694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203100,446498175,2130,2130,2130,2130,8476
|
|
20230612,203000,446498175,2130,2130,2130,2130,0
|
|
20230612,202900,446498175,2130,2130,2130,2130,0
|
|
20230612,202800,446498175,2130,2130,2130,2130,0
|
|
20230612,202700,446498175,2130,2130,2130,2130,0
|
|
20230612,202600,446498175,2130,2130,2130,2130,0
|
|
20230612,202500,446498175,2130,2130,2130,2130,0
|
|
20230612,202400,446498175,2130,2130,2130,2130,0
|
|
20230612,202300,446498175,2130,2130,2130,2130,0
|
|
20230612,202200,446498175,2130,2130,2130,2130,0
|
|
20230612,202100,446498175,2130,2130,2130,2130,0
|
|
20230612,202000,446498175,2130,2130,2130,2130,0
|
|
20230612,201900,446498175,2130,2130,2130,2130,0
|
|
20230612,201800,446498175,2130,2130,2130,2130,0
|
|
20230612,201700,446498175,2130,2130,2130,2130,0
|
|
20230612,201600,446498175,2130,2130,2130,2130,0
|
|
20230612,201500,446498175,2130,2130,2130,2130,0
|
|
20230612,201400,446498175,2130,2130,2130,2130,0
|
|
20230612,201300,446498175,2130,2130,2130,2130,0
|
|
20230612,201200,446498175,2130,2130,2130,2130,0
|
|
20230612,201100,446498175,2130,2130,2130,2130,0
|
|
20230612,201000,446498175,2130,2130,2130,2130,0
|
|
20230612,200900,446498175,2130,2130,2130,2130,0
|
|
20230612,200800,446498175,2130,2130,2130,2130,0
|
|
20230612,200700,446498175,2130,2130,2130,2130,0
|
|
20230612,200600,446498175,2130,2130,2130,2130,0
|
|
20230612,200500,446498175,2130,2130,2130,2130,0
|
|
20230612,200400,446498175,2130,2130,2130,2130,0
|
|
20230612,200300,446498175,2130,2130,2130,2130,0
|
|
20230612,200200,446498175,2130,2130,2130,2130,0
|
|
20230612,200100,446498175,2130,2130,2130,2130,8476
|
|
20230612,200000,446498175,2130,2130,2130,2130,0
|
|
20230612,195900,446498175,2130,2130,2130,2130,0
|
|
20230612,195800,446498175,2130,2130,2130,2130,0
|
|
20230612,195700,446498175,2130,2130,2130,2130,0
|
|
20230612,195600,446498175,2130,2130,2130,2130,0
|
|
20230612,195500,446498175,2130,2130,2130,2130,0
|
|
20230612,195400,446498175,2130,2130,2130,2130,0
|
|
20230612,195300,446498175,2130,2130,2130,2130,0
|
|
20230612,195200,446498175,2130,2130,2130,2130,0
|
|
20230612,195100,446498175,2130,2130,2130,2130,0
|
|
20230612,195000,446498175,2130,2130,2130,2130,0
|
|
20230612,194900,446498175,2130,2130,2130,2130,0
|
|
20230612,194800,446498175,2130,2130,2130,2130,0
|
|
20230612,194700,446498175,2130,2130,2130,2130,0
|
|
20230612,194600,446498175,2130,2130,2130,2130,0
|
|
20230612,194500,446498175,2130,2130,2130,2130,0
|
|
20230612,194400,446498175,2130,2130,2130,2130,0
|
|
20230612,194300,446498175,2130,2130,2130,2130,0
|
|
20230612,194200,446498175,2130,2130,2130,2130,0
|
|
20230612,194100,446498175,2130,2130,2130,2130,0
|
|
20230612,194000,446498175,2130,2130,2130,2130,0
|
|
20230612,193900,446498175,2130,2130,2130,2130,0
|
|
20230612,193800,446498175,2130,2130,2130,2130,0
|
|
20230612,193700,446498175,2130,2130,2130,2130,0
|
|
20230612,193600,446498175,2130,2130,2130,2130,0
|
|
20230612,193500,446498175,2130,2130,2130,2130,0
|
|
20230612,193400,446498175,2130,2130,2130,2130,0
|
|
20230612,193300,446498175,2130,2130,2130,2130,0
|
|
20230612,193200,446498175,2130,2130,2130,2130,0
|
|
20230612,193100,446498175,2130,2130,2130,2130,8476
|
|
20230612,193000,446498175,2130,2130,2130,2130,0
|
|
20230612,192900,446498175,2130,2130,2130,2130,0
|
|
20230612,192800,446498175,2130,2130,2130,2130,0
|
|
20230612,192700,446498175,2130,2130,2130,2130,0
|
|
20230612,192600,446498175,2130,2130,2130,2130,0
|
|
20230612,192500,446498175,2130,2130,2130,2130,0
|
|
20230612,192400,446498175,2130,2130,2130,2130,0
|
|
20230612,192300,446498175,2130,2130,2130,2130,0
|
|
20230612,192200,446498175,2130,2130,2130,2130,0
|
|
20230612,192100,446498175,2130,2130,2130,2130,0
|
|
20230612,192000,446498175,2130,2130,2130,2130,0
|
|
20230612,191900,446498175,2130,2130,2130,2130,0
|
|
20230612,191800,446498175,2130,2130,2130,2130,0
|
|
20230612,191700,446498175,2130,2130,2130,2130,0
|
|
20230612,191600,446498175,2130,2130,2130,2130,0
|
|
20230612,191500,446498175,2130,2130,2130,2130,0
|
|
20230612,191400,446498175,2130,2130,2130,2130,0
|
|
20230612,191300,446498175,2130,2130,2130,2130,0
|
|
20230612,191200,446498175,2130,2130,2130,2130,0
|
|
20230612,191100,446498175,2130,2130,2130,2130,0
|
|
20230612,191000,446498175,2130,2130,2130,2130,0
|
|
20230612,190900,446498175,2130,2130,2130,2130,0
|
|
20230612,190800,446498175,2130,2130,2130,2130,0
|
|
20230612,190700,446498175,2130,2130,2130,2130,0
|
|
20230612,190600,446498175,2130,2130,2130,2130,0
|
|
20230612,190500,446498175,2130,2130,2130,2130,0
