671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200800,504277925,2440,2440,2440,2440,10006
|
|
20230620,200700,504277925,2440,2440,2440,2440,0
|
|
20230620,200600,504277925,2440,2440,2440,2440,0
|
|
20230620,200500,504277925,2440,2440,2440,2440,0
|
|
20230620,200400,504277925,2440,2440,2440,2440,0
|
|
20230620,200300,504277925,2440,2440,2440,2440,0
|
|
20230620,200200,504277925,2440,2440,2440,2440,0
|
|
20230620,200100,504277925,2440,2440,2440,2440,0
|
|
20230620,200000,504277925,2440,2440,2440,2440,0
|
|
20230620,195900,504277925,2440,2440,2440,2440,0
|
|
20230620,195800,504277925,2440,2440,2440,2440,0
|
|
20230620,195700,504277925,2440,2440,2440,2440,0
|
|
20230620,195600,504277925,2440,2440,2440,2440,0
|
|
20230620,195500,504277925,2440,2440,2440,2440,0
|
|
20230620,195400,504277925,2440,2440,2440,2440,0
|
|
20230620,195300,504277925,2440,2440,2440,2440,0
|
|
20230620,195200,504277925,2440,2440,2440,2440,0
|
|
20230620,195100,504277925,2440,2440,2440,2440,0
|
|
20230620,195000,504277925,2440,2440,2440,2440,0
|
|
20230620,194900,504277925,2440,2440,2440,2440,0
|
|
20230620,194800,504277925,2440,2440,2440,2440,0
|
|
20230620,194700,504277925,2440,2440,2440,2440,0
|
|
20230620,194600,504277925,2440,2440,2440,2440,0
|
|
20230620,194500,504277925,2440,2440,2440,2440,0
|
|
20230620,194400,504277925,2440,2440,2440,2440,0
|
|
20230620,194300,504277925,2440,2440,2440,2440,0
|
|
20230620,194200,504277925,2440,2440,2440,2440,0
|
|
20230620,194100,504277925,2440,2440,2440,2440,0
|
|
20230620,194000,504277925,2440,2440,2440,2440,0
|
|
20230620,193900,504277925,2440,2440,2440,2440,0
|
|
20230620,193800,504277925,2440,2440,2440,2440,10006
|
|
20230620,193700,504277925,2440,2440,2440,2440,0
|
|
20230620,193600,504277925,2440,2440,2440,2440,0
|
|
20230620,193500,504277925,2440,2440,2440,2440,0
|
|
20230620,193400,504277925,2440,2440,2440,2440,0
|
|
20230620,193300,504277925,2440,2440,2440,2440,0
|
|
20230620,193200,504277925,2440,2440,2440,2440,0
|
|
20230620,193100,504277925,2440,2440,2440,2440,0
|
|
20230620,193000,504277925,2440,2440,2440,2440,0
|
|
20230620,192900,504277925,2440,2440,2440,2440,0
|
|
20230620,192800,504277925,2440,2440,2440,2440,0
|
|
20230620,192700,504277925,2440,2440,2440,2440,0
|
|
20230620,192600,504277925,2440,2440,2440,2440,0
|
|
20230620,192500,504277925,2440,2440,2440,2440,0
|
|
20230620,192400,504277925,2440,2440,2440,2440,0
|
|
20230620,192300,504277925,2440,2440,2440,2440,0
|
|
20230620,192200,504277925,2440,2440,2440,2440,0
|
|
20230620,192100,504277925,2440,2440,2440,2440,0
|
|
20230620,192000,504277925,2440,2440,2440,2440,0
|
|
20230620,191900,504277925,2440,2440,2440,2440,0
|
|
20230620,191800,504277925,2440,2440,2440,2440,0
|
|
20230620,191700,504277925,2440,2440,2440,2440,0
|
|
20230620,191600,504277925,2440,2440,2440,2440,0
|
|
20230620,191500,504277925,2440,2440,2440,2440,0
|
|
20230620,191400,504277925,2440,2440,2440,2440,0
|
|
20230620,191300,504277925,2440,2440,2440,2440,0
|
|
20230620,191200,504277925,2440,2440,2440,2440,0
|
|
20230620,191100,504277925,2440,2440,2440,2440,0
|
|
20230620,191000,504277925,2440,2440,2440,2440,0
|
|
20230620,190900,504277925,2440,2440,2440,2440,0
|
|
20230620,190800,504277925,2440,2440,2440,2440,10006
|
|
20230620,190700,504277925,2440,2440,2440,2440,0
|
|
20230620,190600,504277925,2440,2440,2440,2440,0
|
|
20230620,190500,504277925,2440,2440,2440,2440,0
|
|
20230620,190400,504277925,2440,2440,2440,2440,0
|
|
20230620,190300,504277925,2440,2440,2440,2440,0
|
|
20230620,190200,504277925,2440,2440,2440,2440,0
|
|
20230620,190100,504277925,2440,2440,2440,2440,0
|
|
20230620,190000,504277925,2440,2440,2440,2440,0
|
|
20230620,185900,504277925,2440,2440,2440,2440,0
|
|
20230620,185800,504277925,2440,2440,2440,2440,0
|
|
20230620,185700,504277925,2440,2440,2440,2440,0
|
|
20230620,185600,504277925,2440,2440,2440,2440,0
|
|
20230620,185500,504277925,2440,2440,2440,2440,0
|
|
20230620,185400,504277925,2440,2440,2440,2440,0
|
|
20230620,185300,504277925,2440,2440,2440,2440,0
|
|
20230620,185200,504277925,2440,2440,2440,2440,0
|
|
20230620,185100,504277925,2440,2440,2440,2440,0
|
|
20230620,185000,504277925,2440,2440,2440,2440,0
|
|
20230620,184900,504277925,2440,2440,2440,2440,0
|
|
20230620,184800,504277925,2440,2440,2440,2440,0
|
|
20230620,184700,504277925,2440,2440,2440,2440,0
|
|
20230620,184600,504277925,2440,2440,2440,2440,0
|
|
