2330,2320,9696
|
|
20230630,123400,460322395,2340,2340,2340,2340,0
|
|
20230630,123300,460322395,2340,2340,2340,2340,0
|
|
20230630,123200,460322395,2340,2340,2340,2340,0
|
|
20230630,123100,460322395,2340,2340,2340,2340,0
|
|
20230630,123000,460322395,2340,2330,2340,2330,336
|
|
20230630,122900,459539505,2330,2330,2330,2330,300
|
|
20230630,122800,458840505,2330,2330,2330,2330,0
|
|
20230630,122700,458840505,2330,2330,2330,2330,340
|
|
20230630,122600,458048305,2330,2330,2330,2330,0
|
|
20230630,122500,458048305,2330,2330,2330,2330,669
|
|
20230630,122400,456489535,2330,2330,2330,2330,0
|
|
20230630,122300,456489535,2330,2330,2330,2330,1994
|
|
20230630,122200,451843515,2330,2330,2330,2330,0
|
|
20230630,122100,451843515,2330,2340,2340,2330,731
|
|
20230630,122000,450138630,2335,2335,2335,2335,0
|
|
20230630,121900,450138630,2335,2335,2335,2335,0
|
|
20230630,121800,450138630,2335,2335,2335,2335,0
|
|
20230630,121700,450138630,2335,2335,2335,2335,19
|
|
20230630,121600,450094265,2335,2340,2340,2335,502
|
|
20230630,121500,448922085,2340,2340,2340,2340,2
|
|
20230630,121400,448917405,2340,2340,2340,2340,5
|
|
20230630,121300,448905705,2345,2345,2345,2345,0
|
|
20230630,121200,448905705,2345,2345,2345,2345,0
|
|
20230630,121100,448905705,2345,2345,2345,2345,0
|
|
20230630,121000,448905705,2345,2340,2345,2340,1270
|
|
20230630,120900,445927805,2335,2335,2335,2335,0
|
|
20230630,120800,445927805,2335,2340,2340,2335,147
|
|
20230630,120700,445583855,2340,2340,2340,2340,2
|
|
20230630,120600,445579175,2345,2340,2345,2340,58
|
|
20230630,120500,445443430,2340,2340,2340,2340,2
|
|
20230630,120400,445438750,2340,2340,2340,2340,54
|
|
20230630,120300,445312390,2345,2345,2345,2345,2
|
|
20230630,120200,445307700,2340,2340,2340,2340,0
|
|
20230630,120100,445307700,2340,2340,2340,2340,311
|
|
20230630,120000,444579960,2340,2340,2340,2340,11
|
|
20230630,115900,444554220,2340,2340,2340,2340,0
|
|
20230630,115800,444554220,2340,2340,2340,2340,311
|
|
20230630,115700,443826480,2340,2340,2340,2340,0
|
|
20230630,115600,443826480,2340,2340,2340,2340,0
|
|
20230630,115500,443826480,2340,2340,2340,2340,1
|
|
20230630,115400,443824140,2345,2345,2345,2345,0
|
|
20230630,115300,443824140,2345,2340,2345,2340,185
|
|
20230630,115200,443391205,2350,2350,2350,2350,0
|
|
20230630,115100,443391205,2350,2350,2350,2350,0
|
|
20230630,115000,443391205,2350,2350,2350,2350,3
|
|
20230630,114900,443384155,2350,2350,2350,2350,1
|
|
20230630,114800,443381805,2350,2350,2350,2350,21
|
|
20230630,114700,443332455,2350,2350,2350,2350,0
|
|
20230630,114600,443332455,2350,2345,2350,2345,4279
|
|
20230630,114500,433281120,2345,2345,2345,2345,694
|
|
20230630,114400,431653690,2345,2350,2350,2345,245
|
|
20230630,114300,431079145,2345,2345,2345,2345,0
|
|
20230630,114200,431079145,2345,2355,2355,2345,800
|
|
20230630,114100,429199790,2355,2355,2355,2355,1
