654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195100,188409880,2360,2360,2360,2360,3228
|
|
20230622,195000,188409880,2360,2360,2360,2360,0
|
|
20230622,194900,188409880,2360,2360,2360,2360,0
|
|
20230622,194800,188409880,2360,2360,2360,2360,0
|
|
20230622,194700,188409880,2360,2360,2360,2360,0
|
|
20230622,194600,188409880,2360,2360,2360,2360,0
|
|
20230622,194500,188409880,2360,2360,2360,2360,0
|
|
20230622,194400,188409880,2360,2360,2360,2360,0
|
|
20230622,194300,188409880,2360,2360,2360,2360,0
|
|
20230622,194200,188409880,2360,2360,2360,2360,0
|
|
20230622,194100,188409880,2360,2360,2360,2360,0
|
|
20230622,194000,188409880,2360,2360,2360,2360,0
|
|
20230622,193900,188409880,2360,2360,2360,2360,0
|
|
20230622,193800,188409880,2360,2360,2360,2360,0
|
|
20230622,193700,188409880,2360,2360,2360,2360,0
|
|
20230622,193600,188409880,2360,2360,2360,2360,0
|
|
20230622,193500,188409880,2360,2360,2360,2360,0
|
|
20230622,193400,188409880,2360,2360,2360,2360,0
|
|
20230622,193300,188409880,2360,2360,2360,2360,0
|
|
20230622,193200,188409880,2360,2360,2360,2360,0
|
|
20230622,193100,188409880,2360,2360,2360,2360,0
|
|
20230622,193000,188409880,2360,2360,2360,2360,0
|
|
20230622,192900,188409880,2360,2360,2360,2360,0
|
|
20230622,192800,188409880,2360,2360,2360,2360,0
|
|
20230622,192700,188409880,2360,2360,2360,2360,0
|
|
20230622,192600,188409880,2360,2360,2360,2360,0
|
|
20230622,192500,188409880,2360,2360,2360,2360,0
|
|
20230622,192400,188409880,2360,2360,2360,2360,0
|
|
20230622,192300,188409880,2360,2360,2360,2360,0
|
|
20230622,192200,188409880,2360,2360,2360,2360,0
|
|
20230622,192100,188409880,2360,2360,2360,2360,3228
|
|
20230622,192000,188409880,2360,2360,2360,2360,0
|
|
20230622,191900,188409880,2360,2360,2360,2360,0
|
|
20230622,191800,188409880,2360,2360,2360,2360,0
|
|
20230622,191700,188409880,2360,2360,2360,2360,0
|
|
20230622,191600,188409880,2360,2360,2360,2360,0
|
|
20230622,191500,188409880,2360,2360,2360,2360,0
|
|
20230622,191400,188409880,2360,2360,2360,2360,0
|
|
20230622,191300,188409880,2360,2360,2360,2360,0
|
|
20230622,191200,188409880,2360,2360,2360,2360,0
|
|
20230622,191100,188409880,2360,2360,2360,2360,0
|
|
20230622,191000,188409880,2360,2360,2360,2360,0
|
|
20230622,190900,188409880,2360,2360,2360,2360,0
|
|
20230622,190800,188409880,2360,2360,2360,2360,0
|
|
20230622,190700,188409880,2360,2360,2360,2360,0
|
|
20230622,190600,188409880,2360,2360,2360,2360,0
|
|
20230622,190500,188409880,2360,2360,2360,2360,0
|
|
20230622,190400,188409880,2360,2360,2360,2360,0
|
|
20230622,190300,188409880,2360,2360,2360,2360,0
|
|
20230622,190200,188409880,2360,2360,2360,2360,0
|
|
20230622,190100,188409880,2360,2360,2360,2360,0
|
|
20230622,190000,188409880,2360,2360,2360,2360,0
|
|
20230622,185900,188409880,2360,2360,2360,2360,0
|
|
20230622,185800,188409880,2360,2360,2360,2360,0
|
|
20230622,185700,188409880,2360,2360,2360,2360,0
|
|
20230622,185600,188409880,2360,2360,2360,2360,0
|
|
20230622,185500,188409880,2360,2360,2360,2360,0
|
|
20230622,185400,188409880,2360,2360,2360,2360,0
|
|
20230622,185300,188409880,2360,2360,2360,2360,0
|
|
20230622,185200,188409880,2360,2360,2360,2360,0
|
|
20230622,185100,188409880,2360,2360,2360,2360,3228
|
|
20230622,185000,188409880,2360,2360,2360,2360,0
|
|
20230622,184900,188409880,2360,2360,2360,2360,0
|
|
20230622,184800,188409880,2360,2360,2360,2360,0
|
|
20230622,184700,188409880,2360,2360,2360,2360,0
|
|
20230622,184600,188409880,2360,2360,2360,2360,0
|
|
20230622,184500,188409880,2360,2360,2360,2360,0
|
|
20230622,184400,188409880,2360,2360,2360,2360,0
|
|
20230622,184300,188409880,2360,2360,2360,2360,0
|
|
20230622,184200,188409880,2360,2360,2360,2360,0
|
|
20230622,184100,188409880,2360,2360,2360,2360,0
|
|
20230622,184000,188409880,2360,2360,2360,2360,0
|
|
20230622,183900,188409880,2360,2360,2360,2360,0
|
|
20230622,183800,188409880,2360,2360,2360,2360,0
|
|
20230622,183700,188409880,2360,2360,2360,2360,0
|
|
20230622,183600,188409880,2360,2360,2360,2360,0
|
|
20230622,183500,188409880,2360,2360,2360,2360,0
|
|
20230622,183400,188409880,2360,2360,2360,2360,0
|
|
20230622,183300,188409880,2360,2360,2360,2360,0
|
|
20230622,183200,188409880,2360,2360,2360,2360,0
|
|
20230622,183100,188409880,2360,2360,2360,2360,0
