592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184900,248798360,2135,2135,2135,2135,1297
|
|
20230622,184800,248798360,2135,2135,2135,2135,0
|
|
20230622,184700,248798360,2135,2135,2135,2135,0
|
|
20230622,184600,248798360,2135,2135,2135,2135,0
|
|
20230622,184500,248798360,2135,2135,2135,2135,0
|
|
20230622,184400,248798360,2135,2135,2135,2135,0
|
|
20230622,184300,248798360,2135,2135,2135,2135,0
|
|
20230622,184200,248798360,2135,2135,2135,2135,0
|
|
20230622,184100,248798360,2135,2135,2135,2135,0
|
|
20230622,184000,248798360,2135,2135,2135,2135,0
|
|
20230622,183900,248798360,2135,2135,2135,2135,0
|
|
20230622,183800,248798360,2135,2135,2135,2135,0
|
|
20230622,183700,248798360,2135,2135,2135,2135,0
|
|
20230622,183600,248798360,2135,2135,2135,2135,0
|
|
20230622,183500,248798360,2135,2135,2135,2135,0
|
|
20230622,183400,248798360,2135,2135,2135,2135,0
|
|
20230622,183300,248798360,2135,2135,2135,2135,0
|
|
20230622,183200,248798360,2135,2135,2135,2135,0
|
|
20230622,183100,248798360,2135,2135,2135,2135,0
|
|
20230622,183000,248798360,2135,2135,2135,2135,0
|
|
20230622,182900,248798360,2135,2135,2135,2135,0
|
|
20230622,182800,248798360,2135,2135,2135,2135,0
|
|
20230622,182700,248798360,2135,2135,2135,2135,0
|
|
20230622,182600,248798360,2135,2135,2135,2135,0
|
|
20230622,182500,248798360,2135,2135,2135,2135,0
|
|
20230622,182400,248798360,2135,2135,2135,2135,0
|
|
20230622,182300,248798360,2135,2135,2135,2135,0
|
|
20230622,182200,248798360,2135,2135,2135,2135,0
|
|
20230622,182100,248798360,2135,2135,2135,2135,0
|
|
20230622,182000,248798360,2135,2135,2135,2135,0
|
|
20230622,181900,248798360,2135,2135,2135,2135,1297
|
|
20230622,181800,248798360,2135,2135,2135,2135,0
|
|
20230622,181700,248798360,2135,2135,2135,2135,0
|
|
20230622,181600,248798360,2135,2135,2135,2135,0
|
|
20230622,181500,248798360,2135,2135,2135,2135,0
|
|
20230622,181400,248798360,2135,2135,2135,2135,0
|
|
20230622,181300,248798360,2135,2135,2135,2135,0
|
|
20230622,181200,248798360,2135,2135,2135,2135,0
|
|
20230622,181100,248798360,2135,2135,2135,2135,0
|
|
20230622,181000,248798360,2135,2135,2135,2135,0
|
|
20230622,180900,248798360,2135,2135,2135,2135,0
|
|
20230622,180800,248798360,2135,2135,2135,2135,0
|
|
20230622,180700,248798360,2135,2135,2135,2135,0
|
|
20230622,180600,248798360,2135,2135,2135,2135,0
|
|
20230622,180500,248798360,2135,2135,2135,2135,0
|
|
20230622,180400,248798360,2135,2135,2135,2135,0
|
|
20230622,180300,248798360,2135,2135,2135,2135,0
|
|
20230622,180200,248798360,2135,2135,2135,2135,0
|
|
20230622,180100,248798360,2135,2135,2135,2135,0
|
|
20230622,180000,248798360,2135,2135,2135,2135,0
|
|
20230622,175900,248798360,2135,2135,2135,2135,0
|
|
20230622,175800,248798360,2135,2135,2135,2135,0
|
|
20230622,175700,248798360,2135,2135,2135,2135,0
|
|
20230622,175600,248798360,2135,2135,2135,2135,0
|
|
20230622,175500,248798360,2135,2135,2135,2135,0
|
|
20230622,175400,248798360,2135,2135,2135,2135,0
|
|
20230622,175300,248798360,2135,2135,2135,2135,0
|
|
20230622,175200,248798360,2135,2135,2135,2135,0
|
|
20230622,175100,248798360,2135,2135,2135,2135,0
|
|
20230622,175000,248798360,2135,2135,2135,2135,0
|
|
20230622,174900,248798360,2135,2135,2135,2135,1297
|
|
20230622,174800,248798360,2135,2135,2135,2135,0
|
|
20230622,174700,248798360,2135,2135,2135,2135,0
|
|
20230622,174600,248798360,2135,2135,2135,2135,0
|
|
20230622,174500,248798360,2135,2135,2135,2135,0
|
|
20230622,174400,248798360,2135,2135,2135,2135,0
|
|
20230622,174300,248798360,2135,2135,2135,2135,0
|
|
20230622,174200,248798360,2135,2135,2135,2135,0
|
|
20230622,174100,248798360,2135,2135,2135,2135,0
|
|
20230622,174000,248798360,2135,2135,2135,2135,0
|
|
20230622,173900,248798360,2135,2135,2135,2135,0
|
|
20230622,173800,248798360,2135,2135,2135,2135,0
|
|
20230622,173700,248798360,2135,2135,2135,2135,0
|
|