|
|
20230630,114000,429197435,2355,2355,2355,2355,1
|
|
20230630,113900,429195080,2355,2355,2355,2355,42
|
|
20230630,113800,429096170,2350,2350,2350,2350,0
|
|
20230630,113700,429096170,2350,2350,2350,2350,100
|
|
20230630,113600,428861170,2350,2350,2350,2350,0
|
|
20230630,113500,428861170,2350,2350,2350,2350,160
|
|
20230630,113400,428485170,2350,2350,2350,2350,0
|
|
20230630,113300,428485170,2350,2350,2350,2350,0
|
|
20230630,113200,428485170,2350,2350,2350,2350,6
|
|
20230630,113100,428471070,2350,2350,2350,2350,100
|
|
20230630,113000,428236070,2345,2345,2345,2345,0
|
|
20230630,112900,428236070,2345,2345,2345,2345,0
|
|
20230630,112800,428236070,2345,2350,2350,2345,6
|
|
20230630,112700,428221975,2350,2350,2350,2350,1
|
|
20230630,112600,428219625,2350,2350,2350,2350,0
|
|
20230630,112500,428219625,2350,2350,2350,2350,1
|
|
20230630,112400,428217275,2350,2350,2350,2350,0
|
|
20230630,112300,428217275,2350,2350,2350,2350,150
|
|
20230630,112200,427864775,2350,2350,2350,2350,0
|
|
20230630,112100,427864775,2350,2350,2350,2350,1001
|
|
20230630,112000,425512425,2350,2355,2355,2350,1701
|
|
20230630,111900,421507565,2360,2360,2360,2360,1
|
|
20230630,111800,421505205,2365,2365,2365,2365,1
|
|
20230630,111700,421502840,2360,2360,2360,2360,682
|
|
20230630,111600,419893320,2360,2365,2365,2360,51
|
|
20230630,111500,419772710,2365,2365,2365,2365,627
|
|
20230630,111400,418289855,2365,2360,2365,2355,1199
|
|
20230630,111300,415456055,2365,2365,2365,2365,200
|
|
20230630,111200,414983055,2370,2370,2370,2370,0
|
|
20230630,111100,414983055,2370,2370,2370,2370,0
|
|
20230630,111000,414983055,2370,2370,2370,2370,0
|
|
20230630,110900,414983055,2370,2370,2370,2370,0
|
|
20230630,110800,414983055,2370,2370,2370,2370,1
|
|
20230630,110700,414980685,2365,2365,2365,2365,182
|
|
20230630,110600,414550255,2365,2365,2365,2365,4
|
|
20230630,110500,414540795,2370,2370,2370,2370,0
|
|
20230630,110400,414540795,2370,2370,2370,2370,0
|
|
20230630,110300,414540795,2370,2370,2370,2370,0
|
|
20230630,110200,414540795,2370,2370,2370,2370,1
|
|
20230630,110100,414538425,2350,2355,2360,2350,622
|
|
20230630,110000,413073100,2340,2340,2340,2340,0
|
|
20230630,105900,413073100,2340,2345,2345,2340,2536
|
|
20230630,105800,407133860,2345,2345,2345,2345,0
|
|
20230630,105700,407133860,2345,2345,2345,2345,500
|
|
20230630,105600,405961360,2345,2345,2345,2340,2701
|
|
20230630,105500,399627530,2370,2370,2370,2370,1003
|
|
20230630,105400,397250420,2370,2365,2370,2365,4
|
|
20230630,105300,397240945,2345,2345,2345,2345,0
|
|
20230630,105200,397240945,2345,2345,2345,2345,0
|
|
20230630,105100,397240945,2345,2345,2345,2345,50
|
|
20230630,105000,397123695,2345,2345,2345,2345,0
|
|
20230630,104900,397123695,2345,2370,2370,2345,21
|
|
20230630,104800,397073950,2365,2365,2365,2365,5
|
|
20230630,104700,397062125,2350,2350,2350,2350,0
|
|