|
|
20230622,183000,188409880,2360,2360,2360,2360,0
|
|
20230622,182900,188409880,2360,2360,2360,2360,0
|
|
20230622,182800,188409880,2360,2360,2360,2360,0
|
|
20230622,182700,188409880,2360,2360,2360,2360,0
|
|
20230622,182600,188409880,2360,2360,2360,2360,0
|
|
20230622,182500,188409880,2360,2360,2360,2360,0
|
|
20230622,182400,188409880,2360,2360,2360,2360,0
|
|
20230622,182300,188409880,2360,2360,2360,2360,0
|
|
20230622,182200,188409880,2360,2360,2360,2360,0
|
|
20230622,182100,188409880,2360,2360,2360,2360,3228
|
|
20230622,182000,188409880,2360,2360,2360,2360,0
|
|
20230622,181900,188409880,2360,2360,2360,2360,0
|
|
20230622,181800,188409880,2360,2360,2360,2360,0
|
|
20230622,181700,188409880,2360,2360,2360,2360,0
|
|
20230622,181600,188409880,2360,2360,2360,2360,0
|
|
20230622,181500,188409880,2360,2360,2360,2360,0
|
|
20230622,181400,188409880,2360,2360,2360,2360,0
|
|
20230622,181300,188409880,2360,2360,2360,2360,0
|
|
20230622,181200,188409880,2360,2360,2360,2360,0
|
|
20230622,181100,188409880,2360,2360,2360,2360,0
|
|
20230622,181000,188409880,2360,2360,2360,2360,0
|
|
20230622,180900,188409880,2360,2360,2360,2360,0
|
|
20230622,180800,188409880,2360,2360,2360,2360,0
|
|
20230622,180700,188409880,2360,2360,2360,2360,0
|
|
20230622,180600,188409880,2360,2360,2360,2360,0
|
|
20230622,180500,188409880,2360,2360,2360,2360,0
|
|
20230622,180400,188409880,2360,2360,2360,2360,0
|
|
20230622,180300,188409880,2360,2360,2360,2360,0
|
|
20230622,180200,188409880,2360,2360,2360,2360,0
|
|
20230622,180100,188409880,2360,2360,2360,2360,0
|
|
20230622,180000,188409880,2360,2360,2360,2360,0
|
|
20230622,175900,188409880,2360,2360,2360,2360,0
|
|
20230622,175800,188409880,2360,2360,2360,2360,0
|
|
20230622,175700,188409880,2360,2360,2360,2360,0
|
|
20230622,175600,188409880,2360,2360,2360,2360,0
|
|
20230622,175500,188409880,2360,2360,2360,2360,0
|
|
20230622,175400,188409880,2360,2360,2360,2360,0
|
|
20230622,175300,188409880,2360,2360,2360,2360,0
|
|
20230622,175200,188409880,2360,2360,2360,2360,0
|
|
20230622,175100,188409880,2360,2360,2360,2360,3228
|
|
20230622,175000,188409880,2360,2360,2360,2360,0
|
|
20230622,174900,188409880,2360,2360,2360,2360,0
|
|
20230622,174800,188409880,2360,2360,2360,2360,0
|
|
20230622,174700,188409880,2360,2360,2360,2360,0
|
|
20230622,174600,188409880,2360,2360,2360,2360,0
|
|
20230622,174500,188409880,2360,2360,2360,2360,0
|
|
20230622,174400,188409880,2360,2360,2360,2360,0
|
|
20230622,174300,188409880,2360,2360,2360,2360,0
|
|
20230622,174200,188409880,2360,2360,2360,2360,0
|
|
20230622,174100,188409880,2360,2360,2360,2360,0
|
|
20230622,174000,188409880,2360,2360,2360,2360,0
|
|
20230622,173900,188409880,2360,2360,2360,2360,0
|
|
20230622,173800,188409880,2360,2360,2360,2360,0
|
|
20230622,173700,188409880,2360,2360,2360,2360,0
|
|
20230622,173600,188409880,2360,2360,2360,2360,0
|
|
20230622,173500,188409880,2360,2360,2360,2360,0
|
|
20230622,173400,188409880,2360,2360,2360,2360,0
|
|
20230622,173300,188409880,2360,2360,2360,2360,0
|
|
20230622,173200,188409880,2360,2360,2360,2360,0
|
|
20230622,173100,188409880,2360,2360,2360,2360,0
|
|
20230622,173000,188409880,2360,2360,2360,2360,0
|
|
20230622,172900,188409880,2360,2360,2360,2360,0
|
|
20230622,172800,188409880,2360,2360,2360,2360,0
|
|
20230622,172700,188409880,2360,2360,2360,2360,0
|
|
20230622,172600,188409880,2360,2360,2360,2360,0
|
|
20230622,172500,188409880,2360,2360,2360,2360,0
|
|
20230622,172400,188409880,2360,2360,2360,2360,0
|
|
20230622,172300,188409880,2360,2360,2360,2360,0
|
|
20230622,172200,188409880,2360,2360,2360,2360,0
|
|
20230622,172100,188409880,2360,2360,2360,2360,3228
|
|
20230622,172000,188409880,2360,2360,2360,2360,0
|
|
20230622,171900,188409880,2360,2360,2360,2360,0
|
|
20230622,171800,188409880,2360,2360,2360,2360,0
|
|
20230622,171700,188409880,2360,2360,2360,2360,0
|
|
20230622,171600,188409880,2360,2360,2360,2360,0
|
|
20230622,171500,188409880,2360,2360,2360,2360,0
|
|
20230622,171400,188409880,2360,2360,2360,2360,0
|
|
20230622,171300,188409880,2360,2360,2360,2360,0
|
|
20230622,171200,188409880,2360,2360,2360,2360,0
|
|
20230622,171100,188409880,2360,2360,2360,2360,0
|
|
20230622,171000,188409880,2360,2360,2360,2360,0
|
|