|
|
20230612,190400,446498175,2130,2130,2130,2130,0
|
|
20230612,190300,446498175,2130,2130,2130,2130,0
|
|
20230612,190200,446498175,2130,2130,2130,2130,0
|
|
20230612,190100,446498175,2130,2130,2130,2130,8476
|
|
20230612,190000,446498175,2130,2130,2130,2130,0
|
|
20230612,185900,446498175,2130,2130,2130,2130,0
|
|
20230612,185800,446498175,2130,2130,2130,2130,0
|
|
20230612,185700,446498175,2130,2130,2130,2130,0
|
|
20230612,185600,446498175,2130,2130,2130,2130,0
|
|
20230612,185500,446498175,2130,2130,2130,2130,0
|
|
20230612,185400,446498175,2130,2130,2130,2130,0
|
|
20230612,185300,446498175,2130,2130,2130,2130,0
|
|
20230612,185200,446498175,2130,2130,2130,2130,0
|
|
20230612,185100,446498175,2130,2130,2130,2130,0
|
|
20230612,185000,446498175,2130,2130,2130,2130,0
|
|
20230612,184900,446498175,2130,2130,2130,2130,0
|
|
20230612,184800,446498175,2130,2130,2130,2130,0
|
|
20230612,184700,446498175,2130,2130,2130,2130,0
|
|
20230612,184600,446498175,2130,2130,2130,2130,0
|
|
20230612,184500,446498175,2130,2130,2130,2130,0
|
|
20230612,184400,446498175,2130,2130,2130,2130,0
|
|
20230612,184300,446498175,2130,2130,2130,2130,0
|
|
20230612,184200,446498175,2130,2130,2130,2130,0
|
|
20230612,184100,446498175,2130,2130,2130,2130,0
|
|
20230612,184000,446498175,2130,2130,2130,2130,0
|
|
20230612,183900,446498175,2130,2130,2130,2130,0
|
|
20230612,183800,446498175,2130,2130,2130,2130,0
|
|
20230612,183700,446498175,2130,2130,2130,2130,0
|
|
20230612,183600,446498175,2130,2130,2130,2130,0
|
|
20230612,183500,446498175,2130,2130,2130,2130,0
|
|
20230612,183400,446498175,2130,2130,2130,2130,0
|
|
20230612,183300,446498175,2130,2130,2130,2130,0
|
|
20230612,183200,446498175,2130,2130,2130,2130,0
|
|
20230612,183100,446498175,2130,2130,2130,2130,8476
|
|
20230612,183000,446498175,2130,2130,2130,2130,0
|
|
20230612,182900,446498175,2130,2130,2130,2130,0
|
|
20230612,182800,446498175,2130,2130,2130,2130,0
|
|
20230612,182700,446498175,2130,2130,2130,2130,0
|
|
20230612,182600,446498175,2130,2130,2130,2130,0
|
|
20230612,182500,446498175,2130,2130,2130,2130,0
|
|
20230612,182400,446498175,2130,2130,2130,2130,0
|
|
20230612,182300,446498175,2130,2130,2130,2130,0
|
|
20230612,182200,446498175,2130,2130,2130,2130,0
|
|
20230612,182100,446498175,2130,2130,2130,2130,0
|
|
20230612,182000,446498175,2130,2130,2130,2130,0
|
|
20230612,181900,446498175,2130,2130,2130,2130,0
|
|
20230612,181800,446498175,2130,2130,2130,2130,0
|
|
20230612,181700,446498175,2130,2130,2130,2130,0
|
|
20230612,181600,446498175,2130,2130,2130,2130,0
|
|
20230612,181500,446498175,2130,2130,2130,2130,0
|
|
20230612,181400,446498175,2130,2130,2130,2130,0
|
|
20230612,181300,446498175,2130,2130,2130,2130,0
|
|
20230612,181200,446498175,2130,2130,2130,2130,0
|
|
20230612,181100,446498175,2130,2130,2130,2130,0
|
|
20230612,181000,446498175,2130,2130,2130,2130,0
|
|
20230612,180900,446498175,2130,2130,2130,2130,0
|
|
20230612,180800,446498175,2130,2130,2130,2130,0
|
|
20230612,180700,446498175,2130,2130,2130,2130,0
|
|
20230612,180600,446498175,2130,2130,2130,2130,0
|
|
20230612,180500,446498175,2130,2130,2130,2130,0
|
|
20230612,180400,446498175,2130,2130,2130,2130,0
|
|
20230612,180300,446498175,2130,2130,2130,2130,0
|
|
20230612,180200,446498175,2130,2130,2130,2130,0
|
|
20230612,180100,446498175,2130,2130,2130,2130,8476
|
|
20230612,180000,446498175,2130,2130,2130,2130,0
|
|
20230612,175900,446498175,2130,2130,2130,2130,0
|
|
20230612,175800,446498175,2130,2130,2130,2130,0
|
|
20230612,175700,446498175,2130,2130,2130,2130,0
|
|
20230612,175600,446498175,2130,2130,2130,2130,0
|
|
20230612,175500,446498175,2130,2130,2130,2130,0
|
|
20230612,175400,446498175,2130,2130,2130,2130,0
|
|
20230612,175300,446498175,2130,2130,2130,2130,0
|
|
20230612,175200,446498175,2130,2130,2130,2130,0
|
|
20230612,175100,446498175,2130,2130,2130,2130,0
|
|
20230612,175000,446498175,2130,2130,2130,2130,0
|
|
20230612,174900,446498175,2130,2130,2130,2130,0
|
|
20230612,174800,446498175,2130,2130,2130,2130,0
|
|
20230612,174700,446498175,2130,2130,2130,2130,0
|
|
20230612,174600,446498175,2130,2130,2130,2130,0
|
|
20230612,174500,446498175,2130,2130,2130,2130,0
|
|
20230612,174400,446498175,2130,2130,2130,2130,0
|
|
20230612,174300,446498175,2130,2130,2130,2130,0
|
|
20230612,174200,446498175,2130,2130,2130,2130,0
|
|
20230612,174100,446498175,2130,2130,2130,2130,0
|
|
20230612,174000,446498175,2130,2130,2130,2130,0
|
|
20230612,173900,446498175,2130,2130,2130,2130,0
|
|
20230612,173800,446498175,2130,2130,2130,2130,0
|
|