20230620,184500,504277925,2440,2440,2440,2440,0
|
|
20230620,184400,504277925,2440,2440,2440,2440,0
|
|
20230620,184300,504277925,2440,2440,2440,2440,0
|
|
20230620,184200,504277925,2440,2440,2440,2440,0
|
|
20230620,184100,504277925,2440,2440,2440,2440,0
|
|
20230620,184000,504277925,2440,2440,2440,2440,0
|
|
20230620,183900,504277925,2440,2440,2440,2440,0
|
|
20230620,183800,504277925,2440,2440,2440,2440,10006
|
|
20230620,183700,504277925,2440,2440,2440,2440,0
|
|
20230620,183600,504277925,2440,2440,2440,2440,0
|
|
20230620,183500,504277925,2440,2440,2440,2440,0
|
|
20230620,183400,504277925,2440,2440,2440,2440,0
|
|
20230620,183300,504277925,2440,2440,2440,2440,0
|
|
20230620,183200,504277925,2440,2440,2440,2440,0
|
|
20230620,183100,504277925,2440,2440,2440,2440,0
|
|
20230620,183000,504277925,2440,2440,2440,2440,0
|
|
20230620,182900,504277925,2440,2440,2440,2440,0
|
|
20230620,182800,504277925,2440,2440,2440,2440,0
|
|
20230620,182700,504277925,2440,2440,2440,2440,0
|
|
20230620,182600,504277925,2440,2440,2440,2440,0
|
|
20230620,182500,504277925,2440,2440,2440,2440,0
|
|
20230620,182400,504277925,2440,2440,2440,2440,0
|
|
20230620,182300,504277925,2440,2440,2440,2440,0
|
|
20230620,182200,504277925,2440,2440,2440,2440,0
|
|
20230620,182100,504277925,2440,2440,2440,2440,0
|
|
20230620,182000,504277925,2440,2440,2440,2440,0
|
|
20230620,181900,504277925,2440,2440,2440,2440,0
|
|
20230620,181800,504277925,2440,2440,2440,2440,0
|
|
20230620,181700,504277925,2440,2440,2440,2440,0
|
|
20230620,181600,504277925,2440,2440,2440,2440,0
|
|
20230620,181500,504277925,2440,2440,2440,2440,0
|
|
20230620,181400,504277925,2440,2440,2440,2440,0
|
|
20230620,181300,504277925,2440,2440,2440,2440,0
|
|
20230620,181200,504277925,2440,2440,2440,2440,0
|
|
20230620,181100,504277925,2440,2440,2440,2440,0
|
|
20230620,181000,504277925,2440,2440,2440,2440,0
|
|
20230620,180900,504277925,2440,2440,2440,2440,0
|
|
20230620,180800,504277925,2440,2440,2440,2440,10006
|
|
20230620,180700,504277925,2440,2440,2440,2440,0
|
|
20230620,180600,504277925,2440,2440,2440,2440,0
|
|
20230620,180500,504277925,2440,2440,2440,2440,0
|
|
20230620,180400,504277925,2440,2440,2440,2440,0
|
|
20230620,180300,504277925,2440,2440,2440,2440,0
|
|
20230620,180200,504277925,2440,2440,2440,2440,0
|
|
20230620,180100,504277925,2440,2440,2440,2440,0
|
|
20230620,180000,504277925,2440,2440,2440,2440,0
|
|
20230620,175900,504277925,2440,2440,2440,2440,0
|
|
20230620,175800,504277925,2440,2440,2440,2440,0
|
|
20230620,175700,504277925,2440,2440,2440,2440,0
|
|
20230620,175600,504277925,2440,2440,2440,2440,0
|
|
20230620,175500,504277925,2440,2440,2440,2440,0
|
|
20230620,175400,504277925,2440,2440,2440,2440,0
|
|
20230620,175300,504277925,2440,2440,2440,2440,0
|
|
20230620,175200,504277925,2440,2440,2440,2440,0
|
|
20230620,175100,504277925,2440,2440,2440,2440,0
|
|
20230620,175000,504277925,2440,2440,2440,2440,0
|
|
20230620,174900,504277925,2440,2440,2440,2440,0
|
|
20230620,174800,504277925,2440,2440,2440,2440,0
|
|
20230620,174700,504277925,2440,2440,2440,2440,0
|
|
20230620,174600,504277925,2440,2440,2440,2440,0
|
|
20230620,174500,504277925,2440,2440,2440,2440,0
|
|
20230620,174400,504277925,2440,2440,2440,2440,0
|
|
20230620,174300,504277925,2440,2440,2440,2440,0
|
|
20230620,174200,504277925,2440,2440,2440,2440,0
|
|
20230620,174100,504277925,2440,2440,2440,2440,0
|
|
20230620,174000,504277925,2440,2440,2440,2440,0
|
|
20230620,173900,504277925,2440,2440,2440,2440,0
|
|
20230620,173800,504277925,2440,2440,2440,2440,10006
|
|
20230620,173700,504277925,2440,2440,2440,2440,0
|
|
20230620,173600,504277925,2440,2440,2440,2440,0
|
|
20230620,173500,504277925,2440,2440,2440,2440,0
|
|
20230620,173400,504277925,2440,2440,2440,2440,0
|
|
20230620,173300,504277925,2440,2440,2440,2440,0
|
|
20230620,173200,504277925,2440,2440,2440,2440,0
|
|
20230620,173100,504277925,2440,2440,2440,2440,0
|
|
20230620,173000,504277925,2440,2440,2440,2440,0
|
|
20230620,172900,504277925,2440,2440,2440,2440,0
|
|
20230620,172800,504277925,2440,2440,2440,2440,0
|
|
20230620,172700,504277925,2440,2440,2440,2440,0
|
|
20230620,172600,504277925,2440,2440,2440,2440,0
|
|
20230620,172500,504277925,2440,2440,2440,2440,0
|
|
20230620,172400,504277925,2440,2440,2440,2440,0
|
|
20230620,172300,504277925,2440,2440,2440,2440,0
|
|
20230620,172200,504277925,2440,2440,2440,2440,0
|
|
20230620,172100,504277925,2440,2440,2440,2440,0