20230622,170900,188409880,2360,2360,2360,2360,0
|
|
20230622,170800,188409880,2360,2360,2360,2360,0
|
|
20230622,170700,188409880,2360,2360,2360,2360,0
|
|
20230622,170600,188409880,2360,2360,2360,2360,0
|
|
20230622,170500,188409880,2360,2360,2360,2360,0
|
|
20230622,170400,188409880,2360,2360,2360,2360,0
|
|
20230622,170300,188409880,2360,2360,2360,2360,0
|
|
20230622,170200,188409880,2360,2360,2360,2360,0
|
|
20230622,170100,188409880,2360,2360,2360,2360,0
|
|
20230622,170000,188409880,2360,2360,2360,2360,0
|
|
20230622,165900,188409880,2360,2360,2360,2360,0
|
|
20230622,165800,188409880,2360,2360,2360,2360,0
|
|
20230622,165700,188409880,2360,2360,2360,2360,0
|
|
20230622,165600,188409880,2360,2360,2360,2360,0
|
|
20230622,165500,188409880,2360,2360,2360,2360,0
|
|
20230622,165400,188409880,2360,2360,2360,2360,0
|
|
20230622,165300,188409880,2360,2360,2360,2360,0
|
|
20230622,165200,188409880,2360,2360,2360,2360,0
|
|
20230622,165100,188409880,2360,2360,2360,2360,3228
|
|
20230622,165000,188409880,2360,2360,2360,2360,0
|
|
20230622,164900,188409880,2360,2360,2360,2360,0
|
|
20230622,164800,188409880,2360,2360,2360,2360,0
|
|
20230622,164700,188409880,2360,2360,2360,2360,0
|
|
20230622,164600,188409880,2360,2360,2360,2360,0
|
|
20230622,164500,188409880,2360,2360,2360,2360,0
|
|
20230622,164400,188409880,2360,2360,2360,2360,0
|
|
20230622,164300,188409880,2360,2360,2360,2360,0
|
|
20230622,164200,188409880,2360,2360,2360,2360,0
|
|
20230622,164100,188409880,2360,2360,2360,2360,0
|
|
20230622,164000,188409880,2360,2360,2360,2360,0
|
|
20230622,163900,188409880,2360,2360,2360,2360,0
|
|
20230622,163800,188409880,2360,2360,2360,2360,0
|
|
20230622,163700,188409880,2360,2360,2360,2360,0
|
|
20230622,163600,188409880,2360,2360,2360,2360,0
|
|
20230622,163500,188409880,2360,2360,2360,2360,0
|
|
20230622,163400,188409880,2360,2360,2360,2360,0
|
|
20230622,163300,188409880,2360,2360,2360,2360,0
|
|
20230622,163200,188409880,2360,2360,2360,2360,0
|
|
20230622,163100,188409880,2360,2360,2360,2360,0
|
|
20230622,163000,188409880,2360,2360,2360,2360,0
|
|
20230622,162900,188409880,2360,2360,2360,2360,0
|
|
20230622,162800,188409880,2360,2360,2360,2360,0
|
|
20230622,162700,188409880,2360,2360,2360,2360,0
|
|
20230622,162600,188409880,2360,2360,2360,2360,0
|
|
20230622,162500,188409880,2360,2360,2360,2360,0
|
|
20230622,162400,188409880,2360,2360,2360,2360,0
|
|
20230622,162300,188409880,2360,2360,2360,2360,0
|
|
20230622,162200,188409880,2360,2360,2360,2360,0
|
|
20230622,162100,188409880,2360,2360,2360,2360,3228
|
|
20230622,162000,188409880,2360,2360,2360,2360,0
|
|
20230622,161900,188409880,2360,2360,2360,2360,0
|
|
20230622,161800,188409880,2360,2360,2360,2360,0
|
|
20230622,161700,188409880,2360,2360,2360,2360,0
|
|
20230622,161600,188409880,2360,2360,2360,2360,0
|
|
20230622,161500,188409880,2360,2360,2360,2360,0
|
|
20230622,161400,188409880,2360,2360,2360,2360,0
|
|
20230622,161300,188409880,2360,2360,2360,2360,0
|
|
20230622,161200,188409880,2360,2360,2360,2360,0
|
|
20230622,161100,188409880,2360,2360,2360,2360,0
|
|
20230622,161000,188409880,2360,2360,2360,2360,0
|
|
20230622,160900,188409880,2360,2360,2360,2360,0
|
|
20230622,160800,188409880,2360,2360,2360,2360,0
|
|
20230622,160700,188409880,2360,2360,2360,2360,0
|
|
20230622,160600,188409880,2360,2360,2360,2360,0
|
|
20230622,160500,188409880,2360,2360,2360,2360,0
|
|
20230622,160400,188409880,2360,2360,2360,2360,0
|
|
20230622,160300,188409880,2360,2360,2360,2360,0
|
|
20230622,160200,188409880,2360,2360,2360,2360,0
|
|
20230622,160100,188409880,2360,2360,2360,2360,0
|
|
20230622,160000,188409880,2360,2360,2360,2360,0
|
|
20230622,155900,188409880,2360,2360,2360,2360,0
|
|
20230622,155800,188409880,2360,2360,2360,2360,0
|
|
20230622,155700,188409880,2360,2360,2360,2360,0
|
|
20230622,155600,188409880,2360,2360,2360,2360,0
|
|
20230622,155500,188409880,2360,2360,2360,2360,0
|
|
20230622,155400,188409880,2360,2360,2360,2360,0
|
|
20230622,155300,188409880,2360,2360,2360,2360,0
|
|
20230622,155200,188409880,2360,2360,2360,2360,0
|
|
20230622,155100,188409880,2360,2360,2360,2360,3228
|
|
20230622,155000,188409880,2360,2360,2360,2360,0
|
|
20230622,154900,188409880,2360,2360,2360,2360,0
|
|
20230622,154800,188409880,2360,2360,2360,2360,0