20230612,173700,446498175,2130,2130,2130,2130,0
|
|
20230612,173600,446498175,2130,2130,2130,2130,0
|
|
20230612,173500,446498175,2130,2130,2130,2130,0
|
|
20230612,173400,446498175,2130,2130,2130,2130,0
|
|
20230612,173300,446498175,2130,2130,2130,2130,0
|
|
20230612,173200,446498175,2130,2130,2130,2130,0
|
|
20230612,173100,446498175,2130,2130,2130,2130,8476
|
|
20230612,173000,446498175,2130,2130,2130,2130,0
|
|
20230612,172900,446498175,2130,2130,2130,2130,0
|
|
20230612,172800,446498175,2130,2130,2130,2130,0
|
|
20230612,172700,446498175,2130,2130,2130,2130,0
|
|
20230612,172600,446498175,2130,2130,2130,2130,0
|
|
20230612,172500,446498175,2130,2130,2130,2130,0
|
|
20230612,172400,446498175,2130,2130,2130,2130,0
|
|
20230612,172300,446498175,2130,2130,2130,2130,0
|
|
20230612,172200,446498175,2130,2130,2130,2130,0
|
|
20230612,172100,446498175,2130,2130,2130,2130,0
|
|
20230612,172000,446498175,2130,2130,2130,2130,0
|
|
20230612,171900,446498175,2130,2130,2130,2130,0
|
|
20230612,171800,446498175,2130,2130,2130,2130,0
|
|
20230612,171700,446498175,2130,2130,2130,2130,0
|
|
20230612,171600,446498175,2130,2130,2130,2130,0
|
|
20230612,171500,446498175,2130,2130,2130,2130,0
|
|
20230612,171400,446498175,2130,2130,2130,2130,0
|
|
20230612,171300,446498175,2130,2130,2130,2130,0
|
|
20230612,171200,446498175,2130,2130,2130,2130,0
|
|
20230612,171100,446498175,2130,2130,2130,2130,0
|
|
20230612,171000,446498175,2130,2130,2130,2130,0
|
|
20230612,170900,446498175,2130,2130,2130,2130,0
|
|
20230612,170800,446498175,2130,2130,2130,2130,0
|
|
20230612,170700,446498175,2130,2130,2130,2130,0
|
|
20230612,170600,446498175,2130,2130,2130,2130,0
|
|
20230612,170500,446498175,2130,2130,2130,2130,0
|
|
20230612,170400,446498175,2130,2130,2130,2130,0
|
|
20230612,170300,446498175,2130,2130,2130,2130,0
|
|
20230612,170200,446498175,2130,2130,2130,2130,0
|
|
20230612,170100,446498175,2130,2130,2130,2130,8476
|
|
20230612,170000,446498175,2130,2130,2130,2130,0
|
|
20230612,165900,446498175,2130,2130,2130,2130,0
|
|
20230612,165800,446498175,2130,2130,2130,2130,0
|
|
20230612,165700,446498175,2130,2130,2130,2130,0
|
|
20230612,165600,446498175,2130,2130,2130,2130,0
|
|
20230612,165500,446498175,2130,2130,2130,2130,0
|
|
20230612,165400,446498175,2130,2130,2130,2130,0
|
|
20230612,165300,446498175,2130,2130,2130,2130,0
|
|
20230612,165200,446498175,2130,2130,2130,2130,0
|
|
20230612,165100,446498175,2130,2130,2130,2130,0
|
|
20230612,165000,446498175,2130,2130,2130,2130,0
|
|
20230612,164900,446498175,2130,2130,2130,2130,0
|
|
20230612,164800,446498175,2130,2130,2130,2130,0
|
|
20230612,164700,446498175,2130,2130,2130,2130,0
|
|
20230612,164600,446498175,2130,2130,2130,2130,0
|
|
20230612,164500,446498175,2130,2130,2130,2130,0
|
|
20230612,164400,446498175,2130,2130,2130,2130,0
|
|
20230612,164300,446498175,2130,2130,2130,2130,0
|
|
20230612,164200,446498175,2130,2130,2130,2130,0
|
|
20230612,164100,446498175,2130,2130,2130,2130,0
|
|
20230612,164000,446498175,2130,2130,2130,2130,0
|
|
20230612,163900,446498175,2130,2130,2130,2130,0
|
|
20230612,163800,446498175,2130,2130,2130,2130,0
|
|
20230612,163700,446498175,2130,2130,2130,2130,0
|
|
20230612,163600,446498175,2130,2130,2130,2130,0
|
|
20230612,163500,446498175,2130,2130,2130,2130,0
|
|
20230612,163400,446498175,2130,2130,2130,2130,0
|
|
20230612,163300,446498175,2130,2130,2130,2130,0
|
|
20230612,163200,446498175,2130,2130,2130,2130,0
|
|
20230612,163100,446498175,2130,2130,2130,2130,8476
|
|
20230612,163000,446498175,2130,2130,2130,2130,0
|
|
20230612,162900,446498175,2130,2130,2130,2130,0
|
|
20230612,162800,446498175,2130,2130,2130,2130,0
|
|
20230612,162700,446498175,2130,2130,2130,2130,0
|
|
20230612,162600,446498175,2130,2130,2130,2130,0
|
|
20230612,162500,446498175,2130,2130,2130,2130,0
|
|
20230612,162400,446498175,2130,2130,2130,2130,0
|
|
20230612,162300,446498175,2130,2130,2130,2130,0
|
|
20230612,162200,446498175,2130,2130,2130,2130,0
|
|
20230612,162100,446498175,2130,2130,2130,2130,0
|
|
20230612,162000,446498175,2130,2130,2130,2130,0
|
|
20230612,161900,446498175,2130,2130,2130,2130,0
|
|
20230612,161800,446498175,2130,2130,2130,2130,0
|
|
20230612,161700,446498175,2130,2130,2130,2130,0
|
|
20230612,161600,446498175,2130,2130,2130,2130,0
|
|
20230612,161500,446498175,2130,2130,2130,2130,0
|
|
20230612,161400,446498175,2130,2130,2130,2130,0
|
|
20230612,161300,446498175,2130,2130,2130,2130,0
|
|
20230612,161200,446498175,2130,2130,2130,2130,0
|
|
20230612,161100,446498175,2130,2130,2130,2130,0
|
|