|
|
20230620,172000,504277925,2440,2440,2440,2440,0
|
|
20230620,171900,504277925,2440,2440,2440,2440,0
|
|
20230620,171800,504277925,2440,2440,2440,2440,0
|
|
20230620,171700,504277925,2440,2440,2440,2440,0
|
|
20230620,171600,504277925,2440,2440,2440,2440,0
|
|
20230620,171500,504277925,2440,2440,2440,2440,0
|
|
20230620,171400,504277925,2440,2440,2440,2440,0
|
|
20230620,171300,504277925,2440,2440,2440,2440,0
|
|
20230620,171200,504277925,2440,2440,2440,2440,0
|
|
20230620,171100,504277925,2440,2440,2440,2440,0
|
|
20230620,171000,504277925,2440,2440,2440,2440,0
|
|
20230620,170900,504277925,2440,2440,2440,2440,0
|
|
20230620,170800,504277925,2440,2440,2440,2440,10006
|
|
20230620,170700,504277925,2440,2440,2440,2440,0
|
|
20230620,170600,504277925,2440,2440,2440,2440,0
|
|
20230620,170500,504277925,2440,2440,2440,2440,0
|
|
20230620,170400,504277925,2440,2440,2440,2440,0
|
|
20230620,170300,504277925,2440,2440,2440,2440,0
|
|
20230620,170200,504277925,2440,2440,2440,2440,0
|
|
20230620,170100,504277925,2440,2440,2440,2440,0
|
|
20230620,170000,504277925,2440,2440,2440,2440,0
|
|
20230620,165900,504277925,2440,2440,2440,2440,0
|
|
20230620,165800,504277925,2440,2440,2440,2440,0
|
|
20230620,165700,504277925,2440,2440,2440,2440,0
|
|
20230620,165600,504277925,2440,2440,2440,2440,0
|
|
20230620,165500,504277925,2440,2440,2440,2440,0
|
|
20230620,165400,504277925,2440,2440,2440,2440,0
|
|
20230620,165300,504277925,2440,2440,2440,2440,0
|
|
20230620,165200,504277925,2440,2440,2440,2440,0
|
|
20230620,165100,504277925,2440,2440,2440,2440,0
|
|
20230620,165000,504277925,2440,2440,2440,2440,0
|
|
20230620,164900,504277925,2440,2440,2440,2440,0
|
|
20230620,164800,504277925,2440,2440,2440,2440,0
|
|
20230620,164700,504277925,2440,2440,2440,2440,0
|
|
20230620,164600,504277925,2440,2440,2440,2440,0
|
|
20230620,164500,504277925,2440,2440,2440,2440,0
|
|
20230620,164400,504277925,2440,2440,2440,2440,0
|
|
20230620,164300,504277925,2440,2440,2440,2440,0
|
|
20230620,164200,504277925,2440,2440,2440,2440,0
|
|
20230620,164100,504277925,2440,2440,2440,2440,0
|
|
20230620,164000,504277925,2440,2440,2440,2440,0
|
|
20230620,163900,504277925,2440,2440,2440,2440,0
|
|
20230620,163800,504277925,2440,2440,2440,2440,10006
|
|
20230620,163700,504277925,2440,2440,2440,2440,0
|
|
20230620,163600,504277925,2440,2440,2440,2440,0
|
|
20230620,163500,504277925,2440,2440,2440,2440,0
|
|
20230620,163400,504277925,2440,2440,2440,2440,0
|
|
20230620,163300,504277925,2440,2440,2440,2440,0
|
|
20230620,163200,504277925,2440,2440,2440,2440,0
|
|
20230620,163100,504277925,2440,2440,2440,2440,0
|
|
20230620,163000,504277925,2440,2440,2440,2440,0
|
|
20230620,162900,504277925,2440,2440,2440,2440,0
|
|
20230620,162800,504277925,2440,2440,2440,2440,0
|
|
20230620,162700,504277925,2440,2440,2440,2440,0
|
|
20230620,162600,504277925,2440,2440,2440,2440,0
|
|
20230620,162500,504277925,2440,2440,2440,2440,0
|
|
20230620,162400,504277925,2440,2440,2440,2440,0
|
|
20230620,162300,504277925,2440,2440,2440,2440,0
|
|
20230620,162200,504277925,2440,2440,2440,2440,0
|
|
20230620,162100,504277925,2440,2440,2440,2440,0
|
|
20230620,162000,504277925,2440,2440,2440,2440,0
|
|
20230620,161900,504277925,2440,2440,2440,2440,0
|
|
20230620,161800,504277925,2440,2440,2440,2440,0
|
|
20230620,161700,504277925,2440,2440,2440,2440,0
|
|
20230620,161600,504277925,2440,2440,2440,2440,0
|
|
20230620,161500,504277925,2440,2440,2440,2440,0
|
|
20230620,161400,504277925,2440,2440,2440,2440,0
|
|
20230620,161300,504277925,2440,2440,2440,2440,0
|
|
20230620,161200,504277925,2440,2440,2440,2440,0
|
|
20230620,161100,504277925,2440,2440,2440,2440,0
|
|
20230620,161000,504277925,2440,2440,2440,2440,0
|
|
20230620,160900,504277925,2440,2440,2440,2440,0
|
|
20230620,160800,504277925,2440,2440,2440,2440,10006
|
|
20230620,160700,504277925,2440,2440,2440,2440,0
|
|
20230620,160600,504277925,2440,2440,2440,2440,0
|
|
20230620,160500,504277925,2440,2440,2440,2440,0
|
|
20230620,160400,504277925,2440,2440,2440,2440,0
|
|
20230620,160300,504277925,2440,2440,2440,2440,0
|
|
20230620,160200,504277925,2440,2440,2440,2440,0
|
|
20230620,160100,504277925,2440,2440,2440,2440,0
|
|
20230620,160000,504277925,2440,2440,2440,2440,0
|
|
20230620,155900,504277925,2440,2440,2440,2440,0
|
|
20230620,155800,504277925,2440,2440,2440,2440,0
|
|
20230620,155700,504277925,2440,2440,2440,2440,0