20230622,173600,248798360,2135,2135,2135,2135,0
|
|
20230622,173500,248798360,2135,2135,2135,2135,0
|
|
20230622,173400,248798360,2135,2135,2135,2135,0
|
|
20230622,173300,248798360,2135,2135,2135,2135,0
|
|
20230622,173200,248798360,2135,2135,2135,2135,0
|
|
20230622,173100,248798360,2135,2135,2135,2135,0
|
|
20230622,173000,248798360,2135,2135,2135,2135,0
|
|
20230622,172900,248798360,2135,2135,2135,2135,0
|
|
20230622,172800,248798360,2135,2135,2135,2135,0
|
|
20230622,172700,248798360,2135,2135,2135,2135,0
|
|
20230622,172600,248798360,2135,2135,2135,2135,0
|
|
20230622,172500,248798360,2135,2135,2135,2135,0
|
|
20230622,172400,248798360,2135,2135,2135,2135,0
|
|
20230622,172300,248798360,2135,2135,2135,2135,0
|
|
20230622,172200,248798360,2135,2135,2135,2135,0
|
|
20230622,172100,248798360,2135,2135,2135,2135,0
|
|
20230622,172000,248798360,2135,2135,2135,2135,0
|
|
20230622,171900,248798360,2135,2135,2135,2135,1297
|
|
20230622,171800,248798360,2135,2135,2135,2135,0
|
|
20230622,171700,248798360,2135,2135,2135,2135,0
|
|
20230622,171600,248798360,2135,2135,2135,2135,0
|
|
20230622,171500,248798360,2135,2135,2135,2135,0
|
|
20230622,171400,248798360,2135,2135,2135,2135,0
|
|
20230622,171300,248798360,2135,2135,2135,2135,0
|
|
20230622,171200,248798360,2135,2135,2135,2135,0
|
|
20230622,171100,248798360,2135,2135,2135,2135,0
|
|
20230622,171000,248798360,2135,2135,2135,2135,0
|
|
20230622,170900,248798360,2135,2135,2135,2135,0
|
|
20230622,170800,248798360,2135,2135,2135,2135,0
|
|
20230622,170700,248798360,2135,2135,2135,2135,0
|
|
20230622,170600,248798360,2135,2135,2135,2135,0
|
|
20230622,170500,248798360,2135,2135,2135,2135,0
|
|
20230622,170400,248798360,2135,2135,2135,2135,0
|
|
20230622,170300,248798360,2135,2135,2135,2135,0
|
|
20230622,170200,248798360,2135,2135,2135,2135,0
|
|
20230622,170100,248798360,2135,2135,2135,2135,0
|
|
20230622,170000,248798360,2135,2135,2135,2135,0
|
|
20230622,165900,248798360,2135,2135,2135,2135,0
|
|
20230622,165800,248798360,2135,2135,2135,2135,0
|
|
20230622,165700,248798360,2135,2135,2135,2135,0
|
|
20230622,165600,248798360,2135,2135,2135,2135,0
|
|
20230622,165500,248798360,2135,2135,2135,2135,0
|
|
20230622,165400,248798360,2135,2135,2135,2135,0
|
|
20230622,165300,248798360,2135,2135,2135,2135,0
|
|
20230622,165200,248798360,2135,2135,2135,2135,0
|
|
20230622,165100,248798360,2135,2135,2135,2135,0
|
|
20230622,165000,248798360,2135,2135,2135,2135,0
|
|
20230622,164900,248798360,2135,2135,2135,2135,1297
|
|
20230622,164800,248798360,2135,2135,2135,2135,0
|
|
20230622,164700,248798360,2135,2135,2135,2135,0
|
|
20230622,164600,248798360,2135,2135,2135,2135,0
|
|
20230622,164500,248798360,2135,2135,2135,2135,0
|
|
20230622,164400,248798360,2135,2135,2135,2135,0
|
|
20230622,164300,248798360,2135,2135,2135,2135,0
|
|
20230622,164200,248798360,2135,2135,2135,2135,0
|
|
20230622,164100,248798360,2135,2135,2135,2135,0
|
|
20230622,164000,248798360,2135,2135,2135,2135,0
|
|
20230622,163900,248798360,2135,2135,2135,2135,0
|
|
20230622,163800,248798360,2135,2135,2135,2135,0
|
|
20230622,163700,248798360,2135,2135,2135,2135,0
|
|
20230622,163600,248798360,2135,2135,2135,2135,0
|
|
20230622,163500,248798360,2135,2135,2135,2135,0
|
|
20230622,163400,248798360,2135,2135,2135,2135,0
|
|
20230622,163300,248798360,2135,2135,2135,2135,0
|
|
20230622,163200,248798360,2135,2135,2135,2135,0
|
|
20230622,163100,248798360,2135,2135,2135,2135,0
|
|
20230622,163000,248798360,2135,2135,2135,2135,0
|
|
20230622,162900,248798360,2135,2135,2135,2135,0
|
|
20230622,162800,248798360,2135,2135,2135,2135,0
|
|
20230622,162700,248798360,2135,2135,2135,2135,0
|
|
20230622,162600,248798360,2135,2135,2135,2135,0
|
|
20230622,162500,248798360,2135,2135,2135,2135,0
|
|
20230622,162400,248798360,2135,2135,2135,2135,0
|
|
20230622,162300,248798360,2135,2135,2135,2135,0
|
|