20230612,161000,446498175,2130,2130,2130,2130,0
|
|
20230612,160900,446498175,2130,2130,2130,2130,0
|
|
20230612,160800,446498175,2130,2130,2130,2130,0
|
|
20230612,160700,446498175,2130,2130,2130,2130,0
|
|
20230612,160600,446498175,2130,2130,2130,2130,0
|
|
20230612,160500,446498175,2130,2130,2130,2130,0
|
|
20230612,160400,446498175,2130,2130,2130,2130,0
|
|
20230612,160300,446498175,2130,2130,2130,2130,0
|
|
20230612,160200,446498175,2130,2130,2130,2130,0
|
|
20230612,160100,446498175,2130,2130,2130,2130,8476
|
|
20230612,160000,446498175,2130,2130,2130,2130,0
|
|
20230612,155900,446498175,2130,2130,2130,2130,0
|
|
20230612,155800,446498175,2130,2130,2130,2130,0
|
|
20230612,155700,446498175,2130,2130,2130,2130,0
|
|
20230612,155600,446498175,2130,2130,2130,2130,0
|
|
20230612,155500,446498175,2130,2130,2130,2130,0
|
|
20230612,155400,446498175,2130,2130,2130,2130,0
|
|
20230612,155300,446498175,2130,2130,2130,2130,0
|
|
20230612,155200,446498175,2130,2130,2130,2130,0
|
|
20230612,155100,446498175,2130,2130,2130,2130,0
|
|
20230612,155000,446498175,2130,2130,2130,2130,0
|
|
20230612,154900,446498175,2130,2130,2130,2130,0
|
|
20230612,154800,446498175,2130,2130,2130,2130,0
|
|
20230612,154700,446498175,2130,2130,2130,2130,0
|
|
20230612,154600,446498175,2130,2130,2130,2130,0
|
|
20230612,154500,446498175,2130,2130,2130,2130,0
|
|
20230612,154400,446498175,2130,2130,2130,2130,0
|
|
20230612,154300,446498175,2130,2130,2130,2130,0
|
|
20230612,154200,446498175,2130,2130,2130,2130,0
|
|
20230612,154100,446498175,2130,2130,2130,2130,0
|
|
20230612,154000,446498175,2130,2130,2130,2130,0
|
|
20230612,153900,446498175,2130,2130,2130,2130,0
|
|
20230612,153800,446498175,2130,2130,2130,2130,0
|
|
20230612,153700,446498175,2130,2130,2130,2130,0
|
|
20230612,153600,446498175,2130,2130,2130,2130,0
|
|
20230612,153500,446498175,2130,2130,2130,2130,0
|
|
20230612,153400,446498175,2130,2130,2130,2130,0
|
|
20230612,153300,446498175,2130,2130,2130,2130,0
|
|
20230612,153200,446498175,2130,2130,2130,2130,0
|
|
20230612,153100,446498175,2130,2130,2130,2130,8476
|
|
20230612,153000,446498175,2130,2130,2130,2130,8476
|
|
20230612,152900,428444295,2145,2145,2145,2145,0
|
|
20230612,152800,428444295,2145,2145,2145,2145,0
|
|
20230612,152700,428444295,2145,2145,2145,2145,0
|
|
20230612,152600,428444295,2145,2145,2145,2145,0
|
|
20230612,152500,428444295,2145,2145,2145,2145,0
|
|
20230612,152400,428444295,2145,2145,2145,2145,0
|
|
20230612,152300,428444295,2145,2145,2145,2145,0
|
|
20230612,152200,428444295,2145,2145,2145,2145,0
|
|
20230612,152100,428444295,2145,2145,2145,2145,0
|
|
20230612,152000,428444295,2145,2145,2145,2145,0
|
|
20230612,151900,428444295,2145,2140,2145,2140,2292
|
|
20230612,151800,423530455,2125,2140,2145,2125,7088
|
|
20230612,151700,408449845,2145,2140,2150,2140,3042
|
|
20230612,151600,401931200,2135,2135,2135,2135,4
|
|
20230612,151500,401922660,2145,2135,2145,2135,442
|
|
20230612,151400,400978220,2135,2135,2135,2135,32
|
|
20230612,151300,400909900,2135,2135,2135,2135,0
|
|
20230612,151200,400909900,2135,2135,2135,2135,0
|
|
20230612,151100,400909900,2135,2135,2135,2135,35
|
|
20230612,151000,400835175,2140,2140,2140,2140,0
|
|
20230612,150900,400835175,2140,2140,2140,2140,0
|
|
20230612,150800,400835175,2140,2140,2140,2140,0
|
|
20230612,150700,400835175,2140,2140,2140,2140,0
|
|
20230612,150600,400835175,2140,2140,2140,2140,0
|
|
20230612,150500,400835175,2140,2140,2140,2140,0
|
|
20230612,150400,400835175,2140,2140,2140,2140,0
|
|
20230612,150300,400835175,2140,2140,2140,2140,0
|
|
20230612,150200,400835175,2140,2135,2140,2135,2
|
|
20230612,150100,400830900,2135,2135,2135,2135,500
|
|
20230612,150000,399763400,2140,2140,2140,2140,1
|
|
20230612,145900,399761260,2150,2145,2150,2145,22
|
|
20230612,145800,399714065,2145,2140,2145,2140,591
|
|
20230612,145700,398446625,2140,2140,2140,2140,0
|
|
20230612,145600,398446625,2140,2140,2140,2140,0
|
|
20230612,145500,398446625,2140,2140,2140,2140,10
|
|
20230612,145400,398425225,2130,2130,2130,2130,0
|
|
20230612,145300,398425225,2130,2130,2130,2130,0
|
|
20230612,145200,398425225,2130,2140,2140,2130,401
|
|
20230612,145100,397567095,2145,2145,2145,2145,48
|
|
20230612,145000,397464135,2140,2140,2140,2140,36
|
|
20230612,144900,397387095,2130,2130,2130,2130,1585
|
|
20230612,144800,394011045,2145,2135,2145,2135,1000
|
|
20230612,144700,391867820,2140,2140,2140,2140,0
|
|
20230612,144600,391867820,2140,2130,2140,2130,601
|
|
20230612,144500,390587680,2130,2135,2135,2130,2540
|
|
20230612,144400,385177470,2140,2140,2140,2140,45
|
|