20230630,104600,397062125,2350,2365,2365,2350,50
|
|
20230630,104500,396944595,2365,2370,2370,2365,1331
|
|
20230630,104400,393790250,2370,2365,2370,2365,65
|
|
20230630,104300,393636390,2350,2360,2365,2350,523
|
|
20230630,104200,392406975,2365,2365,2365,2365,347
|
|
20230630,104100,391586320,2365,2355,2365,2350,713
|
|
20230630,104000,389905890,2355,2350,2355,2350,2421
|
|
20230630,103900,384206500,2350,2350,2350,2350,43
|
|
20230630,103800,384105450,2350,2350,2350,2350,5
|
|
20230630,103700,384093700,2350,2345,2350,2345,4
|
|
20230630,103600,384084310,2350,2340,2350,2340,140
|
|
20230630,103500,383756325,2340,2340,2340,2340,0
|
|
20230630,103400,383756325,2340,2340,2340,2340,0
|
|
20230630,103300,383756325,2340,2340,2340,2340,1
|
|
20230630,103200,383753985,2340,2340,2340,2340,0
|
|
20230630,103100,383753985,2340,2340,2340,2340,0
|
|
20230630,103000,383753985,2340,2340,2340,2340,0
|
|
20230630,102900,383753985,2340,2345,2345,2340,210
|
|
20230630,102800,383262035,2340,2340,2340,2340,0
|
|
20230630,102700,383262035,2340,2340,2340,2340,129
|
|
20230630,102600,382960175,2345,2350,2355,2330,6447
|
|
20230630,102500,367896795,2355,2355,2355,2355,0
|
|
20230630,102400,367896795,2355,2355,2355,2355,700
|
|
20230630,102300,366248295,2350,2350,2350,2350,1120
|
|
20230630,102200,363616295,2340,2340,2340,2340,0
|
|
20230630,102100,363616295,2340,2340,2340,2340,0
|
|
20230630,102000,363616295,2340,2340,2340,2340,0
|
|
20230630,101900,363616295,2340,2340,2340,2340,0
|
|
20230630,101800,363616295,2340,2345,2345,2340,1214
|
|
20230630,101700,360774715,2345,2345,2345,2345,3000
|
|
20230630,101600,353739715,2345,2345,2345,2345,15
|
|
20230630,101500,353704540,2345,2345,2345,2345,0
|
|
20230630,101400,353704540,2345,2345,2345,2345,0
|
|
20230630,101300,353704540,2345,2345,2345,2345,200
|
|
20230630,101200,353235540,2345,2345,2345,2345,0
|
|
20230630,101100,353235540,2345,2345,2345,2345,200
|
|
20230630,101000,352766540,2340,2340,2340,2340,0
|
|
20230630,100900,352766540,2340,2360,2360,2340,130
|
|
20230630,100800,352461740,2360,2360,2360,2360,2
|
|
20230630,100700,352457020,2345,2345,2345,2345,1500
|
|
20230630,100600,348939520,2345,2345,2355,2345,694
|
|
20230630,100500,347307590,2345,2345,2345,2345,48
|
|
20230630,100400,347195030,2340,2340,2340,2340,0
|
|
20230630,100300,347195030,2340,2345,2345,2340,284
|
|
20230630,100200,346530130,2340,2340,2340,2340,0
|
|
20230630,100100,346530130,2340,2345,2345,2340,2000
|
|
20230630,100000,341849930,2340,2340,2340,2340,597
|
|
20230630,095900,340452950,2340,2355,2355,2340,500
|
|
20230630,095800,339282790,2355,2355,2355,2355,1
|
|
20230630,095700,339280435,2360,2345,2360,2345,37
|
|
20230630,095600,339193490,2345,2345,2345,2345,0
|
|
20230630,095500,339193490,2345,2345,2345,2345,125
|
|
20230630,095400,338900365,2345,2350,2350,2345,2119
|
|
20230630,095300,333921140,2355,2355,2355,2355,6
|