|
|
20230620,155600,504277925,2440,2440,2440,2440,0
|
|
20230620,155500,504277925,2440,2440,2440,2440,0
|
|
20230620,155400,504277925,2440,2440,2440,2440,0
|
|
20230620,155300,504277925,2440,2440,2440,2440,0
|
|
20230620,155200,504277925,2440,2440,2440,2440,0
|
|
20230620,155100,504277925,2440,2440,2440,2440,0
|
|
20230620,155000,504277925,2440,2440,2440,2440,0
|
|
20230620,154900,504277925,2440,2440,2440,2440,0
|
|
20230620,154800,504277925,2440,2440,2440,2440,0
|
|
20230620,154700,504277925,2440,2440,2440,2440,0
|
|
20230620,154600,504277925,2440,2440,2440,2440,0
|
|
20230620,154500,504277925,2440,2440,2440,2440,0
|
|
20230620,154400,504277925,2440,2440,2440,2440,0
|
|
20230620,154300,504277925,2440,2440,2440,2440,0
|
|
20230620,154200,504277925,2440,2440,2440,2440,0
|
|
20230620,154100,504277925,2440,2440,2440,2440,0
|
|
20230620,154000,504277925,2440,2440,2440,2440,0
|
|
20230620,153900,504277925,2440,2440,2440,2440,0
|
|
20230620,153800,504277925,2440,2440,2440,2440,10006
|
|
20230620,153700,504277925,2440,2440,2440,2440,0
|
|
20230620,153600,504277925,2440,2440,2440,2440,0
|
|
20230620,153500,504277925,2440,2440,2440,2440,0
|
|
20230620,153400,504277925,2440,2440,2440,2440,0
|
|
20230620,153300,504277925,2440,2440,2440,2440,0
|
|
20230620,153200,504277925,2440,2440,2440,2440,0
|
|
20230620,153100,504277925,2440,2440,2440,2440,0
|
|
20230620,153000,504277925,2440,2440,2440,2440,10006
|
|
20230620,152900,479863285,2440,2440,2440,2440,0
|
|
20230620,152800,479863285,2440,2440,2440,2440,0
|
|
20230620,152700,479863285,2440,2440,2440,2440,0
|
|
20230620,152600,479863285,2440,2440,2440,2440,0
|
|
20230620,152500,479863285,2440,2440,2440,2440,0
|
|
20230620,152400,479863285,2440,2440,2440,2440,0
|
|
20230620,152300,479863285,2440,2440,2440,2440,0
|
|
20230620,152200,479863285,2440,2440,2440,2440,0
|
|
20230620,152100,479863285,2440,2440,2440,2440,0
|
|
20230620,152000,479863285,2440,2440,2440,2440,0
|
|
20230620,151900,479863285,2440,2440,2440,2440,47
|
|
20230620,151800,479748605,2450,2405,2450,2405,3018
|
|
20230620,151700,472446930,2410,2405,2410,2405,3101
|
|
20230620,151600,464979020,2410,2410,2410,2410,0
|
|
20230620,151500,464979020,2410,2405,2410,2400,1881
|
|
20230620,151400,460459605,2410,2410,2410,2410,0
|
|
20230620,151300,460459605,2410,2400,2410,2400,958
|
|
20230620,151200,458160145,2400,2395,2400,2395,3823
|
|
20230620,151100,449004055,2400,2395,2400,2395,477
|
|
20230620,151000,447861635,2405,2405,2405,2405,0
|
|
20230620,150900,447861635,2405,2410,2410,2395,8707
|
|
20230620,150800,426941125,2435,2420,2435,2420,5000
|
|
20230620,150700,414771760,2435,2380,2435,2380,17525
|
|
20230620,150600,372829660,2380,2385,2385,2380,622
|
|
20230620,150500,371349270,2385,2385,2385,2385,35
|
|
20230620,150400,371265795,2385,2385,2385,2385,106
|
|
20230620,150300,371012985,2380,2385,2385,2380,6524
|
|
20230620,150200,355458980,2390,2390,2390,2390,642
|
|
20230620,150100,353924600,2390,2390,2390,2390,332
|
|
20230620,150000,353131120,2395,2395,2395,2395,200
|
|
20230620,145900,352652120,2395,2390,2395,2385,2999
|
|
20230620,145800,345485055,2390,2390,2390,2390,1020
|
|
20230620,145700,343047255,2390,2390,2390,2390,1321
|
|
20230620,145600,339890065,2390,2390,2390,2390,0
|
|
20230620,145500,339890065,2390,2390,2390,2390,686
|
|
20230620,145400,338250525,2390,2390,2390,2390,10
|
|
20230620,145300,338226625,2390,2395,2395,2390,2003
|
|
20230620,145200,333439425,2390,2390,2390,2390,451
|
|
20230620,145100,332361535,2390,2395,2395,2390,2605
|
|
20230620,145000,326132560,2395,2395,2395,2395,2
|
|
20230620,144900,326127770,2395,2395,2395,2395,7
|
|
20230620,144800,326111005,2395,2390,2395,2390,2373
|
|
20230620,144700,320437450,2395,2395,2395,2390,1176
|
|
20230620,144600,317626710,2400,2400,2400,2400,32
|
|
20230620,144500,317549910,2400,2400,2400,2400,1
|
|
20230620,144400,317547510,2395,2395,2395,2395,100
|
|
20230620,144300,317308010,2395,2395,2400,2390,6621
|
|
20230620,144200,301483740,2390,2400,2400,2390,512
|
|
20230620,144100,300260040,2390,2395,2395,2390,1876
|
|
20230620,144000,295776385,2400,2390,2400,2390,633
|
|
20230620,143900,294262515,2390,2395,2395,2390,2371
|
|
20230620,143800,288588955,2400,2400,2400,2400,0
|
|
20230620,143700,288588955,2400,2400,2400,2400,2783
|
|
20230620,143600,281909755,2400,2400,2400,2400,5
|
|
20230620,143500,281897755,2400,2400,2400,2400,5
|
|
20230620,143400,281885755,2400,2400,2400,2400,0