20230622,162200,248798360,2135,2135,2135,2135,0
|
|
20230622,162100,248798360,2135,2135,2135,2135,0
|
|
20230622,162000,248798360,2135,2135,2135,2135,0
|
|
20230622,161900,248798360,2135,2135,2135,2135,1297
|
|
20230622,161800,248798360,2135,2135,2135,2135,0
|
|
20230622,161700,248798360,2135,2135,2135,2135,0
|
|
20230622,161600,248798360,2135,2135,2135,2135,0
|
|
20230622,161500,248798360,2135,2135,2135,2135,0
|
|
20230622,161400,248798360,2135,2135,2135,2135,0
|
|
20230622,161300,248798360,2135,2135,2135,2135,0
|
|
20230622,161200,248798360,2135,2135,2135,2135,0
|
|
20230622,161100,248798360,2135,2135,2135,2135,0
|
|
20230622,161000,248798360,2135,2135,2135,2135,0
|
|
20230622,160900,248798360,2135,2135,2135,2135,0
|
|
20230622,160800,248798360,2135,2135,2135,2135,0
|
|
20230622,160700,248798360,2135,2135,2135,2135,0
|
|
20230622,160600,248798360,2135,2135,2135,2135,0
|
|
20230622,160500,248798360,2135,2135,2135,2135,0
|
|
20230622,160400,248798360,2135,2135,2135,2135,0
|
|
20230622,160300,248798360,2135,2135,2135,2135,0
|
|
20230622,160200,248798360,2135,2135,2135,2135,0
|
|
20230622,160100,248798360,2135,2135,2135,2135,0
|
|
20230622,160000,248798360,2135,2135,2135,2135,0
|
|
20230622,155900,248798360,2135,2135,2135,2135,0
|
|
20230622,155800,248798360,2135,2135,2135,2135,0
|
|
20230622,155700,248798360,2135,2135,2135,2135,0
|
|
20230622,155600,248798360,2135,2135,2135,2135,0
|
|
20230622,155500,248798360,2135,2135,2135,2135,0
|
|
20230622,155400,248798360,2135,2135,2135,2135,0
|
|
20230622,155300,248798360,2135,2135,2135,2135,0
|
|
20230622,155200,248798360,2135,2135,2135,2135,0
|
|
20230622,155100,248798360,2135,2135,2135,2135,0
|
|
20230622,155000,248798360,2135,2135,2135,2135,0
|
|
20230622,154900,248798360,2135,2135,2135,2135,1297
|
|
20230622,154800,248798360,2135,2135,2135,2135,0
|
|
20230622,154700,248798360,2135,2135,2135,2135,0
|
|
20230622,154600,248798360,2135,2135,2135,2135,0
|
|
20230622,154500,248798360,2135,2135,2135,2135,0
|
|
20230622,154400,248798360,2135,2135,2135,2135,0
|
|
20230622,154300,248798360,2135,2135,2135,2135,0
|
|
20230622,154200,248798360,2135,2135,2135,2135,0
|
|
20230622,154100,248798360,2135,2135,2135,2135,0
|
|
20230622,154000,248798360,2135,2135,2135,2135,0
|
|
20230622,153900,248798360,2135,2135,2135,2135,0
|
|
20230622,153800,248798360,2135,2135,2135,2135,0
|
|
20230622,153700,248798360,2135,2135,2135,2135,0
|
|
20230622,153600,248798360,2135,2135,2135,2135,0
|
|
20230622,153500,248798360,2135,2135,2135,2135,0
|
|
20230622,153400,248798360,2135,2135,2135,2135,0
|
|
20230622,153300,248798360,2135,2135,2135,2135,0
|
|
20230622,153200,248798360,2135,2135,2135,2135,0
|
|
20230622,153100,248798360,2135,2135,2135,2135,0
|
|
20230622,153000,248798360,2135,2135,2135,2135,1297
|
|
20230622,152900,246029265,2130,2130,2130,2130,0
|
|
20230622,152800,246029265,2130,2130,2130,2130,0
|
|
20230622,152700,246029265,2130,2130,2130,2130,0
|
|
20230622,152600,246029265,2130,2130,2130,2130,0
|
|
20230622,152500,246029265,2130,2130,2130,2130,0
|
|
20230622,152400,246029265,2130,2130,2130,2130,0
|
|
20230622,152300,246029265,2130,2130,2130,2130,0
|
|
20230622,152200,246029265,2130,2130,2130,2130,0
|
|
20230622,152100,246029265,2130,2130,2130,2130,0
|
|
20230622,152000,246029265,2130,2130,2130,2130,0
|
|
20230622,151900,246029265,2130,2130,2130,2130,0
|
|
20230622,151800,246029265,2130,2130,2135,2130,4
|
|
20230622,151700,246020740,2135,2130,2135,2130,110
|
|
20230622,151600,245786390,2135,2135,2135,2135,22
|
|
20230622,151500,245739420,2135,2135,2135,2135,10
|
|
20230622,151400,245718070,2135,2130,2135,2130,1451
|
|
20230622,151300,242627435,2130,2135,2135,2130,101
|
|
20230622,151200,242412300,2130,2130,2130,2130,0
|
|
20230622,151100,242412300,2130,2135,2140,2130,212
|
|
20230622,151000,241959645,2135,2135,2135,2135,10
|
|
20230622,150900,241938295,2130,2135,2140,2130,500