|
|
20230622,154700,188409880,2360,2360,2360,2360,0
|
|
20230622,154600,188409880,2360,2360,2360,2360,0
|
|
20230622,154500,188409880,2360,2360,2360,2360,0
|
|
20230622,154400,188409880,2360,2360,2360,2360,0
|
|
20230622,154300,188409880,2360,2360,2360,2360,0
|
|
20230622,154200,188409880,2360,2360,2360,2360,0
|
|
20230622,154100,188409880,2360,2360,2360,2360,0
|
|
20230622,154000,188409880,2360,2360,2360,2360,0
|
|
20230622,153900,188409880,2360,2360,2360,2360,0
|
|
20230622,153800,188409880,2360,2360,2360,2360,0
|
|
20230622,153700,188409880,2360,2360,2360,2360,0
|
|
20230622,153600,188409880,2360,2360,2360,2360,0
|
|
20230622,153500,188409880,2360,2360,2360,2360,0
|
|
20230622,153400,188409880,2360,2360,2360,2360,0
|
|
20230622,153300,188409880,2360,2360,2360,2360,0
|
|
20230622,153200,188409880,2360,2360,2360,2360,0
|
|
20230622,153100,188409880,2360,2360,2360,2360,0
|
|
20230622,153000,188409880,2360,2360,2360,2360,3228
|
|
20230622,152900,180791800,2375,2375,2375,2375,0
|
|
20230622,152800,180791800,2375,2375,2375,2375,0
|
|
20230622,152700,180791800,2375,2375,2375,2375,0
|
|
20230622,152600,180791800,2375,2375,2375,2375,0
|
|
20230622,152500,180791800,2375,2375,2375,2375,0
|
|
20230622,152400,180791800,2375,2375,2375,2375,0
|
|
20230622,152300,180791800,2375,2375,2375,2375,0
|
|
20230622,152200,180791800,2375,2375,2375,2375,0
|
|
20230622,152100,180791800,2375,2375,2375,2375,0
|
|
20230622,152000,180791800,2375,2375,2375,2375,0
|
|
20230622,151900,180791800,2375,2375,2375,2370,243
|
|
20230622,151800,180215860,2370,2370,2375,2365,110
|
|
20230622,151700,179955655,2375,2375,2375,2370,5
|
|
20230622,151600,179943790,2370,2370,2375,2365,4115
|
|
20230622,151500,170199235,2375,2370,2375,2370,8
|
|
20230622,151400,170180270,2375,2370,2375,2370,8
|
|
20230622,151300,170161305,2375,2370,2375,2370,3485
|
|
20230622,151200,161901850,2375,2370,2375,2370,112
|
|
20230622,151100,161636405,2375,2370,2375,2370,13
|
|
20230622,151000,161605590,2375,2370,2375,2370,13
|
|
20230622,150900,161574775,2375,2375,2375,2375,100
|
|
20230622,150800,161337275,2375,2375,2375,2375,7
|
|
20230622,150700,161320650,2375,2375,2375,2375,0
|
|
20230622,150600,161320650,2375,2375,2375,2375,100
|
|
20230622,150500,161083150,2380,2380,2380,2380,0
|
|
20230622,150400,161083150,2380,2380,2380,2380,0
|
|
20230622,150300,161083150,2380,2380,2380,2380,0
|
|
20230622,150200,161083150,2380,2380,2380,2380,100
|
|
20230622,150100,160845150,2380,2380,2380,2380,0
|
|
20230622,150000,160845150,2380,2380,2380,2380,0
|
|
20230622,145900,160845150,2380,2380,2380,2380,0
|
|
20230622,145800,160845150,2380,2380,2380,2380,0
|
|
20230622,145700,160845150,2380,2380,2380,2380,0
|
|
20230622,145600,160845150,2380,2380,2380,2380,1
|
|
20230622,145500,160842770,2380,2380,2380,2380,0
|
|
20230622,145400,160842770,2380,2380,2380,2380,111
|
|
20230622,145300,160578590,2380,2380,2380,2380,0
|
|
20230622,145200,160578590,2380,2380,2380,2380,0
|
|
20230622,145100,160578590,2380,2380,2380,2380,0
|
|
20230622,145000,160578590,2380,2380,2380,2380,0
|
|
20230622,144900,160578590,2380,2380,2380,2380,0
|
|
20230622,144800,160578590,2380,2380,2380,2380,0
|
|
20230622,144700,160578590,2380,2375,2380,2375,359
|
|
20230622,144600,159725960,2380,2380,2380,2380,142
|
|
20230622,144500,159388000,2380,2380,2380,2380,0
|
|
20230622,144400,159388000,2380,2375,2380,2375,201
|
|
20230622,144300,158910620,2380,2375,2380,2375,81
|
|
20230622,144200,158718240,2375,2375,2375,2375,13
|
|
20230622,144100,158687365,2375,2375,2375,2375,100
|
|
20230622,144000,158449865,2375,2375,2375,2375,1007
|
|
20230622,143900,156058240,2375,2375,2375,2375,0
|
|
20230622,143800,156058240,2375,2375,2375,2375,0
|
|
20230622,143700,156058240,2375,2370,2375,2370,282
|
|
20230622,143600,155389895,2370,2375,2375,2370,57
|
|
20230622,143500,155254770,2375,2370,2375,2370,501
|
|
20230622,143400,154067395,2375,2375,2375,2375,0
|
|
20230622,143300,154067395,2375,2375,2375,2370,1983
|
|
20230622,143200,149365435,2380,2380,2380,2380,1
|
|
20230622,143100,149363055,2375,2375,2375,2375,0
|
|
20230622,143000,149363055,2375,2375,2375,2375,7
|
|
20230622,142900,149346430,2375,2375,2375,2375,9
|
|
20230622,142800,149325055,2375,2375,2375,2375,3700
|
|