|
|
20230620,143300,281885755,2400,2400,2405,2395,1084
|
|
20230620,143200,279288840,2405,2405,2405,2405,0
|
|
20230620,143100,279288840,2405,2405,2410,2405,928
|
|
20230620,143000,277056995,2410,2410,2410,2410,0
|
|
20230620,142900,277056995,2410,2410,2410,2410,0
|
|
20230620,142800,277056995,2410,2410,2410,2410,0
|
|
20230620,142700,277056995,2410,2410,2410,2410,0
|
|
20230620,142600,277056995,2410,2410,2410,2410,0
|
|
20230620,142500,277056995,2410,2410,2410,2410,0
|
|
20230620,142400,277056995,2410,2410,2410,2410,1
|
|
20230620,142300,277054585,2410,2410,2410,2410,20
|
|
20230620,142200,277006385,2410,2410,2410,2410,21
|
|
20230620,142100,276955775,2410,2410,2410,2410,0
|
|
20230620,142000,276955775,2410,2405,2410,2405,387
|
|
20230620,141900,276025030,2410,2410,2410,2410,0
|
|
20230620,141800,276025030,2410,2410,2410,2410,0
|
|
20230620,141700,276025030,2410,2410,2410,2410,1
|
|
20230620,141600,276022620,2415,2415,2415,2415,1
|
|
20230620,141500,276020205,2405,2405,2405,2405,901
|
|
20230620,141400,273853300,2405,2415,2415,2405,334
|
|
20230620,141300,273050020,2405,2405,2405,2405,0
|
|
20230620,141200,273050020,2405,2410,2410,2405,674
|
|
20230620,141100,271428925,2415,2415,2415,2415,0
|
|
20230620,141000,271428925,2415,2415,2415,2415,0
|
|
20230620,140900,271428925,2415,2415,2415,2415,0
|
|
20230620,140800,271428925,2415,2415,2415,2415,0
|
|
20230620,140700,271428925,2415,2415,2415,2415,0
|
|
20230620,140600,271428925,2415,2410,2415,2410,240
|
|
20230620,140500,270850520,2410,2410,2410,2410,10
|
|
20230620,140400,270826420,2410,2410,2410,2410,1157
|
|
20230620,140300,268038050,2410,2410,2410,2395,12300
|
|
20230620,140200,238470915,2415,2415,2415,2415,0
|
|
20230620,140100,238470915,2415,2420,2420,2410,157
|
|
20230620,140000,238091775,2420,2420,2420,2420,0
|
|
20230620,135900,238091775,2420,2420,2420,2420,0
|
|
20230620,135800,238091775,2420,2420,2420,2420,0
|
|
20230620,135700,238091775,2420,2420,2420,2420,0
|
|
20230620,135600,238091775,2420,2420,2420,2420,0
|
|
20230620,135500,238091775,2420,2420,2420,2420,0
|
|
20230620,135400,238091775,2420,2420,2420,2420,0
|
|
20230620,135300,238091775,2420,2420,2420,2420,0
|
|
20230620,135200,238091775,2420,2415,2420,2415,888
|
|
20230620,135100,235947235,2425,2425,2425,2425,0
|
|
20230620,135000,235947235,2425,2425,2425,2425,0
|
|
20230620,134900,235947235,2425,2425,2425,2425,0
|
|
20230620,134800,235947235,2425,2425,2425,2425,0
|
|
20230620,134700,235947235,2425,2425,2425,2425,0
|
|
20230620,134600,235947235,2425,2425,2425,2425,0
|
|
20230620,134500,235947235,2425,2425,2425,2425,0
|
|
20230620,134400,235947235,2425,2425,2425,2425,0
|
|
20230620,134300,235947235,2425,2415,2425,2415,4
|
|
20230620,134200,235937565,2425,2425,2425,2425,0
|
|
20230620,134100,235937565,2425,2425,2425,2425,0
|
|
20230620,134000,235937565,2425,2425,2425,2425,1
|
|
20230620,133900,235935140,2425,2425,2425,2425,0
|
|
20230620,133800,235935140,2425,2425,2425,2425,0
|
|
20230620,133700,235935140,2425,2425,2425,2425,0
|
|
20230620,133600,235935140,2425,2425,2425,2425,0
|
|
20230620,133500,235935140,2425,2425,2425,2425,0
|
|
20230620,133400,235935140,2425,2425,2425,2425,0
|
|
20230620,133300,235935140,2425,2425,2425,2425,0
|
|
20230620,133200,235935140,2425,2425,2425,2425,0
|
|
20230620,133100,235935140,2425,2425,2425,2425,0
|
|
20230620,133000,235935140,2425,2425,2425,2425,12
|
|
20230620,132900,235906040,2425,2425,2425,2425,0
|
|
20230620,132800,235906040,2425,2425,2425,2425,0
|
|
20230620,132700,235906040,2425,2425,2425,2425,62
|
|
20230620,132600,235755690,2425,2420,2425,2415,1002
|
|
20230620,132500,233335845,2425,2425,2425,2425,0
|
|
20230620,132400,233335845,2425,2425,2425,2425,0
|
|
20230620,132300,233335845,2425,2425,2425,2425,0
|
|
20230620,132200,233335845,2425,2425,2425,2425,0
|
|
20230620,132100,233335845,2425,2425,2425,2425,0
|
|
20230620,132000,233335845,2425,2425,2425,2425,1
|
|
20230620,131900,233333420,2425,2425,2425,2425,0
|
|
20230620,131800,233333420,2425,2425,2425,2425,0
|
|
20230620,131700,233333420,2425,2425,2425,2425,0
|
|
20230620,131600,233333420,2425,2420,2425,2415,1001
|
|
20230620,131500,230915575,2425,2425,2425,2420,1601
|
|
20230620,131400,227041035,2430,2430,2430,2430,0
|
|
20230620,131300,227041035,2430,2430,2430,2430,0
|
|
20230620,131200,227041035,2430,2425,2430,2425,79
|
|
20230620,131100,226849455,2435,2435,2435,2435,0
|
|