|
|
20230622,150800,240871295,2130,2130,2130,2130,0
|
|
20230622,150700,240871295,2130,2130,2130,2130,43
|
|
20230622,150600,240779705,2130,2130,2130,2130,157
|
|
20230622,150500,240445295,2130,2130,2130,2130,0
|
|
20230622,150400,240445295,2130,2130,2130,2130,0
|
|
20230622,150300,240445295,2130,2130,2130,2130,0
|
|
20230622,150200,240445295,2130,2130,2130,2130,0
|
|
20230622,150100,240445295,2130,2130,2135,2130,7073
|
|
20230622,150000,225353205,2130,2130,2130,2130,1213
|
|
20230622,145900,222769515,2130,2130,2130,2130,0
|
|
20230622,145800,222769515,2130,2130,2130,2130,0
|
|
20230622,145700,222769515,2130,2130,2130,2130,0
|
|
20230622,145600,222769515,2130,2130,2130,2130,0
|
|
20230622,145500,222769515,2130,2130,2130,2130,0
|
|
20230622,145400,222769515,2130,2135,2135,2130,51
|
|
20230622,145300,222660635,2130,2130,2130,2130,0
|
|
20230622,145200,222660635,2130,2130,2130,2130,0
|
|
20230622,145100,222660635,2130,2130,2130,2130,5
|
|
20230622,145000,222649985,2130,2130,2130,2130,0
|
|
20230622,144900,222649985,2130,2130,2130,2130,518
|
|
20230622,144800,221546645,2130,2130,2130,2130,0
|
|
20230622,144700,221546645,2130,2130,2130,2130,0
|
|
20230622,144600,221546645,2130,2130,2130,2130,1000
|
|
20230622,144500,219416645,2130,2130,2130,2130,0
|
|
20230622,144400,219416645,2130,2130,2130,2130,0
|
|
20230622,144300,219416645,2130,2130,2130,2130,49
|
|
20230622,144200,219312275,2130,2130,2130,2130,0
|
|
20230622,144100,219312275,2130,2130,2130,2130,1
|
|
20230622,144000,219310145,2135,2135,2135,2135,0
|
|
20230622,143900,219310145,2135,2135,2135,2135,0
|
|
20230622,143800,219310145,2135,2135,2135,2135,0
|
|
20230622,143700,219310145,2135,2135,2135,2135,0
|
|
20230622,143600,219310145,2135,2135,2135,2135,0
|
|
20230622,143500,219310145,2135,2130,2135,2130,31
|
|
20230622,143400,219244055,2130,2130,2130,2130,0
|
|
20230622,143300,219244055,2130,2130,2130,2130,0
|
|
20230622,143200,219244055,2130,2130,2130,2130,0
|
|
20230622,143100,219244055,2130,2130,2130,2130,75
|
|
20230622,143000,219084305,2130,2130,2130,2130,0
|
|
20230622,142900,219084305,2130,2130,2130,2130,99
|
|
20230622,142800,218873435,2130,2130,2130,2130,916
|
|
20230622,142700,216922355,2135,2135,2135,2135,0
|
|
20230622,142600,216922355,2135,2135,2135,2135,0
|
|
20230622,142500,216922355,2135,2135,2135,2135,0
|
|
20230622,142400,216922355,2135,2135,2135,2135,0
|
|
20230622,142300,216922355,2135,2135,2135,2135,0
|
|
20230622,142200,216922355,2135,2135,2135,2135,6
|
|
20230622,142100,216909545,2135,2135,2135,2135,580
|
|
20230622,142000,215671245,2135,2135,2135,2135,101
|
|
20230622,141900,215455610,2135,2135,2135,2135,0
|
|
20230622,141800,215455610,2135,2135,2135,2135,0
|
|
20230622,141700,215455610,2135,2135,2135,2135,7
|
|
20230622,141600,215440665,2135,2135,2135,2135,68
|
|
20230622,141500,215295485,2135,2135,2135,2135,0
|
|
20230622,141400,215295485,2135,2135,2135,2135,0
|
|
20230622,141300,215295485,2135,2135,2135,2135,5
|
|
20230622,141200,215284810,2140,2140,2140,2140,0
|
|
20230622,141100,215284810,2140,2140,2140,2140,2
|
|
20230622,141000,215280530,2135,2135,2135,2135,0
|
|
20230622,140900,215280530,2135,2135,2135,2135,0
|
|
20230622,140800,215280530,2135,2135,2135,2135,4
|
|
20230622,140700,215271990,2140,2140,2140,2140,1
|
|
20230622,140600,215269850,2140,2140,2140,2140,0
|
|
20230622,140500,215269850,2140,2140,2140,2140,0
|
|
20230622,140400,215269850,2140,2140,2140,2140,1
|
|
20230622,140300,215267710,2130,2130,2130,2130,0
|
|
20230622,140200,215267710,2130,2130,2130,2130,0
|
|
20230622,140100,215267710,2130,2130,2130,2130,0
|
|
20230622,140000,215267710,2130,2130,2130,2130,0
|
|
20230622,135900,215267710,2130,2130,2130,2130,900
|
|
20230622,135800,213350710,2140,2140,2140,2140,0
|
|
20230622,135700,213350710,2140,2140,2140,2140,0
|
|
20230622,135600,213350710,2140,2140,2140,2140,0
|
|