20230622,142700,140537555,2380,2380,2380,2380,0
|
|
20230622,142600,140537555,2380,2380,2380,2380,0
|
|
20230622,142500,140537555,2380,2380,2380,2380,0
|
|
20230622,142400,140537555,2380,2380,2380,2380,1
|
|
20230622,142300,140535175,2380,2380,2380,2380,0
|
|
20230622,142200,140535175,2380,2380,2380,2380,1
|
|
20230622,142100,140532795,2375,2375,2375,2375,1140
|
|
20230622,142000,137825295,2380,2380,2380,2380,0
|
|
20230622,141900,137825295,2380,2380,2380,2380,0
|
|
20230622,141800,137825295,2380,2380,2380,2380,0
|
|
20230622,141700,137825295,2380,2380,2380,2380,10
|
|
20230622,141600,137801495,2380,2380,2380,2380,17
|
|
20230622,141500,137761035,2380,2380,2380,2380,2
|
|
20230622,141400,137756275,2380,2380,2380,2380,2
|
|
20230622,141300,137751515,2380,2380,2380,2380,0
|
|
20230622,141200,137751515,2380,2380,2380,2380,0
|
|
20230622,141100,137751515,2380,2380,2380,2380,0
|
|
20230622,141000,137751515,2380,2380,2380,2380,0
|
|
20230622,140900,137751515,2380,2380,2380,2380,1
|
|
20230622,140800,137749135,2375,2375,2375,2375,0
|
|
20230622,140700,137749135,2375,2375,2375,2375,130
|
|
20230622,140600,137440385,2380,2380,2380,2380,0
|
|
20230622,140500,137440385,2380,2375,2380,2375,495
|
|
20230622,140400,136264755,2375,2375,2375,2375,0
|
|
20230622,140300,136264755,2375,2375,2375,2375,545
|
|
20230622,140200,134970380,2380,2380,2380,2380,14
|
|
20230622,140100,134937060,2380,2380,2380,2380,957
|
|
20230622,140000,132659400,2390,2390,2390,2390,0
|
|
20230622,135900,132659400,2390,2390,2390,2390,0
|
|
20230622,135800,132659400,2390,2390,2390,2390,0
|
|
20230622,135700,132659400,2390,2390,2390,2390,0
|
|
20230622,135600,132659400,2390,2390,2390,2390,0
|
|
20230622,135500,132659400,2390,2390,2390,2390,1
|
|
20230622,135400,132657010,2385,2390,2390,2385,11
|
|
20230622,135300,132630725,2390,2390,2390,2390,0
|
|
20230622,135200,132630725,2390,2390,2390,2390,22
|
|
20230622,135100,132578145,2390,2390,2390,2390,3
|
|
20230622,135000,132570975,2390,2390,2390,2390,0
|
|
20230622,134900,132570975,2390,2390,2390,2390,1
|
|
20230622,134800,132568585,2380,2380,2380,2380,0
|
|
20230622,134700,132568585,2380,2380,2380,2380,1
|
|
20230622,134600,132566205,2390,2390,2390,2390,0
|
|
20230622,134500,132566205,2390,2390,2390,2390,0
|
|
20230622,134400,132566205,2390,2390,2390,2390,0
|
|
20230622,134300,132566205,2390,2385,2390,2385,420
|
|
20230622,134200,131564500,2385,2385,2385,2385,0
|
|
20230622,134100,131564500,2385,2385,2385,2385,2
|
|
20230622,134000,131559730,2385,2380,2385,2380,421
|
|
20230622,133900,130557745,2380,2380,2380,2380,1
|
|
20230622,133800,130555365,2380,2380,2380,2380,201
|
|
20230622,133700,130076985,2375,2375,2375,2375,0
|
|
20230622,133600,130076985,2375,2375,2375,2375,0
|
|
20230622,133500,130076985,2375,2375,2375,2375,0
|
|
20230622,133400,130076985,2375,2375,2375,2375,0
|
|
20230622,133300,130076985,2375,2375,2375,2375,0
|
|
20230622,133200,130076985,2375,2375,2375,2375,0
|
|
20230622,133100,130076985,2375,2375,2375,2375,0
|
|
20230622,133000,130076985,2375,2375,2375,2370,8
|
|
20230622,132900,130057990,2375,2375,2375,2375,7
|
|
20230622,132800,130041365,2375,2375,2375,2375,7
|
|
20230622,132700,130024740,2375,2370,2375,2370,2679
|
|
20230622,132600,123675505,2370,2370,2370,2370,2452
|
|
20230622,132500,117864265,2380,2380,2380,2380,1
|
|
20230622,132400,117861885,2375,2375,2380,2375,1652
|
|
20230622,132300,113938380,2380,2380,2380,2380,0
|
|
20230622,132200,113938380,2380,2380,2380,2380,0
|
|
20230622,132100,113938380,2380,2380,2380,2380,0
|
|
20230622,132000,113938380,2380,2380,2380,2380,10
|
|
20230622,131900,113914580,2380,2380,2380,2380,0
|
|
20230622,131800,113914580,2380,2380,2380,2380,1
|
|
20230622,131700,113912200,2375,2375,2375,2375,37
|
|
20230622,131600,113824325,2380,2380,2380,2380,1
|
|
20230622,131500,113821945,2375,2375,2375,2375,1014
|
|
20230622,131400,111413695,2380,2380,2380,2380,0
|
|
20230622,131300,111413695,2380,2380,2380,2380,0
|
|
20230622,131200,111413695,2380,2380,2380,2380,0
|
|
20230622,131100,111413695,2380,2380,2380,2380,0
|
|
20230622,131000,111413695,2380,2380,2380,2380,0
|
|
20230622,130900,111413695,2380,2380,2380,2380,0
|
|
20230622,130800,111413695,2380,2380,2380,2380,0
|
|
20230622,130700,111413695,2380,2380,2380,2380,1
|
|