20230612,144300,385081170,2140,2140,2140,2140,3
|
|
20230612,144200,385074750,2140,2140,2140,2140,3
|
|
20230612,144100,385068330,2145,2140,2145,2140,503
|
|
20230612,144000,383989400,2130,2130,2130,2130,0
|
|
20230612,143900,383989400,2130,2130,2130,2130,0
|
|
20230612,143800,383989400,2130,2130,2130,2130,615
|
|
20230612,143700,382679450,2130,2130,2130,2130,437
|
|
20230612,143600,381748640,2140,2140,2140,2140,570
|
|
20230612,143500,380528840,2140,2140,2140,2140,0
|
|
20230612,143400,380528840,2140,2140,2140,2140,79
|
|
20230612,143300,380359780,2140,2140,2140,2140,0
|
|
20230612,143200,380359780,2140,2140,2140,2140,11
|
|
20230612,143100,380336240,2130,2130,2130,2130,0
|
|
20230612,143000,380336240,2130,2135,2135,2130,800
|
|
20230612,142900,378631740,2140,2140,2140,2140,0
|
|
20230612,142800,378631740,2140,2140,2140,2140,0
|
|
20230612,142700,378631740,2140,2140,2140,2140,0
|
|
20230612,142600,378631740,2140,2140,2140,2140,2
|
|
20230612,142500,378627460,2140,2140,2140,2140,0
|
|
20230612,142400,378627460,2140,2140,2140,2140,0
|
|
20230612,142300,378627460,2140,2140,2140,2140,0
|
|
20230612,142200,378627460,2140,2140,2140,2140,0
|
|
20230612,142100,378627460,2140,2140,2140,2140,3
|
|
20230612,142000,378621040,2145,2145,2145,2145,0
|
|
20230612,141900,378621040,2145,2145,2145,2145,20
|
|
20230612,141800,378578140,2130,2140,2145,2130,7770
|
|
20230612,141700,362009115,2135,2135,2135,2135,0
|
|
20230612,141600,362009115,2135,2135,2135,2135,0
|
|
20230612,141500,362009115,2135,2135,2135,2135,0
|
|
20230612,141400,362009115,2135,2140,2140,2135,2251
|
|
20230612,141300,357200455,2135,2135,2135,2135,0
|
|
20230612,141200,357200455,2135,2135,2135,2135,0
|
|
20230612,141100,357200455,2135,2135,2135,2135,0
|
|
20230612,141000,357200455,2135,2135,2135,2135,0
|
|
20230612,140900,357200455,2135,2135,2135,2135,0
|
|
20230612,140800,357200455,2135,2135,2135,2135,0
|
|
20230612,140700,357200455,2135,2135,2135,2135,0
|
|
20230612,140600,357200455,2135,2135,2135,2135,6995
|
|
20230612,140500,342266130,2135,2135,2135,2135,333
|
|
20230612,140400,341555175,2135,2135,2135,2135,500
|
|
20230612,140300,340487675,2135,2135,2135,2135,1932
|
|
20230612,140200,336362855,2135,2140,2140,2135,7
|
|
20230612,140100,336347885,2140,2140,2140,2140,253
|
|
20230612,140000,335806465,2140,2140,2140,2140,0
|
|
20230612,135900,335806465,2140,2140,2140,2140,24
|
|
20230612,135800,335755105,2145,2145,2145,2145,0
|
|
20230612,135700,335755105,2145,2145,2145,2145,0
|
|
20230612,135600,335755105,2145,2145,2145,2145,1
|
|
20230612,135500,335752960,2150,2150,2150,2150,0
|
|
20230612,135400,335752960,2150,2150,2150,2150,0
|
|
20230612,135300,335752960,2150,2150,2150,2150,150
|
|
20230612,135200,335430460,2150,2150,2150,2150,500
|
|
20230612,135100,334355460,2140,2140,2140,2140,300
|
|
20230612,135000,333713460,2140,2140,2140,2140,0
|
|
20230612,134900,333713460,2140,2150,2150,2140,806
|
|
20230612,134800,331987020,2145,2145,2145,2145,114
|
|
20230612,134700,331742490,2145,2145,2145,2145,3
|
|
20230612,134600,331736055,2150,2150,2150,2150,0
|
|
20230612,134500,331736055,2150,2150,2150,2150,0
|
|
20230612,134400,331736055,2150,2150,2150,2150,10
|
|
20230612,134300,331714555,2150,2150,2150,2150,100
|
|
20230612,134200,331499555,2150,2150,2150,2150,0
|
|
20230612,134100,331499555,2150,2150,2150,2150,0
|
|
20230612,134000,331499555,2150,2150,2150,2150,0
|
|
20230612,133900,331499555,2150,2150,2150,2150,0
|
|
20230612,133800,331499555,2150,2150,2150,2150,0
|
|
20230612,133700,331499555,2150,2150,2150,2150,0
|
|
20230612,133600,331499555,2150,2150,2150,2150,0
|
|
20230612,133500,331499555,2150,2150,2150,2150,2000
|
|
20230612,133400,327199555,2150,2150,2150,2150,4
|
|
20230612,133300,327190955,2140,2140,2140,2140,0
|
|
20230612,133200,327190955,2140,2150,2155,2140,555
|
|
20230612,133100,326000665,2150,2140,2150,2140,3592
|
|
20230612,133000,318298975,2135,2135,2135,2135,0
|
|
20230612,132900,318298975,2135,2135,2135,2135,400
|
|
20230612,132800,317444975,2135,2135,2135,2135,46
|
|
20230612,132700,317346765,2135,2135,2135,2135,0
|
|
20230612,132600,317346765,2135,2135,2135,2135,0
|
|
20230612,132500,317346765,2135,2135,2135,2135,0
|
|
20230612,132400,317346765,2135,2135,2135,2135,0
|
|
20230612,132300,317346765,2135,2135,2135,2135,0
|
|
20230612,132200,317346765,2135,2135,2135,2135,2133
|
|
20230612,132100,312792810,2130,2130,2130,2130,1
|
|
20230612,132000,312790680,2135,2135,2135,2135,0
|
|
20230612,131900,312790680,2135,2135,2135,2135,0
|
|
20230612,131800,312790680,2135,2135,2135,2135,2
|
|
20230612,131700,312786410,2135,2135,2135,2135,0