20230622,135500,213350710,2140,2140,2140,2140,0
|
|
20230622,135400,213350710,2140,2140,2140,2140,0
|
|
20230622,135300,213350710,2140,2140,2140,2140,0
|
|
20230622,135200,213350710,2140,2140,2140,2140,0
|
|
20230622,135100,213350710,2140,2140,2140,2140,0
|
|
20230622,135000,213350710,2140,2140,2140,2140,0
|
|
20230622,134900,213350710,2140,2140,2140,2140,10
|
|
20230622,134800,213329310,2130,2130,2130,2130,0
|
|
20230622,134700,213329310,2130,2130,2130,2130,0
|
|
20230622,134600,213329310,2130,2130,2130,2130,0
|
|
20230622,134500,213329310,2130,2130,2130,2130,0
|
|
20230622,134400,213329310,2130,2130,2130,2130,8000
|
|
20230622,134300,196289310,2140,2140,2140,2140,2
|
|
20230622,134200,196285030,2135,2135,2135,2135,2000
|
|
20230622,134100,192015030,2140,2140,2140,2140,0
|
|
20230622,134000,192015030,2140,2140,2140,2140,0
|
|
20230622,133900,192015030,2140,2140,2140,2140,10
|
|
20230622,133800,191993630,2135,2135,2135,2135,0
|
|
20230622,133700,191993630,2135,2135,2135,2135,0
|
|
20230622,133600,191993630,2135,2135,2135,2135,0
|
|
20230622,133500,191993630,2135,2135,2135,2135,0
|
|
20230622,133400,191993630,2135,2135,2135,2135,0
|
|
20230622,133300,191993630,2135,2135,2135,2135,0
|
|
20230622,133200,191993630,2135,2135,2135,2135,0
|
|
20230622,133100,191993630,2135,2135,2135,2135,0
|
|
20230622,133000,191993630,2135,2135,2135,2135,0
|
|
20230622,132900,191993630,2135,2135,2135,2135,550
|
|
20230622,132800,190819380,2140,2135,2140,2135,873
|
|
20230622,132700,188951255,2135,2135,2135,2135,0
|
|
20230622,132600,188951255,2135,2135,2135,2135,0
|
|
20230622,132500,188951255,2135,2135,2135,2135,0
|
|
20230622,132400,188951255,2135,2135,2135,2135,0
|
|
20230622,132300,188951255,2135,2135,2135,2135,0
|
|
20230622,132200,188951255,2135,2135,2135,2135,87
|
|
20230622,132100,188765510,2135,2135,2135,2135,161
|
|
20230622,132000,188421775,2135,2135,2135,2135,0
|
|
20230622,131900,188421775,2135,2135,2135,2135,0
|
|
20230622,131800,188421775,2135,2135,2135,2135,0
|
|
20230622,131700,188421775,2135,2135,2135,2135,0
|
|
20230622,131600,188421775,2135,2135,2135,2135,0
|
|
20230622,131500,188421775,2135,2140,2140,2135,26
|
|
20230622,131400,188366260,2135,2135,2135,2135,0
|
|
20230622,131300,188366260,2135,2135,2135,2135,300
|
|
20230622,131200,187725760,2140,2140,2140,2140,0
|
|
20230622,131100,187725760,2140,2140,2140,2140,0
|
|
20230622,131000,187725760,2140,2140,2140,2140,0
|
|
20230622,130900,187725760,2140,2140,2140,2140,0
|
|
20230622,130800,187725760,2140,2140,2140,2140,0
|
|
20230622,130700,187725760,2140,2140,2140,2140,0
|
|
20230622,130600,187725760,2140,2140,2140,2140,0
|
|
20230622,130500,187725760,2140,2140,2140,2140,0
|
|
20230622,130400,187725760,2140,2140,2140,2140,400
|
|
20230622,130300,186869760,2135,2140,2140,2135,1989
|
|
20230622,130200,182622995,2140,2140,2140,2140,200
|
|
20230622,130100,182194995,2150,2145,2150,2145,30
|
|
20230622,130000,182130615,2145,2145,2145,2145,0
|
|
20230622,125900,182130615,2145,2140,2145,2140,1246
|
|
20230622,125800,179461945,2140,2140,2140,2140,0
|
|
20230622,125700,179461945,2140,2140,2140,2140,0
|
|
20230622,125600,179461945,2140,2140,2140,2140,600
|
|
20230622,125500,178177945,2140,2140,2140,2140,245
|
|
20230622,125400,177653645,2140,2135,2140,2135,56
|
|
20230622,125300,177533810,2145,2145,2145,2145,1
|
|
20230622,125200,177531665,2140,2140,2140,2140,250
|
|
20230622,125100,176996665,2135,2135,2135,2135,138
|
|
20230622,125000,176702035,2140,2140,2140,2140,0
|
|
20230622,124900,176702035,2140,2140,2140,2140,0
|
|
20230622,124800,176702035,2140,2140,2140,2140,300
|
|
20230622,124700,176060035,2140,2140,2140,2140,0
|
|
20230622,124600,176060035,2140,2140,2140,2140,154
|
|
20230622,124500,175730475,2140,2140,2140,2140,87
|
|
20230622,124400,175544295,2135,2135,2135,2135,0
|
|
20230622,124300,175544295,2135,2135,2135,2135,0
|
|
20230622,124200,175544295,2135,2135,2135,2135,0