20230622,130600,111411315,2375,2380,2380,2375,13
|
|
20230622,130500,111380435,2375,2380,2380,2375,339
|
|
20230622,130400,110575300,2385,2385,2385,2385,0
|
|
20230622,130300,110575300,2385,2385,2385,2380,760
|
|
20230622,130200,108763995,2385,2385,2385,2385,0
|
|
20230622,130100,108763995,2385,2380,2385,2380,28
|
|
20230622,130000,108697350,2385,2385,2385,2380,749
|
|
20230622,125900,106914675,2395,2395,2395,2395,0
|
|
20230622,125800,106914675,2395,2395,2395,2395,0
|
|
20230622,125700,106914675,2395,2395,2395,2395,0
|
|
20230622,125600,106914675,2395,2395,2395,2395,0
|
|
20230622,125500,106914675,2395,2395,2395,2395,0
|
|
20230622,125400,106914675,2395,2395,2395,2395,0
|
|
20230622,125300,106914675,2395,2395,2395,2395,0
|
|
20230622,125200,106914675,2395,2395,2395,2395,0
|
|
20230622,125100,106914675,2395,2395,2395,2395,0
|
|
20230622,125000,106914675,2395,2395,2395,2395,0
|
|
20230622,124900,106914675,2395,2395,2395,2395,0
|
|
20230622,124800,106914675,2395,2395,2395,2395,0
|
|
20230622,124700,106914675,2395,2395,2395,2395,0
|
|
20230622,124600,106914675,2395,2395,2395,2395,0
|
|
20230622,124500,106914675,2395,2395,2395,2395,0
|
|
20230622,124400,106914675,2395,2395,2395,2395,0
|
|
20230622,124300,106914675,2395,2395,2395,2395,0
|
|
20230622,124200,106914675,2395,2395,2395,2395,0
|
|
20230622,124100,106914675,2395,2395,2395,2395,0
|
|
20230622,124000,106914675,2395,2395,2395,2395,0
|
|
20230622,123900,106914675,2395,2395,2395,2395,0
|
|
20230622,123800,106914675,2395,2395,2395,2395,0
|
|
20230622,123700,106914675,2395,2395,2395,2395,0
|
|
20230622,123600,106914675,2395,2395,2395,2380,3
|
|
20230622,123500,106907505,2395,2385,2395,2385,16
|
|
20230622,123400,106869310,2385,2385,2385,2385,0
|
|
20230622,123300,106869310,2385,2385,2385,2385,0
|
|
20230622,123200,106869310,2385,2385,2385,2385,0
|
|
20230622,123100,106869310,2385,2385,2385,2385,20
|
|
20230622,123000,106821610,2385,2380,2385,2380,396
|
|
20230622,122900,105879120,2385,2385,2385,2385,7
|
|
20230622,122800,105862425,2385,2385,2385,2385,0
|
|
20230622,122700,105862425,2385,2385,2385,2385,0
|
|
20230622,122600,105862425,2385,2380,2385,2380,2
|
|
20230622,122500,105857660,2385,2380,2385,2380,23
|
|
20230622,122400,105802915,2385,2380,2385,2380,23
|
|
20230622,122300,105748160,2385,2390,2390,2380,540
|
|
20230622,122200,104462380,2390,2390,2390,2390,0
|
|
20230622,122100,104462380,2390,2390,2390,2390,0
|
|
20230622,122000,104462380,2390,2390,2390,2390,0
|
|
20230622,121900,104462380,2390,2390,2390,2390,0
|
|
20230622,121800,104462380,2390,2390,2390,2390,5
|
|
20230622,121700,104450430,2390,2390,2390,2390,0
|
|
20230622,121600,104450430,2390,2390,2390,2390,0
|
|
20230622,121500,104450430,2390,2390,2390,2390,0
|
|
20230622,121400,104450430,2390,2390,2390,2390,0
|
|
20230622,121300,104450430,2390,2385,2390,2385,2
|
|
20230622,121200,104445655,2390,2385,2390,2385,8
|
|
20230622,121100,104426570,2390,2385,2390,2385,23
|
|
20230622,121000,104371710,2390,2385,2390,2385,187
|
|
20230622,120900,103925695,2385,2390,2390,2385,434
|
|
20230622,120800,102888510,2395,2395,2395,2395,0
|
|
20230622,120700,102888510,2395,2395,2395,2395,0
|
|
20230622,120600,102888510,2395,2395,2395,2395,0
|
|
20230622,120500,102888510,2395,2395,2395,2395,0
|
|
20230622,120400,102888510,2395,2395,2395,2395,0
|
|
20230622,120300,102888510,2395,2395,2395,2395,0
|
|
20230622,120200,102888510,2395,2395,2395,2395,0
|
|
20230622,120100,102888510,2395,2390,2395,2390,283
|
|
20230622,120000,102212135,2400,2400,2400,2400,0
|
|
20230622,115900,102212135,2400,2400,2400,2400,0
|
|
20230622,115800,102212135,2400,2400,2400,2400,0
|
|
20230622,115700,102212135,2400,2400,2400,2400,0
|
|
20230622,115600,102212135,2400,2400,2400,2400,0
|
|
20230622,115500,102212135,2400,2400,2400,2400,0
|
|
20230622,115400,102212135,2400,2400,2400,2400,0
|
|
20230622,115300,102212135,2400,2400,2400,2400,0
|
|
20230622,115200,102212135,2400,2400,2400,2400,0
|
|
20230622,115100,102212135,2400,2400,2400,2400,0
|
|
20230622,115000,102212135,2400,2400,2400,2400,0
|
|
20230622,114900,102212135,2400,2400,2400,2400,0
|
|
20230622,114800,102212135,2400,2385,2400,2385,103
|
|
20230622,114700,101965455,2390,2390,2390,2390,0
|
|
20230622,114600,101965455,2390,2395,2395,2390,1208
|
|