|
20230630,095200,333907010,2360,2360,2360,2360,0
|
|
20230630,095100,333907010,2360,2360,2360,2360,429
|
|
20230630,095000,332894570,2375,2375,2375,2375,3
|
|
20230630,094900,332887445,2380,2380,2380,2380,1
|
|
20230630,094800,332885065,2380,2380,2380,2380,1
|
|
20230630,094700,332882685,2365,2365,2365,2365,756
|
|
20230630,094600,331094745,2360,2355,2365,2355,3081
|
|
20230630,094500,323819690,2355,2355,2355,2355,0
|
|
20230630,094400,323819690,2355,2355,2355,2355,502
|
|
20230630,094300,322637480,2355,2355,2355,2340,923
|
|
20230630,094200,320468870,2340,2340,2340,2340,0
|
|
20230630,094100,320468870,2340,2340,2340,2340,2
|
|
20230630,094000,320464190,2355,2355,2355,2355,221
|
|
20230630,093900,319943735,2335,2345,2345,2335,2133
|
|
20230630,093800,314946850,2345,2340,2345,2325,2521
|
|
20230630,093700,309068480,2340,2330,2340,2330,520
|
|
20230630,093600,307856870,2345,2340,2345,2340,77
|
|
20230630,093500,307676545,2345,2345,2345,2345,22
|
|
20230630,093400,307624955,2345,2340,2345,2340,152
|
|
20230630,093300,307269255,2340,2340,2340,2340,4
|
|
20230630,093200,307259895,2340,2325,2340,2320,2002
|
|
20230630,093100,302614380,2325,2340,2340,2325,3469
|
|
20230630,093000,294539800,2340,2345,2345,2340,1708
|
|
20230630,092900,290534790,2345,2340,2345,2340,443
|
|
20230630,092800,289496210,2330,2330,2330,2330,0
|
|
20230630,092700,289496210,2330,2335,2335,2330,1415
|
|
20230630,092600,286195260,2335,2330,2335,2330,644
|
|
20230630,092500,284694735,2330,2335,2345,2330,129
|
|
20230630,092400,284393945,2330,2330,2330,2330,0
|
|
20230630,092300,284393945,2330,2330,2330,2330,0
|
|
20230630,092200,284393945,2330,2330,2330,2330,0
|
|
20230630,092100,284393945,2330,2335,2335,2330,163
|
|
20230630,092000,284013940,2330,2345,2345,2330,302
|
|
20230630,091900,283310250,2345,2345,2345,2330,773
|
|
20230630,091800,281503150,2345,2345,2345,2345,1102
|
|
20230630,091700,278918960,2340,2335,2340,2335,996
|
|
20230630,091600,276589605,2335,2325,2340,2325,119
|
|
20230630,091500,276312675,2325,2330,2330,2315,1396
|
|
20230630,091400,273076695,2340,2335,2340,2330,3744
|
|
20230630,091300,264328490,2340,2325,2340,2325,2771
|
|
20230630,091200,257869460,2335,2305,2335,2300,13579
|
|
20230630,091100,226345475,2305,2330,2330,2305,6563
|
|
20230630,091000,211151490,2305,2330,2330,2305,16099
|
|
20230630,090900,173946690,2330,2330,2330,2330,5363
|
|
20230630,090800,161450900,2330,2335,2340,2330,1822
|
|
20230630,090700,157197200,2340,2340,2340,2340,110
|
|
20230630,090600,156939800,2345,2345,2345,2345,101
|
|
20230630,090500,156702955,2345,2350,2350,2345,1224
|
|
20230630,090400,153832230,2355,2330,2355,2315,2300
|
|
20230630,090300,148473245,2315,2350,2360,2310,14084
|
|
20230630,090200,115745670,2345,2380,2380,2320,26214
|
|
20230630,090100,54620790,2340,2355,2375,2310,12643
|
|
20230630,090000,25135180,2350,2370,2370,2350,10674
|