|
|
20230622,124100,175544295,2135,2135,2135,2135,0
|
|
20230622,124000,175544295,2135,2135,2135,2135,0
|
|
20230622,123900,175544295,2135,2135,2135,2135,0
|
|
20230622,123800,175544295,2135,2135,2135,2135,0
|
|
20230622,123700,175544295,2135,2135,2135,2135,0
|
|
20230622,123600,175544295,2135,2135,2135,2135,0
|
|
20230622,123500,175544295,2135,2135,2135,2135,765
|
|
20230622,123400,173911020,2135,2135,2135,2135,0
|
|
20230622,123300,173911020,2135,2135,2135,2135,0
|
|
20230622,123200,173911020,2135,2135,2135,2135,0
|
|
20230622,123100,173911020,2135,2135,2135,2135,0
|
|
20230622,123000,173911020,2135,2135,2135,2135,2000
|
|
20230622,122900,169641020,2135,2135,2135,2135,1
|
|
20230622,122800,169638885,2140,2145,2145,2140,471
|
|
20230622,122700,168630940,2145,2145,2145,2145,57
|
|
20230622,122600,168508675,2145,2145,2145,2145,22
|
|
20230622,122500,168461485,2145,2145,2145,2145,20
|
|
20230622,122400,168418585,2145,2140,2145,2140,553
|
|
20230622,122300,167232410,2145,2145,2145,2145,0
|
|
20230622,122200,167232410,2145,2145,2145,2145,0
|
|
20230622,122100,167232410,2145,2145,2145,2145,0
|
|
20230622,122000,167232410,2145,2145,2145,2145,0
|
|
20230622,121900,167232410,2145,2145,2145,2145,0
|
|
20230622,121800,167232410,2145,2145,2145,2145,0
|
|
20230622,121700,167232410,2145,2145,2145,2145,0
|
|
20230622,121600,167232410,2145,2145,2145,2145,0
|
|
20230622,121500,167232410,2145,2145,2145,2145,0
|
|
20230622,121400,167232410,2145,2145,2145,2145,2
|
|
20230622,121300,167228120,2135,2135,2135,2135,0
|
|
20230622,121200,167228120,2135,2135,2135,2135,0
|
|
20230622,121100,167228120,2135,2135,2135,2135,0
|
|
20230622,121000,167228120,2135,2135,2135,2135,1
|
|
20230622,120900,167225985,2145,2145,2145,2145,0
|
|
20230622,120800,167225985,2145,2145,2145,2145,0
|
|
20230622,120700,167225985,2145,2145,2145,2145,42
|
|
20230622,120600,167135895,2140,2140,2140,2140,0
|
|
20230622,120500,167135895,2140,2140,2140,2140,1000
|
|
20230622,120400,164995895,2145,2145,2145,2145,25
|
|
20230622,120300,164942270,2145,2145,2145,2145,0
|
|
20230622,120200,164942270,2145,2150,2150,2145,565
|
|
20230622,120100,163729840,2155,2155,2155,2155,4
|
|
20230622,120000,163721220,2145,2155,2160,2145,1511
|
|
20230622,115900,160469985,2155,2155,2155,2155,3520
|
|
20230622,115800,152884385,2150,2140,2150,2140,2254
|
|
20230622,115700,148041145,2140,2140,2140,2140,584
|
|
20230622,115600,146791385,2130,2130,2130,2130,1
|
|
20230622,115500,146789255,2140,2140,2140,2140,0
|
|
20230622,115400,146789255,2140,2140,2140,2140,0
|
|
20230622,115300,146789255,2140,2140,2140,2140,0
|
|
20230622,115200,146789255,2140,2140,2140,2140,4
|
|
20230622,115100,146780695,2130,2130,2130,2130,3000
|
|
20230622,115000,140390695,2130,2130,2130,2130,2000
|
|
20230622,114900,136130695,2130,2130,2130,2130,4000
|
|
20230622,114800,127610695,2140,2140,2140,2140,7
|
|
20230622,114700,127595715,2130,2130,2130,2130,8539
|
|
20230622,114600,109407645,2130,2130,2130,2130,2277
|
|
20230622,114500,104557635,2130,2130,2130,2130,0
|
|
20230622,114400,104557635,2130,2135,2135,2130,4298
|
|
20230622,114300,95400905,2140,2140,2140,2140,0
|
|
20230622,114200,95400905,2140,2140,2140,2140,2
|
|
20230622,114100,95396625,2130,2130,2130,2130,0
|
|
20230622,114000,95396625,2130,2130,2130,2130,0
|
|
20230622,113900,95396625,2130,2130,2130,2130,0
|
|
20230622,113800,95396625,2130,2130,2130,2130,0
|
|
20230622,113700,95396625,2130,2130,2130,2130,0
|
|
20230622,113600,95396625,2130,2130,2130,2130,10
|
|
20230622,113500,95375325,2130,2135,2135,2130,6000
|
|
20230622,113400,82585150,2140,2140,2140,2140,0
|
|
20230622,113300,82585150,2140,2140,2140,2140,148
|
|
20230622,113200,82268430,2145,2145,2145,2145,0
|
|
20230622,113100,82268430,2145,2145,2145,2145,0
|
|
20230622,113000,82268430,2145,2145,2145,2145,0
|
|
20230622,112900,82268430,2145,2145,2145,2145,0