20230622,114500,99078315,2400,2400,2400,2400,0
|
|
20230622,114400,99078315,2400,2400,2400,2400,0
|
|
20230622,114300,99078315,2400,2400,2400,2400,0
|
|
20230622,114200,99078315,2400,2400,2400,2400,0
|
|
20230622,114100,99078315,2400,2400,2400,2400,1
|
|
20230622,114000,99075915,2400,2400,2400,2400,0
|
|
20230622,113900,99075915,2400,2400,2400,2400,0
|
|
20230622,113800,99075915,2400,2400,2400,2400,0
|
|
20230622,113700,99075915,2400,2400,2400,2400,0
|
|
20230622,113600,99075915,2400,2400,2400,2400,0
|
|
20230622,113500,99075915,2400,2400,2400,2400,1
|
|
20230622,113400,99073515,2400,2400,2400,2400,0
|
|
20230622,113300,99073515,2400,2400,2400,2400,0
|
|
20230622,113200,99073515,2400,2400,2400,2400,0
|
|
20230622,113100,99073515,2400,2400,2400,2400,0
|
|
20230622,113000,99073515,2400,2395,2400,2395,4
|
|
20230622,112900,99063930,2400,2400,2400,2400,0
|
|
20230622,112800,99063930,2400,2400,2400,2400,100
|
|
20230622,112700,98823930,2400,2400,2400,2400,0
|
|
20230622,112600,98823930,2400,2400,2400,2400,0
|
|
20230622,112500,98823930,2400,2400,2400,2400,0
|
|
20230622,112400,98823930,2400,2400,2400,2400,0
|
|
20230622,112300,98823930,2400,2400,2400,2400,0
|
|
20230622,112200,98823930,2400,2400,2400,2400,1
|
|
20230622,112100,98821530,2400,2400,2400,2400,0
|
|
20230622,112000,98821530,2400,2400,2400,2400,0
|
|
20230622,111900,98821530,2400,2400,2400,2400,2
|
|
20230622,111800,98816730,2400,2400,2400,2400,1
|
|
20230622,111700,98814330,2400,2400,2400,2400,1
|
|
20230622,111600,98811930,2400,2400,2400,2400,1
|
|
20230622,111500,98809530,2400,2400,2400,2400,1
|
|
20230622,111400,98807130,2400,2400,2400,2400,1
|
|
20230622,111300,98804730,2380,2385,2385,2380,10186
|
|
20230622,111200,74562015,2385,2380,2385,2380,49
|
|
20230622,111100,74445360,2385,2390,2390,2385,506
|
|
20230622,111000,73238520,2395,2395,2395,2395,0
|
|
20230622,110900,73238520,2395,2395,2395,2395,0
|
|
20230622,110800,73238520,2395,2395,2395,2395,0
|
|
20230622,110700,73238520,2395,2390,2395,2390,12
|
|
20230622,110600,73209825,2390,2390,2395,2390,15
|
|
20230622,110500,73173965,2395,2395,2395,2395,0
|
|
20230622,110400,73173965,2395,2395,2395,2390,592
|
|
20230622,110300,71759075,2395,2395,2395,2395,0
|
|
20230622,110200,71759075,2395,2390,2395,2390,86
|
|
20230622,110100,71553530,2390,2395,2395,2390,1250
|
|
20230622,110000,68565185,2395,2400,2400,2395,1075
|
|
20230622,105900,65985540,2400,2400,2400,2400,100
|
|
20230622,105800,65745540,2400,2400,2400,2400,1
|
|
20230622,105700,65743140,2400,2400,2400,2400,2
|
|
20230622,105600,65738340,2400,2400,2400,2400,1
|
|
20230622,105500,65735940,2400,2400,2400,2400,1
|
|
20230622,105400,65733540,2400,2400,2400,2400,7
|
|
20230622,105300,65716740,2400,2400,2400,2400,0
|
|
20230622,105200,65716740,2400,2400,2400,2400,2
|
|
20230622,105100,65711940,2400,2400,2400,2400,0
|
|
20230622,105000,65711940,2400,2400,2400,2400,0
|
|
20230622,104900,65711940,2400,2400,2400,2400,0
|
|
20230622,104800,65711940,2400,2400,2400,2400,0
|
|
20230622,104700,65711940,2400,2400,2400,2400,0
|
|
20230622,104600,65711940,2400,2400,2400,2400,1
|
|
20230622,104500,65709540,2400,2400,2400,2400,2
|
|
20230622,104400,65704740,2400,2405,2405,2400,185
|
|
20230622,104300,65260735,2400,2400,2400,2400,1425
|
|
20230622,104200,61840735,2400,2400,2400,2400,1
|
|
20230622,104100,61838335,2400,2400,2400,2400,1
|
|
20230622,104000,61835935,2400,2400,2400,2400,10
|
|
20230622,103900,61811935,2400,2400,2400,2400,10
|
|
20230622,103800,61787935,2400,2395,2405,2395,2796
|
|
20230622,103700,55087310,2395,2395,2395,2395,0
|
|
20230622,103600,55087310,2395,2395,2395,2395,0
|
|
20230622,103500,55087310,2395,2395,2395,2395,0
|
|
20230622,103400,55087310,2395,2395,2395,2395,0
|
|
20230622,103300,55087310,2395,2395,2395,2395,201
|
|
20230622,103200,54605915,2395,2395,2395,2395,1
|
|
20230622,103100,54603520,2395,2395,2395,2395,208
|
|
20230622,103000,54105360,2395,2395,2395,2395,405
|
|
20230622,102900,53135385,2395,2395,2395,2395,0
|
|
20230622,102800,53135385,2395,2395,2395,2395,901
|
|
20230622,102700,50977490,2395,2395,2395,2395,0
|
|
20230622,102600,50977490,2395,2395,2395,2395,0
|
|
20230622,102500,50977490,2395,2395,2395,2395,2
|
|
20230622,102400,50972700,2395,2395,2395,2395,0
|
|
20230622,102300,50972700,2395,2395,2395,2395,8