20230620,131000,226849455,2435,2435,2435,2435,0
|
|
20230620,130900,226849455,2435,2435,2435,2435,0
|
|
20230620,130800,226849455,2435,2435,2435,2435,0
|
|
20230620,130700,226849455,2435,2435,2435,2435,0
|
|
20230620,130600,226849455,2435,2435,2435,2435,0
|
|
20230620,130500,226849455,2435,2435,2435,2435,0
|
|
20230620,130400,226849455,2435,2435,2435,2435,0
|
|
20230620,130300,226849455,2435,2435,2435,2435,0
|
|
20230620,130200,226849455,2435,2430,2435,2430,501
|
|
20230620,130100,225632020,2430,2430,2430,2430,0
|
|
20230620,130000,225632020,2430,2430,2430,2430,0
|
|
20230620,125900,225632020,2430,2430,2430,2430,0
|
|
20230620,125800,225632020,2430,2430,2430,2430,1
|
|
20230620,125700,225629590,2430,2430,2430,2430,10
|
|
20230620,125600,225605290,2430,2430,2430,2430,4
|
|
20230620,125500,225595570,2430,2430,2430,2430,148
|
|
20230620,125400,225235930,2430,2430,2430,2430,0
|
|
20230620,125300,225235930,2430,2430,2430,2430,4
|
|
20230620,125200,225226210,2435,2435,2435,2435,0
|
|
20230620,125100,225226210,2435,2435,2435,2435,0
|
|
20230620,125000,225226210,2435,2435,2435,2435,0
|
|
20230620,124900,225226210,2435,2435,2435,2435,0
|
|
20230620,124800,225226210,2435,2435,2435,2435,0
|
|
20230620,124700,225226210,2435,2435,2435,2435,0
|
|
20230620,124600,225226210,2435,2435,2435,2435,0
|
|
20230620,124500,225226210,2435,2435,2435,2435,0
|
|
20230620,124400,225226210,2435,2435,2435,2435,0
|
|
20230620,124300,225226210,2435,2435,2435,2435,1
|
|
20230620,124200,225223775,2435,2435,2435,2435,1
|
|
20230620,124100,225221340,2430,2430,2430,2430,0
|
|
20230620,124000,225221340,2430,2430,2430,2430,501
|
|
20230620,123900,224003910,2430,2430,2430,2430,0
|
|
20230620,123800,224003910,2430,2430,2430,2430,1
|
|
20230620,123700,224001480,2420,2420,2420,2420,56
|
|
20230620,123600,223865960,2430,2430,2430,2430,0
|
|
20230620,123500,223865960,2430,2425,2430,2425,3
|
|
20230620,123400,223858680,2420,2420,2420,2420,5
|
|
20230620,123300,223846580,2425,2425,2425,2425,0
|
|
20230620,123200,223846580,2425,2425,2425,2425,0
|
|
20230620,123100,223846580,2425,2425,2425,2425,0
|
|
20230620,123000,223846580,2425,2425,2425,2425,0
|
|
20230620,122900,223846580,2425,2425,2425,2425,152
|
|
20230620,122800,223477980,2425,2425,2425,2425,0
|
|
20230620,122700,223477980,2425,2425,2425,2425,0
|
|
20230620,122600,223477980,2425,2420,2425,2420,55
|
|
20230620,122500,223344875,2420,2420,2420,2420,447
|
|
20230620,122400,222263135,2430,2430,2430,2430,0
|
|
20230620,122300,222263135,2430,2430,2430,2430,0
|
|
20230620,122200,222263135,2430,2430,2430,2430,3
|
|
20230620,122100,222255845,2430,2430,2430,2430,0
|
|
20230620,122000,222255845,2430,2430,2430,2430,0
|
|
20230620,121900,222255845,2430,2430,2430,2430,0
|
|
20230620,121800,222255845,2430,2430,2430,2430,0
|
|
20230620,121700,222255845,2430,2430,2430,2430,0
|
|
20230620,121600,222255845,2430,2430,2430,2430,0
|
|
20230620,121500,222255845,2430,2430,2430,2430,101
|
|
20230620,121400,222010415,2425,2425,2425,2425,0
|
|
20230620,121300,222010415,2425,2425,2425,2425,0
|
|
20230620,121200,222010415,2425,2425,2425,2425,0
|
|
20230620,121100,222010415,2425,2425,2425,2425,0
|
|
20230620,121000,222010415,2425,2425,2425,2425,1
|
|
20230620,120900,222007990,2415,2415,2415,2415,0
|
|
20230620,120800,222007990,2415,2415,2415,2415,0
|
|
20230620,120700,222007990,2415,2425,2425,2415,3005
|
|
20230620,120600,214747735,2430,2430,2430,2430,0
|
|
20230620,120500,214747735,2430,2425,2430,2425,309
|
|
20230620,120400,213998120,2425,2425,2425,2425,0
|
|
20230620,120300,213998120,2425,2425,2425,2425,0
|
|
20230620,120200,213998120,2425,2425,2425,2425,0
|
|
20230620,120100,213998120,2425,2425,2425,2425,0
|
|
20230620,120000,213998120,2425,2430,2430,2425,1184
|
|
20230620,115900,211125870,2435,2435,2435,2435,0
|
|
20230620,115800,211125870,2435,2435,2435,2435,0
|
|
20230620,115700,211125870,2435,2435,2435,2435,1
|
|
20230620,115600,211123435,2435,2435,2435,2435,0
|
|
20230620,115500,211123435,2435,2435,2435,2435,0
|
|
20230620,115400,211123435,2435,2435,2435,2435,0
|
|
20230620,115300,211123435,2435,2435,2435,2435,0
|
|
20230620,115200,211123435,2435,2435,2435,2435,0
|
|
20230620,115100,211123435,2435,2435,2435,2435,0
|
|
20230620,115000,211123435,2435,2435,2435,2435,0
|
|
20230620,114900,211123435,2435,2435,2435,2435,0
|
|
20230620,114800,211123435,2435,2435,2435,2435,0
|
|
20230620,114700,211123435,2435,2435,2435,2435,0
|
|