|
|
20230612,131600,312786410,2135,2135,2135,2135,66
|
|
20230612,131500,312645500,2140,2140,2140,2140,0
|
|
20230612,131400,312645500,2140,2140,2140,2140,0
|
|
20230612,131300,312645500,2140,2140,2140,2140,10
|
|
20230612,131200,312624100,2140,2140,2140,2140,0
|
|
20230612,131100,312624100,2140,2140,2140,2140,0
|
|
20230612,131000,312624100,2140,2140,2140,2140,0
|
|
20230612,130900,312624100,2140,2140,2140,2140,0
|
|
20230612,130800,312624100,2140,2140,2140,2140,0
|
|
20230612,130700,312624100,2140,2140,2140,2140,0
|
|
20230612,130600,312624100,2140,2140,2140,2140,0
|
|
20230612,130500,312624100,2140,2140,2140,2140,0
|
|
20230612,130400,312624100,2140,2140,2140,2140,0
|
|
20230612,130300,312624100,2140,2140,2140,2140,1
|
|
20230612,130200,312621960,2135,2135,2135,2135,0
|
|
20230612,130100,312621960,2135,2135,2135,2135,0
|
|
20230612,130000,312621960,2135,2135,2135,2135,0
|
|
20230612,125900,312621960,2135,2130,2135,2130,3848
|
|
20230612,125800,304425475,2135,2135,2135,2135,600
|
|
20230612,125700,303144475,2135,2135,2135,2135,0
|
|
20230612,125600,303144475,2135,2135,2135,2135,701
|
|
20230612,125500,301647840,2135,2135,2135,2135,300
|
|
20230612,125400,301007340,2135,2135,2135,2135,0
|
|
20230612,125300,301007340,2135,2135,2135,2135,299
|
|
20230612,125200,300368975,2135,2135,2135,2135,1
|
|
20230612,125100,300366840,2135,2135,2135,2135,134
|
|
20230612,125000,300080750,2135,2135,2135,2135,100
|
|
20230612,124900,299867250,2135,2135,2135,2135,0
|
|
20230612,124800,299867250,2135,2135,2135,2135,0
|
|
20230612,124700,299867250,2135,2135,2135,2135,59
|
|
20230612,124600,299741285,2135,2135,2135,2135,10
|
|
20230612,124500,299719935,2135,2135,2135,2135,25
|
|
20230612,124400,299666560,2130,2130,2130,2130,500
|
|
20230612,124300,298601560,2130,2130,2130,2130,1
|
|
20230612,124200,298599430,2135,2135,2135,2135,69
|
|
20230612,124100,298452115,2135,2135,2135,2135,0
|
|
20230612,124000,298452115,2135,2135,2135,2135,0
|
|
20230612,123900,298452115,2135,2135,2135,2135,0
|
|
20230612,123800,298452115,2135,2135,2135,2135,0
|
|
20230612,123700,298452115,2135,2135,2135,2135,100
|
|
20230612,123600,298238615,2140,2140,2140,2140,0
|
|
20230612,123500,298238615,2140,2140,2140,2140,0
|
|
20230612,123400,298238615,2140,2140,2140,2140,0
|
|
20230612,123300,298238615,2140,2140,2140,2140,100
|
|
20230612,123200,298024615,2130,2130,2130,2130,0
|
|
20230612,123100,298024615,2130,2130,2130,2130,0
|
|
20230612,123000,298024615,2130,2130,2130,2130,1
|
|
20230612,122900,298022485,2135,2135,2135,2135,160
|
|
20230612,122800,297680885,2130,2135,2135,2130,90
|
|
20230612,122700,297488740,2140,2140,2140,2140,0
|
|
20230612,122600,297488740,2140,2140,2140,2140,0
|
|
20230612,122500,297488740,2140,2140,2140,2140,0
|
|
20230612,122400,297488740,2140,2140,2140,2140,1
|
|
20230612,122300,297486600,2135,2135,2135,2135,0
|
|
20230612,122200,297486600,2135,2135,2135,2135,1
|
|
20230612,122100,297484465,2145,2145,2145,2145,0
|
|
20230612,122000,297484465,2145,2145,2145,2145,99
|
|
20230612,121900,297272110,2130,2130,2130,2130,0
|
|
20230612,121800,297272110,2130,2130,2130,2130,0
|
|
20230612,121700,297272110,2130,2130,2130,2130,5
|
|
20230612,121600,297261460,2130,2130,2130,2130,0
|
|
20230612,121500,297261460,2130,2130,2130,2130,0
|
|
20230612,121400,297261460,2130,2130,2130,2130,5
|
|
20230612,121300,297250810,2130,2130,2130,2130,0
|
|
20230612,121200,297250810,2130,2130,2130,2130,0
|
|
20230612,121100,297250810,2130,2130,2130,2130,0
|
|
20230612,121000,297250810,2130,2130,2130,2130,0
|
|
20230612,120900,297250810,2130,2130,2130,2130,1
|
|
20230612,120800,297248680,2150,2150,2150,2150,1
|
|
20230612,120700,297246530,2130,2130,2130,2130,0
|
|
20230612,120600,297246530,2130,2130,2130,2130,0
|
|
20230612,120500,297246530,2130,2140,2140,2130,4100
|
|
20230612,120400,288490445,2150,2150,2150,2150,21
|
|
20230612,120300,288445295,2150,2150,2150,2150,0
|
|
20230612,120200,288445295,2150,2150,2150,2150,0
|
|
20230612,120100,288445295,2150,2150,2150,2150,0
|
|
20230612,120000,288445295,2150,2150,2150,2150,0
|
|
20230612,115900,288445295,2150,2150,2150,2150,25
|
|
20230612,115800,288391545,2150,2150,2150,2150,100
|
|
20230612,115700,288176545,2140,2140,2140,2140,3
|
|
20230612,115600,288170125,2150,2150,2150,2150,0
|
|
20230612,115500,288170125,2150,2150,2150,2150,0
|
|
20230612,115400,288170125,2150,2150,2150,2150,100
|
|
20230612,115300,287955125,2150,2150,2150,2150,0
|
|
20230612,115200,287955125,2150,2150,2150,2150,0
|
|
20230612,115100,287955125,2150,2150,2150,2150,99
|
|
20230612,115000,287742275,2140,2140,2140,2140,0