|
|
20230622,102200,50953540,2390,2390,2390,2390,200
|
|
20230622,102100,50475540,2395,2395,2395,2395,0
|
|
20230622,102000,50475540,2395,2395,2395,2395,1
|
|
20230622,101900,50473145,2395,2395,2395,2395,0
|
|
20230622,101800,50473145,2395,2395,2395,2395,1
|
|
20230622,101700,50470750,2390,2395,2395,2390,2
|
|
20230622,101600,50465965,2395,2395,2395,2395,339
|
|
20230622,101500,49654060,2390,2390,2390,2390,79
|
|
20230622,101400,49465250,2395,2395,2395,2395,0
|
|
20230622,101300,49465250,2395,2395,2395,2395,100
|
|
20230622,101200,49225750,2395,2390,2395,2390,4
|
|
20230622,101100,49216175,2395,2395,2395,2395,0
|
|
20230622,101000,49216175,2395,2400,2400,2395,3
|
|
20230622,100900,49208985,2395,2400,2400,2395,1001
|
|
20230622,100800,46811585,2400,2400,2400,2400,0
|
|
20230622,100700,46811585,2400,2395,2400,2395,1514
|
|
20230622,100600,43185550,2400,2400,2400,2400,10
|
|
20230622,100500,43161550,2400,2400,2400,2400,476
|
|
20230622,100400,42019150,2405,2405,2405,2405,0
|
|
20230622,100300,42019150,2405,2405,2405,2405,1
|
|
20230622,100200,42016745,2405,2405,2405,2405,0
|
|
20230622,100100,42016745,2405,2405,2405,2405,0
|
|
20230622,100000,42016745,2405,2405,2405,2405,101
|
|
20230622,095900,41773840,2405,2405,2405,2405,1
|
|
20230622,095800,41771435,2405,2405,2405,2405,100
|
|
20230622,095700,41530935,2405,2405,2405,2405,0
|
|
20230622,095600,41530935,2405,2405,2405,2400,677
|
|
20230622,095500,39906115,2405,2405,2405,2405,0
|
|
20230622,095400,39906115,2405,2405,2405,2405,6
|
|
20230622,095300,39891685,2405,2405,2405,2405,1
|
|
20230622,095200,39889280,2405,2405,2405,2405,57
|
|
20230622,095100,39752195,2405,2405,2405,2405,0
|
|
20230622,095000,39752195,2405,2405,2405,2405,1
|
|
20230622,094900,39749790,2405,2405,2405,2405,10
|
|
20230622,094800,39725740,2405,2405,2405,2405,16
|
|
20230622,094700,39687260,2405,2405,2405,2405,1
|
|
20230622,094600,39684855,2400,2405,2405,2400,2
|
|
20230622,094500,39680050,2400,2405,2405,2400,59
|
|
20230622,094400,39538435,2405,2405,2405,2405,1
|
|
20230622,094300,39536030,2395,2405,2405,2395,679
|
|
20230622,094200,37909815,2400,2405,2405,2400,27
|
|
20230622,094100,37845005,2400,2395,2400,2395,1986
|
|
20230622,094000,33078655,2400,2400,2400,2400,105
|
|
20230622,093900,32826655,2400,2400,2400,2360,8805
|
|
20230622,093800,11901545,2420,2420,2420,2420,1
|
|
20230622,093700,11899125,2400,2400,2400,2400,4
|
|
20230622,093600,11889525,2420,2420,2420,2420,0
|
|
20230622,093500,11889525,2420,2415,2420,2415,100
|
|
20230622,093400,11648020,2415,2415,2415,2415,1
|
|
20230622,093300,11645605,2415,2415,2415,2415,0
|
|
20230622,093200,11645605,2415,2415,2415,2415,0
|
|
20230622,093100,11645605,2415,2415,2415,2415,11
|
|
20230622,093000,11619040,2415,2410,2415,2405,89
|
|
20230622,092900,11404550,2410,2405,2410,2400,702
|
|
20230622,092800,9717905,2430,2430,2430,2430,0
|
|
20230622,092700,9717905,2430,2430,2430,2430,0
|
|
20230622,092600,9717905,2430,2430,2430,2430,0
|
|
20230622,092500,9717905,2430,2430,2430,2430,0
|
|
20230622,092400,9717905,2430,2430,2430,2430,0
|
|
20230622,092300,9717905,2430,2430,2430,2430,0
|
|
20230622,092200,9717905,2430,2430,2430,2430,1362
|
|
20230622,092100,6408245,2435,2435,2435,2435,0
|
|
20230622,092000,6408245,2435,2425,2435,2425,111
|
|
20230622,091900,6138595,2425,2425,2425,2425,1
|
|
20230622,091800,6136170,2425,2420,2425,2420,2
|
|
20230622,091700,6131325,2405,2410,2410,2405,30
|
|
20230622,091600,6059150,2430,2430,2430,2430,0
|
|
20230622,091500,6059150,2430,2425,2430,2415,2205
|
|
20230622,091400,733560,2435,2435,2435,2435,0
|
|
20230622,091300,733560,2435,2435,2435,2435,0
|
|
20230622,091200,733560,2435,2435,2435,2435,0
|
|
20230622,091100,733560,2435,2435,2435,2435,0
|
|
20230622,091000,733560,2435,2435,2435,2435,0
|
|
20230622,090900,733560,2435,2435,2435,2435,0
|
|
20230622,090800,733560,2435,2435,2435,2435,0
|
|
20230622,090700,733560,2435,2435,2435,2435,1
|
|
20230622,090600,731125,2435,2435,2435,2435,0
|
|
20230622,090500,731125,2435,2435,2435,2435,0
|
|
20230622,090400,731125,2435,2435,2435,2435,0
|
|
20230622,090300,731125,2435,2430,2435,2430,7
|
|
20230622,090200,714105,2420,2420,2420,2420,131
|
|
20230622,090100,397085,2440,2440,2440,2420,160
|
|
20230622,090000,9760,2440,2440,2440,2440,4
|