20230620,114600,211123435,2435,2435,2435,2435,0
|
|
20230620,114500,211123435,2435,2435,2435,2435,1
|
|
20230620,114400,211121000,2425,2430,2430,2425,500
|
|
20230620,114300,209908450,2435,2435,2435,2435,0
|
|
20230620,114200,209908450,2435,2435,2435,2435,0
|
|
20230620,114100,209908450,2435,2435,2435,2435,0
|
|
20230620,114000,209908450,2435,2435,2435,2435,0
|
|
20230620,113900,209908450,2435,2435,2435,2435,0
|
|
20230620,113800,209908450,2435,2435,2435,2435,0
|
|
20230620,113700,209908450,2435,2435,2435,2435,0
|
|
20230620,113600,209908450,2435,2435,2435,2435,1
|
|
20230620,113500,209906015,2430,2430,2430,2430,244
|
|
20230620,113400,209313095,2435,2435,2435,2435,0
|
|
20230620,113300,209313095,2435,2435,2435,2435,0
|
|
20230620,113200,209313095,2435,2435,2435,2435,0
|
|
20230620,113100,209313095,2435,2435,2435,2435,0
|
|
20230620,113000,209313095,2435,2435,2435,2435,0
|
|
20230620,112900,209313095,2435,2435,2435,2435,0
|
|
20230620,112800,209313095,2435,2435,2435,2435,0
|
|
20230620,112700,209313095,2435,2435,2435,2435,0
|
|
20230620,112600,209313095,2435,2435,2435,2435,0
|
|
20230620,112500,209313095,2435,2435,2435,2435,0
|
|
20230620,112400,209313095,2435,2435,2435,2435,0
|
|
20230620,112300,209313095,2435,2435,2435,2435,0
|
|
20230620,112200,209313095,2435,2435,2435,2435,0
|
|
20230620,112100,209313095,2435,2435,2435,2435,0
|
|
20230620,112000,209313095,2435,2435,2435,2435,0
|
|
20230620,111900,209313095,2435,2435,2435,2435,20
|
|
20230620,111800,209264395,2435,2435,2435,2435,0
|
|
20230620,111700,209264395,2435,2435,2435,2435,0
|
|
20230620,111600,209264395,2435,2435,2435,2435,0
|
|
20230620,111500,209264395,2435,2435,2435,2435,0
|
|
20230620,111400,209264395,2435,2435,2435,2435,0
|
|
20230620,111300,209264395,2435,2435,2435,2435,0
|
|
20230620,111200,209264395,2435,2435,2435,2435,0
|
|
20230620,111100,209264395,2435,2435,2435,2435,0
|
|
20230620,111000,209264395,2435,2430,2435,2430,6
|
|
20230620,110900,209249810,2425,2425,2425,2425,1
|
|
20230620,110800,209247385,2435,2435,2435,2435,0
|
|
20230620,110700,209247385,2435,2430,2435,2430,201
|
|
20230620,110600,208758950,2435,2435,2435,2435,0
|
|
20230620,110500,208758950,2435,2435,2435,2435,0
|
|
20230620,110400,208758950,2435,2435,2435,2435,4
|
|
20230620,110300,208749210,2440,2440,2440,2440,0
|
|
20230620,110200,208749210,2440,2440,2440,2440,0
|
|
20230620,110100,208749210,2440,2440,2440,2440,1
|
|
20230620,110000,208746770,2435,2435,2435,2435,0
|
|
20230620,105900,208746770,2435,2435,2435,2435,230
|
|
20230620,105800,208186720,2440,2440,2440,2440,0
|
|
20230620,105700,208186720,2440,2435,2440,2435,101
|
|
20230620,105600,207940780,2440,2440,2440,2440,0
|
|
20230620,105500,207940780,2440,2440,2440,2440,0
|
|
20230620,105400,207940780,2440,2440,2440,2440,0
|
|
20230620,105300,207940780,2440,2440,2440,2440,0
|
|
20230620,105200,207940780,2440,2430,2440,2430,14978
|
|
20230620,105100,171496705,2430,2425,2430,2425,2001
|
|
20230620,105000,166644275,2425,2420,2425,2420,714
|
|
20230620,104900,164916390,2425,2425,2425,2425,0
|
|
20230620,104800,164916390,2425,2425,2425,2425,0
|
|
20230620,104700,164916390,2425,2425,2425,2425,0
|
|
20230620,104600,164916390,2425,2425,2425,2425,0
|
|
20230620,104500,164916390,2425,2425,2425,2425,0
|
|
20230620,104400,164916390,2425,2425,2425,2425,1
|
|
20230620,104300,164913965,2420,2420,2420,2420,267
|
|
20230620,104200,164267825,2420,2420,2420,2420,107
|
|
20230620,104100,164008885,2420,2420,2420,2420,0
|
|
20230620,104000,164008885,2420,2420,2420,2420,14
|
|
20230620,103900,163975005,2420,2420,2420,2420,513
|
|
20230620,103800,162733545,2420,2420,2420,2420,120
|
|
20230620,103700,162443145,2420,2420,2420,2420,0
|
|
20230620,103600,162443145,2420,2420,2420,2420,0
|
|
20230620,103500,162443145,2420,2420,2420,2420,0
|
|
20230620,103400,162443145,2420,2415,2420,2415,328
|
|
20230620,103300,161649990,2420,2420,2420,2420,0
|
|
20230620,103200,161649990,2420,2420,2420,2420,0
|
|
20230620,103100,161649990,2420,2415,2420,2415,394
|
|
20230620,103000,160698475,2420,2420,2420,2420,0
|
|
20230620,102900,160698475,2420,2420,2420,2420,1
|
|
20230620,102800,160696055,2420,2420,2420,2420,0
|
|
20230620,102700,160696055,2420,2420,2420,2420,0
|
|
20230620,102600,160696055,2420,2420,2420,2420,0
|
|
20230620,102500,160696055,2420,2420,2420,2420,0
|
|
20230620,102400,160696055,2420,2420,2420,2420,11
|
|
20230620,102300,160669435,2425,2425,2425,2425,0
|
|