|
|
20230622,112800,82268430,2145,2145,2145,2145,2
|
|
20230622,112700,82264140,2145,2145,2145,2145,0
|
|
20230622,112600,82264140,2145,2145,2145,2145,1
|
|
20230622,112500,82261995,2150,2145,2150,2145,6
|
|
20230622,112400,82249120,2145,2145,2145,2145,3781
|
|
20230622,112300,74138875,2135,2135,2135,2135,0
|
|
20230622,112200,74138875,2135,2135,2135,2135,1
|
|
20230622,112100,74136740,2145,2145,2145,2145,0
|
|
20230622,112000,74136740,2145,2145,2145,2145,32
|
|
20230622,111900,74068100,2145,2145,2145,2145,0
|
|
20230622,111800,74068100,2145,2135,2145,2135,104
|
|
20230622,111700,73846020,2135,2135,2135,2135,0
|
|
20230622,111600,73846020,2135,2140,2140,2135,253
|
|
20230622,111500,73305660,2140,2140,2140,2140,9
|
|
20230622,111400,73286400,2145,2135,2145,2135,2
|
|
20230622,111300,73282120,2145,2145,2145,2145,253
|
|
20230622,111200,72739435,2145,2145,2145,2145,1
|
|
20230622,111100,72737290,2135,2135,2135,2135,200
|
|
20230622,111000,72310290,2135,2135,2135,2135,0
|
|
20230622,110900,72310290,2135,2135,2135,2135,1
|
|
20230622,110800,72308155,2140,2140,2140,2140,0
|
|
20230622,110700,72308155,2140,2140,2140,2140,0
|
|
20230622,110600,72308155,2140,2140,2145,2140,517
|
|
20230622,110500,71199745,2145,2145,2145,2145,0
|
|
20230622,110400,71199745,2145,2145,2145,2145,0
|
|
20230622,110300,71199745,2145,2145,2145,2145,0
|
|
20230622,110200,71199745,2145,2145,2145,2145,0
|
|
20230622,110100,71199745,2145,2140,2145,2140,3
|
|
20230622,110000,71193315,2145,2145,2145,2145,174
|
|
20230622,105900,70820085,2145,2145,2145,2145,0
|
|
20230622,105800,70820085,2145,2145,2145,2145,0
|
|
20230622,105700,70820085,2145,2145,2145,2145,0
|
|
20230622,105600,70820085,2145,2140,2145,2140,2356
|
|
20230622,105500,65778240,2140,2140,2140,2140,0
|
|
20230622,105400,65778240,2140,2135,2140,2135,14
|
|
20230622,105300,65748345,2135,2135,2135,2135,16
|
|
20230622,105200,65714185,2140,2140,2140,2140,1
|
|
20230622,105100,65712045,2135,2135,2135,2135,0
|
|
20230622,105000,65712045,2135,2135,2135,2135,11
|
|
20230622,104900,65688560,2135,2135,2135,2135,117
|
|
20230622,104800,65438765,2140,2140,2140,2140,130
|
|
20230622,104700,65160565,2140,2140,2140,2140,20
|
|
20230622,104600,65117765,2140,2140,2140,2140,96
|
|
20230622,104500,64912325,2140,2140,2140,2140,15
|
|
20230622,104400,64880225,2140,2140,2140,2140,316
|
|
20230622,104300,64203985,2135,2135,2135,2130,95
|
|
20230622,104200,64001605,2130,2130,2130,2130,0
|
|
20230622,104100,64001605,2130,2130,2130,2130,0
|
|
20230622,104000,64001605,2130,2130,2130,2130,0
|
|
20230622,103900,64001605,2130,2130,2130,2130,0
|
|
20230622,103800,64001605,2130,2130,2130,2130,20
|
|
20230622,103700,63959005,2130,2130,2130,2130,0
|
|
20230622,103600,63959005,2130,2130,2130,2130,0
|
|
20230622,103500,63959005,2130,2130,2130,2130,2
|
|
20230622,103400,63954745,2140,2140,2140,2140,0
|
|
20230622,103300,63954745,2140,2140,2140,2140,0
|
|
20230622,103200,63954745,2140,2140,2140,2140,864
|
|
20230622,103100,62105785,2140,2140,2145,2140,558
|
|
20230622,103000,60911625,2145,2145,2145,2145,3
|
|
20230622,102900,60905190,2145,2145,2145,2145,0
|
|
20230622,102800,60905190,2145,2145,2145,2145,0
|
|
20230622,102700,60905190,2145,2140,2145,2140,6
|
|
20230622,102600,60892325,2145,2145,2145,2145,0
|
|
20230622,102500,60892325,2145,2140,2145,2140,587
|
|
20230622,102400,59636140,2140,2140,2140,2140,0
|
|
20230622,102300,59636140,2140,2140,2140,2140,0
|
|
20230622,102200,59636140,2140,2140,2140,2140,0
|
|
20230622,102100,59636140,2140,2140,2140,2140,1
|
|
20230622,102000,59634000,2125,2130,2130,2125,142
|
|
20230622,101900,59332000,2140,2130,2140,2130,3
|
|
20230622,101800,59325600,2125,2140,2140,2125,252
|
|
20230622,101700,58786980,2140,2135,2140,2135,2
|
|
20230622,101600,58782705,2130,2130,2130,2130,1238
|
|
20230622,101500,56145765,2135,2135,2135,2135,1
|
|
20230622,101400,56143630,2140,2140,2140,2140,0