|
|
20230612,114900,287742275,2140,2140,2140,2140,8
|
|
20230612,114800,287725155,2150,2150,2150,2150,0
|
|
20230612,114700,287725155,2150,2140,2150,2140,349
|
|
20230612,114600,286977295,2150,2150,2150,2150,0
|
|
20230612,114500,286977295,2150,2150,2150,2150,0
|
|
20230612,114400,286977295,2150,2145,2150,2145,110
|
|
20230612,114300,286741260,2145,2145,2145,2145,305
|
|
20230612,114200,286087035,2145,2145,2145,2145,0
|
|
20230612,114100,286087035,2145,2145,2145,2145,0
|
|
20230612,114000,286087035,2145,2135,2145,2135,2379
|
|
20230612,113900,281006870,2135,2135,2135,2135,335
|
|
20230612,113800,280291645,2145,2135,2145,2135,25
|
|
20230612,113700,280238220,2145,2150,2150,2145,163
|
|
20230612,113600,279888085,2145,2150,2150,2145,189
|
|
20230612,113500,279482180,2145,2140,2150,2140,857
|
|
20230612,113400,277646895,2150,2150,2150,2150,61
|
|
20230612,113300,277515745,2150,2155,2155,2150,104
|
|
20230612,113200,277291645,2150,2150,2150,2150,3
|
|
20230612,113100,277285195,2150,2150,2150,2150,7
|
|
20230612,113000,277270145,2150,2150,2150,2150,90
|
|
20230612,112900,277076645,2150,2150,2155,2150,72
|
|
20230612,112800,276921695,2150,2150,2150,2150,17
|
|
20230612,112700,276885145,2150,2150,2150,2145,213
|
|
20230612,112600,276427220,2155,2155,2155,2155,100
|
|
20230612,112500,276211720,2155,2155,2155,2155,0
|
|
20230612,112400,276211720,2155,2155,2155,2155,0
|
|
20230612,112300,276211720,2155,2155,2155,2155,0
|
|
20230612,112200,276211720,2155,2155,2155,2155,99
|
|
20230612,112100,275998375,2155,2155,2155,2155,0
|
|
20230612,112000,275998375,2155,2155,2155,2155,0
|
|
20230612,111900,275998375,2155,2145,2155,2140,1419
|
|
20230612,111800,272959800,2145,2145,2145,2145,0
|
|
20230612,111700,272959800,2145,2145,2145,2145,505
|
|
20230612,111600,271876575,2145,2145,2145,2145,1
|
|
20230612,111500,271874430,2155,2155,2155,2155,100
|
|
20230612,111400,271658930,2155,2155,2155,2155,0
|
|
20230612,111300,271658930,2155,2155,2155,2155,0
|
|
20230612,111200,271658930,2155,2155,2155,2155,0
|
|
20230612,111100,271658930,2155,2155,2155,2155,100
|
|
20230612,111000,271443430,2155,2155,2155,2140,493
|
|
20230612,110900,270388380,2140,2155,2155,2140,375
|
|
20230612,110800,269585040,2155,2160,2160,2155,170
|
|
20230612,110700,269218190,2160,2155,2160,2155,87
|
|
20230612,110600,269030700,2160,2155,2160,2155,57
|
|
20230612,110500,268907860,2160,2155,2165,2155,546
|
|
20230612,110400,267728470,2150,2150,2150,2150,54
|
|
20230612,110300,267612370,2150,2150,2150,2150,0
|
|
20230612,110200,267612370,2150,2150,2150,2150,14
|
|
20230612,110100,267582270,2145,2145,2145,2145,100
|
|
20230612,110000,267367770,2145,2145,2145,2145,400
|
|
20230612,105900,266509770,2145,2150,2150,2145,1000
|
|
20230612,105800,264362770,2160,2160,2160,2160,0
|
|
20230612,105700,264362770,2160,2160,2160,2160,99
|
|
20230612,105600,264148930,2160,2155,2160,2155,5
|
|
20230612,105500,264138150,2165,2155,2165,2155,12
|
|
20230612,105400,264112280,2160,2155,2160,2155,100
|
|
20230612,105300,263896630,2140,2140,2140,2140,200
|
|
20230612,105200,263468630,2140,2140,2140,2140,0
|
|
20230612,105100,263468630,2140,2140,2140,2140,0
|
|
20230612,105000,263468630,2140,2140,2155,2140,647
|
|
20230612,104900,262082550,2140,2140,2140,2140,3000
|
|
20230612,104800,255662550,2160,2160,2160,2160,0
|
|
20230612,104700,255662550,2160,2160,2160,2160,95
|
|
20230612,104600,255457350,2160,2145,2160,2145,153
|
|
20230612,104500,255129090,2145,2150,2150,2145,5
|
|
20230612,104400,255118345,2165,2160,2165,2160,20
|
|
20230612,104300,255075100,2160,2160,2160,2160,100
|
|
20230612,104200,254859100,2160,2160,2160,2160,0
|
|
20230612,104100,254859100,2160,2160,2160,2160,0
|
|
20230612,104000,254859100,2160,2160,2160,2160,0
|
|
20230612,103900,254859100,2160,2160,2160,2160,100
|
|
20230612,103800,254643100,2160,2160,2160,2160,31
|
|
20230612,103700,254576140,2160,2160,2160,2160,0
|
|
20230612,103600,254576140,2160,2155,2160,2155,100
|
|
20230612,103500,254360490,2140,2140,2140,2140,0
|
|
20230612,103400,254360490,2140,2140,2140,2140,910
|
|
20230612,103300,252413090,2155,2145,2155,2145,1005
|
|
20230612,103200,250257315,2145,2155,2155,2145,559
|
|
20230612,103100,249057260,2145,2160,2160,2145,1442
|
|
20230612,103000,245953800,2160,2160,2160,2160,18
|
|
20230612,102900,245914920,2160,2165,2165,2160,511
|
|
20230612,102800,244810655,2170,2170,2170,2170,0
|
|
20230612,102700,244810655,2170,2170,2170,2170,2
|
|
20230612,102600,244806315,2170,2170,2170,2170,500
|
|
20230612,102500,243721315,2170,2165,2170,2160,642
|
|