20230620,102200,160669435,2425,2425,2425,2425,0
|
|
20230620,102100,160669435,2425,2425,2425,2425,0
|
|
20230620,102000,160669435,2425,2420,2425,2420,4
|
|
20230620,101900,160659750,2425,2415,2425,2415,75
|
|
20230620,101800,160478615,2415,2415,2415,2415,829
|
|
20230620,101700,158476580,2425,2425,2425,2425,0
|
|
20230620,101600,158476580,2425,2420,2425,2420,1906
|
|
20230620,101500,153864055,2430,2430,2430,2430,0
|
|
20230620,101400,153864055,2430,2430,2430,2430,0
|
|
20230620,101300,153864055,2430,2430,2430,2430,0
|
|
20230620,101200,153864055,2430,2430,2430,2430,0
|
|
20230620,101100,153864055,2430,2425,2430,2425,91
|
|
20230620,101000,153643375,2430,2430,2430,2430,0
|
|
20230620,100900,153643375,2430,2430,2430,2430,0
|
|
20230620,100800,153643375,2430,2430,2430,2430,0
|
|
20230620,100700,153643375,2430,2430,2430,2430,12
|
|
20230620,100600,153614215,2430,2430,2430,2430,1000
|
|
20230620,100500,151184215,2430,2430,2430,2430,0
|
|
20230620,100400,151184215,2430,2430,2430,2430,1001
|
|
20230620,100300,148751785,2425,2425,2425,2425,1048
|
|
20230620,100200,146210385,2425,2425,2425,2425,0
|
|
20230620,100100,146210385,2425,2420,2425,2420,5
|
|
20230620,100000,146198275,2420,2425,2425,2420,89
|
|
20230620,095900,145982700,2425,2425,2425,2425,9
|
|
20230620,095800,145960875,2425,2420,2425,2415,18
|
|
20230620,095700,145917355,2420,2420,2420,2420,135
|
|
20230620,095600,145590655,2425,2425,2425,2420,1086
|
|
20230620,095500,142962100,2425,2425,2425,2425,0
|
|
20230620,095400,142962100,2425,2425,2425,2425,57
|
|
20230620,095300,142823875,2425,2425,2425,2425,0
|
|
20230620,095200,142823875,2425,2425,2425,2425,0
|
|
20230620,095100,142823875,2425,2425,2425,2425,0
|
|
20230620,095000,142823875,2425,2420,2425,2420,83
|
|
20230620,094900,142622800,2425,2425,2425,2425,1
|
|
20230620,094800,142620375,2420,2425,2425,2420,4
|
|
20230620,094700,142610690,2430,2430,2430,2430,0
|
|
20230620,094600,142610690,2430,2430,2430,2430,0
|
|
20230620,094500,142610690,2430,2430,2430,2430,0
|
|
20230620,094400,142610690,2430,2430,2430,2430,0
|
|
20230620,094300,142610690,2430,2430,2430,2430,0
|
|
20230620,094200,142610690,2430,2430,2430,2430,0
|
|
20230620,094100,142610690,2430,2430,2430,2430,0
|
|
20230620,094000,142610690,2430,2430,2430,2430,38
|
|
20230620,093900,142518350,2430,2430,2430,2430,0
|
|
20230620,093800,142518350,2430,2425,2430,2425,3
|
|
20230620,093700,142511070,2425,2425,2425,2425,2
|
|
20230620,093600,142506220,2425,2425,2425,2425,1
|
|
20230620,093500,142503795,2425,2425,2425,2425,0
|
|
20230620,093400,142503795,2425,2425,2425,2425,0
|
|
20230620,093300,142503795,2425,2415,2425,2415,2502
|
|
20230620,093200,136461455,2425,2425,2425,2425,1
|
|
20230620,093100,136459030,2420,2430,2430,2420,2347
|
|
20230620,093000,130777790,2425,2425,2425,2425,241
|
|
20230620,092900,130193365,2425,2425,2425,2425,2
|
|
20230620,092800,130188515,2425,2425,2425,2425,7
|
|
20230620,092700,130171540,2425,2425,2425,2425,500
|
|
20230620,092600,128959040,2425,2425,2425,2425,250
|
|
20230620,092500,128352790,2430,2430,2430,2430,0
|
|
20230620,092400,128352790,2430,2425,2430,2425,1338
|
|
20230620,092300,125108135,2430,2430,2430,2430,0
|
|
20230620,092200,125108135,2430,2425,2430,2425,128
|
|
20230620,092100,124797730,2425,2425,2430,2420,1319
|
|
20230620,092000,121599090,2425,2430,2430,2425,1349
|
|
20230620,091900,118327705,2430,2435,2435,2430,4413
|
|
20230620,091800,107604075,2435,2435,2435,2435,210
|
|
20230620,091700,107092725,2435,2435,2435,2435,1691
|
|
20230620,091600,102975140,2435,2435,2435,2435,1
|
|
20230620,091500,102972705,2440,2440,2440,2440,0
|
|
20230620,091400,102972705,2440,2435,2440,2435,11
|
|
20230620,091300,102945915,2440,2440,2440,2440,0
|
|
20230620,091200,102945915,2440,2440,2440,2440,0
|
|
20230620,091100,102945915,2440,2435,2440,2420,2475
|
|
20230620,091000,96945215,2435,2435,2435,2420,3430
|
|
20230620,090900,88633115,2435,2425,2435,2420,7505
|
|
20230620,090800,70416190,2425,2420,2425,2420,1510
|
|
20230620,090700,66759470,2425,2425,2430,2415,2777
|
|
20230620,090600,60044595,2425,2435,2435,2425,1594
|
|
20230620,090500,56179135,2425,2440,2440,2425,756
|
|
20230620,090400,54345170,2440,2430,2440,2425,2001
|
|
20230620,090300,49491445,2450,2450,2450,2430,3222
|
|
20230620,090200,41659165,2460,2460,2460,2460,1
|
|
20230620,090100,41656705,2435,2450,2465,2435,6104
|
|
20230620,090000,26718885,2455,2425,2455,2425,11017
|