|
|
20230622,101300,56143630,2140,2140,2140,2140,0
|
|
20230622,101200,56143630,2140,2140,2140,2140,2
|
|
20230622,101100,56139350,2135,2145,2145,2135,2500
|
|
20230622,101000,50801345,2140,2140,2140,2140,1
|
|
20230622,100900,50799205,2140,2140,2140,2140,35
|
|
20230622,100800,50724305,2145,2145,2145,2145,5
|
|
20230622,100700,50713580,2140,2140,2140,2140,100
|
|
20230622,100600,50499580,2145,2145,2145,2145,0
|
|
20230622,100500,50499580,2145,2145,2145,2145,0
|
|
20230622,100400,50499580,2145,2145,2145,2145,0
|
|
20230622,100300,50499580,2145,2145,2145,2145,0
|
|
20230622,100200,50499580,2145,2145,2145,2145,0
|
|
20230622,100100,50499580,2145,2145,2145,2145,0
|
|
20230622,100000,50499580,2145,2140,2145,2140,501
|
|
20230622,095900,49427435,2140,2140,2140,2140,1
|
|
20230622,095800,49425295,2150,2150,2150,2150,4
|
|
20230622,095700,49416695,2140,2140,2140,2140,3117
|
|
20230622,095600,42746315,2140,2140,2140,2140,468
|
|
20230622,095500,41744795,2140,2140,2140,2140,0
|
|
20230622,095400,41744795,2140,2140,2140,2140,0
|
|
20230622,095300,41744795,2140,2140,2140,2140,1
|
|
20230622,095200,41742655,2150,2150,2150,2150,0
|
|
20230622,095100,41742655,2150,2150,2150,2150,0
|
|
20230622,095000,41742655,2150,2150,2150,2150,1
|
|
20230622,094900,41740505,2145,2150,2150,2145,21
|
|
20230622,094800,41695455,2145,2150,2150,2145,88
|
|
20230622,094700,41506690,2145,2145,2145,2145,17
|
|
20230622,094600,41470225,2145,2145,2145,2145,2100
|
|
20230622,094500,36965725,2145,2140,2145,2140,276
|
|
20230622,094400,36373835,2140,2145,2145,2140,18
|
|
20230622,094300,36335310,2140,2150,2150,2140,1824
|
|
20230622,094200,32431450,2145,2145,2145,2145,14
|
|
20230622,094100,32401420,2150,2150,2150,2150,798
|
|
20230622,094000,30685720,2150,2160,2160,2150,745
|
|
20230622,093900,29080835,2155,2155,2160,2155,565
|
|
20230622,093800,27862325,2155,2150,2155,2150,2078
|
|
20230622,093700,23388100,2150,2145,2150,2145,12
|
|
20230622,093600,23362310,2145,2140,2145,2140,386
|
|
20230622,093500,22534360,2140,2140,2140,2140,515
|
|
20230622,093400,21432260,2135,2135,2135,2135,30
|
|
20230622,093300,21368210,2140,2135,2140,2135,140
|
|
20230622,093200,21069305,2135,2145,2145,2135,23
|
|
20230622,093100,21020130,2145,2135,2145,2135,2651
|
|
20230622,093000,15338025,2135,2135,2135,2135,300
|
|
20230622,092900,14697525,2130,2130,2130,2130,147
|
|
20230622,092800,14384415,2135,2130,2135,2130,8
|
|
20230622,092700,14367370,2130,2130,2130,2130,196
|
|
20230622,092600,13949890,2135,2135,2135,2135,1
|
|
20230622,092500,13947755,2130,2130,2130,2130,284
|
|
20230622,092400,13342835,2130,2130,2130,2130,0
|
|
20230622,092300,13342835,2130,2130,2130,2130,1216
|
|
20230622,092200,10752755,2135,2140,2140,2135,701
|
|
20230622,092100,9256105,2140,2140,2140,2140,609
|
|
20230622,092000,7952845,2135,2135,2135,2135,2
|
|
20230622,091900,7948575,2135,2135,2135,2135,13
|
|
20230622,091800,7920820,2135,2130,2135,2130,254
|
|
20230622,091700,7378690,2135,2135,2135,2135,100
|
|
20230622,091600,7165190,2135,2125,2135,2125,554
|
|
20230622,091500,5986175,2125,2125,2125,2125,0
|
|
20230622,091400,5986175,2125,2130,2130,2125,238
|
|
20230622,091300,5480375,2130,2125,2130,2125,249
|
|
20230622,091200,4950015,2125,2130,2130,2125,202
|
|
20230622,091100,4519765,2130,2130,2130,2130,0
|
|
20230622,091000,4519765,2130,2130,2130,2130,0
|
|
20230622,090900,4519765,2130,2130,2130,2130,0
|
|
20230622,090800,4519765,2130,2130,2130,2130,4
|
|
20230622,090700,4511245,2115,2120,2120,2115,400
|
|
20230622,090600,3664955,2120,2120,2120,2120,5
|
|
20230622,090500,3654355,2130,2130,2130,2130,420
|
|
20230622,090400,2759755,2120,2120,2120,2120,137
|
|
20230622,090300,2469315,2130,2125,2130,2125,245
|
|
20230622,090200,1947555,2115,2115,2115,2115,0
|
|
20230622,090100,1947555,2115,2115,2115,2115,5
|
|
20230622,090000,1936980,2110,2110,2110,2110,918
|