20230612,102400,242331655,2165,2165,2165,2165,0
|
|
20230612,102300,242331655,2165,2160,2165,2160,4028
|
|
20230612,102200,233623605,2160,2150,2160,2150,496
|
|
20230612,102100,232556945,2160,2160,2160,2160,100
|
|
20230612,102000,232340945,2160,2160,2165,2160,221
|
|
20230612,101900,231863580,2160,2150,2165,2150,314
|
|
20230612,101800,231183875,2165,2160,2165,2160,100
|
|
20230612,101700,230967380,2150,2150,2150,2150,10
|
|
20230612,101600,230945880,2150,2160,2165,2150,30
|
|
20230612,101500,230881355,2150,2165,2165,2150,1001
|
|
20230612,101400,228714205,2165,2160,2165,2160,330
|
|
20230612,101300,228000755,2150,2150,2150,2150,0
|
|
20230612,101200,228000755,2150,2150,2155,2150,1042
|
|
20230612,101100,225760430,2150,2155,2155,2150,1105
|
|
20230612,101000,223384155,2150,2155,2155,2150,1262
|
|
20230612,100900,220664570,2155,2160,2160,2155,553
|
|
20230612,100800,219470105,2160,2150,2160,2150,2406
|
|
20230612,100700,214279005,2150,2155,2155,2150,117
|
|
20230612,100600,214026875,2155,2155,2160,2155,2115
|
|
20230612,100500,209468650,2150,2145,2150,2145,4544
|
|
20230612,100400,199709985,2145,2145,2145,2145,99
|
|
20230612,100300,199497630,2145,2145,2145,2145,0
|
|
20230612,100200,199497630,2145,2145,2145,2145,0
|
|
20230612,100100,199497630,2145,2145,2145,2145,0
|
|
20230612,100000,199497630,2145,2145,2145,2145,100
|
|
20230612,095900,199283130,2135,2135,2135,2135,280
|
|
20230612,095800,198685330,2130,2130,2130,2130,0
|
|
20230612,095700,198685330,2130,2135,2135,2130,6050
|
|
20230612,095600,185775290,2145,2135,2145,2135,1700
|
|
20230612,095500,182144790,2135,2135,2135,2135,87
|
|
20230612,095400,181959045,2145,2145,2145,2145,196
|
|
20230612,095300,181538625,2135,2145,2145,2135,401
|
|
20230612,095200,180681490,2145,2135,2145,2135,2
|
|
20230612,095100,180677210,2150,2140,2150,2140,131
|
|
20230612,095000,180396840,2140,2140,2140,2140,0
|
|
20230612,094900,180396840,2140,2135,2140,2135,194
|
|
20230612,094800,179982150,2135,2135,2135,2135,906
|
|
20230612,094700,178047840,2135,2140,2140,2135,5016
|
|
20230612,094600,167338675,2145,2145,2145,2145,99
|
|
20230612,094500,167126320,2140,2145,2145,2140,5
|
|
20230612,094400,167115615,2140,2140,2140,2140,5102
|
|
20230612,094300,156197335,2150,2150,2150,2150,91
|
|
20230612,094200,156001685,2150,2140,2150,2140,397
|
|
20230612,094100,155150420,2140,2140,2145,2140,66
|
|
20230612,094000,155009170,2145,2145,2145,2145,180
|
|
20230612,093900,154623070,2145,2155,2155,2145,2616
|
|
20230612,093800,149009805,2155,2150,2155,2150,203
|
|
20230612,093700,148573340,2155,2150,2155,2150,53
|
|
20230612,093600,148459380,2150,2150,2150,2150,462
|
|
20230612,093500,147466080,2150,2150,2150,2150,159
|
|
20230612,093400,147124230,2140,2150,2150,2140,1111
|
|
20230612,093300,144741180,2145,2145,2145,2145,181
|
|
20230612,093200,144352935,2140,2150,2150,2140,197
|
|
20230612,093100,143930685,2150,2150,2150,2150,798
|
|
20230612,093000,142214985,2150,2145,2150,2140,262
|
|
20230612,092900,141653030,2145,2145,2145,2145,0
|
|
20230612,092800,141653030,2145,2145,2150,2145,593
|
|
20230612,092700,140380545,2145,2145,2145,2145,143
|
|
20230612,092600,140073810,2145,2145,2145,2140,141
|
|
20230612,092500,139771495,2145,2145,2145,2145,0
|
|
20230612,092400,139771495,2145,2145,2145,2145,100
|
|
20230612,092300,139556995,2135,2145,2145,2135,71
|
|
20230612,092200,139404895,2140,2140,2145,2140,66
|
|
20230612,092100,139263450,2135,2145,2145,2135,499
|
|
20230612,092000,138197095,2145,2135,2145,2135,2
|
|
20230612,091900,138192815,2135,2135,2135,2135,199
|
|
20230612,091800,137767950,2135,2145,2145,2135,101
|
|
20230612,091700,137551545,2140,2140,2140,2135,1171
|
|
20230612,091600,135046105,2135,2130,2135,2130,2204
|
|
20230612,091500,130351565,2140,2140,2140,2140,101
|
|
20230612,091400,130135425,2130,2140,2140,2130,574
|
|
20230612,091300,128911755,2130,2130,2130,2130,118
|
|
20230612,091200,128660415,2130,2130,2130,2130,50
|
|
20230612,091100,128553915,2145,2145,2145,2145,0
|
|
20230612,091000,128553915,2145,2145,2145,2145,100
|
|
20230612,090900,128339415,2130,2130,2130,2130,297
|
|
20230612,090800,127706805,2125,2135,2135,2125,5076
|
|
20230612,090700,116896300,2135,2135,2135,2135,1340
|
|
20230612,090600,114035400,2135,2140,2140,2135,525
|
|
20230612,090500,112913820,2140,2140,2140,2135,280
|
|
20230612,090400,112315790,2135,2150,2150,2135,467
|
|
20230612,090300,111311755,2140,2130,2140,2125,8810
|
|
20230612,090200,92493040,2130,2140,2140,2130,6337
|
|
20230612,090100,78943295,2150,2135,2150,2115,19236
|
|
20230612,090000,38025040,2125,2175,2175,2125,17557
|