691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,202800,478210205,2385,2385,2385,2385,3506
|
|
20230608,202700,478210205,2385,2385,2385,2385,0
|
|
20230608,202600,478210205,2385,2385,2385,2385,0
|
|
20230608,202500,478210205,2385,2385,2385,2385,0
|
|
20230608,202400,478210205,2385,2385,2385,2385,0
|
|
20230608,202300,478210205,2385,2385,2385,2385,0
|
|
20230608,202200,478210205,2385,2385,2385,2385,0
|
|
20230608,202100,478210205,2385,2385,2385,2385,0
|
|
20230608,202000,478210205,2385,2385,2385,2385,0
|
|
20230608,201900,478210205,2385,2385,2385,2385,0
|
|
20230608,201800,478210205,2385,2385,2385,2385,0
|
|
20230608,201700,478210205,2385,2385,2385,2385,0
|
|
20230608,201600,478210205,2385,2385,2385,2385,0
|
|
20230608,201500,478210205,2385,2385,2385,2385,0
|
|
20230608,201400,478210205,2385,2385,2385,2385,0
|
|
20230608,201300,478210205,2385,2385,2385,2385,0
|
|
20230608,201200,478210205,2385,2385,2385,2385,0
|
|
20230608,201100,478210205,2385,2385,2385,2385,0
|
|
20230608,201000,478210205,2385,2385,2385,2385,0
|
|
20230608,200900,478210205,2385,2385,2385,2385,0
|
|
20230608,200800,478210205,2385,2385,2385,2385,0
|
|
20230608,200700,478210205,2385,2385,2385,2385,0
|
|
20230608,200600,478210205,2385,2385,2385,2385,0
|
|
20230608,200500,478210205,2385,2385,2385,2385,0
|
|
20230608,200400,478210205,2385,2385,2385,2385,0
|
|
20230608,200300,478210205,2385,2385,2385,2385,0
|
|
20230608,200200,478210205,2385,2385,2385,2385,0
|
|
20230608,200100,478210205,2385,2385,2385,2385,0
|
|
20230608,200000,478210205,2385,2385,2385,2385,0
|
|
20230608,195900,478210205,2385,2385,2385,2385,0
|
|
20230608,195800,478210205,2385,2385,2385,2385,3506
|
|
20230608,195700,478210205,2385,2385,2385,2385,0
|
|
20230608,195600,478210205,2385,2385,2385,2385,0
|
|
20230608,195500,478210205,2385,2385,2385,2385,0
|
|
20230608,195400,478210205,2385,2385,2385,2385,0
|
|
20230608,195300,478210205,2385,2385,2385,2385,0
|
|
20230608,195200,478210205,2385,2385,2385,2385,0
|
|
20230608,195100,478210205,2385,2385,2385,2385,0
|
|
20230608,195000,478210205,2385,2385,2385,2385,0
|
|
20230608,194900,478210205,2385,2385,2385,2385,0
|
|
20230608,194800,478210205,2385,2385,2385,2385,0
|
|
20230608,194700,478210205,2385,2385,2385,2385,0
|
|
20230608,194600,478210205,2385,2385,2385,2385,0
|
|
20230608,194500,478210205,2385,2385,2385,2385,0
|
|
20230608,194400,478210205,2385,2385,2385,2385,0
|
|
20230608,194300,478210205,2385,2385,2385,2385,0
|
|
20230608,194200,478210205,2385,2385,2385,2385,0
|
|
20230608,194100,478210205,2385,2385,2385,2385,0
|
|
20230608,194000,478210205,2385,2385,2385,2385,0
|
|
20230608,193900,478210205,2385,2385,2385,2385,0
|
|
20230608,193800,478210205,2385,2385,2385,2385,0
|
|
20230608,193700,478210205,2385,2385,2385,2385,0
|
|
20230608,193600,478210205,2385,2385,2385,2385,0
|
|
20230608,193500,478210205,2385,2385,2385,2385,0
|
|
20230608,193400,478210205,2385,2385,2385,2385,0
|
|
20230608,193300,478210205,2385,2385,2385,2385,0
|
|
20230608,193200,478210205,2385,2385,2385,2385,0
|
|
20230608,193100,478210205,2385,2385,2385,2385,0
|
|
20230608,193000,478210205,2385,2385,2385,2385,0
|
|
20230608,192900,478210205,2385,2385,2385,2385,0
|
|
20230608,192800,478210205,2385,2385,2385,2385,3506
|
|
20230608,192700,478210205,2385,2385,2385,2385,0
|
|
20230608,192600,478210205,2385,2385,2385,2385,0
|
|
20230608,192500,478210205,2385,2385,2385,2385,0
|
|
20230608,192400,478210205,2385,2385,2385,2385,0
|
|
20230608,192300,478210205,2385,2385,2385,2385,0
|
|
20230608,192200,478210205,2385,2385,2385,2385,0
|
|
20230608,192100,478210205,2385,2385,2385,2385,0
|
|
20230608,192000,478210205,2385,2385,2385,2385,0
|
|
20230608,191900,478210205,2385,2385,2385,2385,0
|
|
20230608,191800,478210205,2385,2385,2385,2385,0
|
|
20230608,191700,478210205,2385,2385,2385,2385,0
|
|
20230608,191600,478210205,2385,2385,2385,2385,0
|
|
20230608,191500,478210205,2385,2385,2385,2385,0
|
|
20230608,191400,478210205,2385,2385,2385,2385,0
|
|
20230608,191300,478210205,2385,2385,2385,2385,0
|
|
20230608,191200,478210205,2385,2385,2385,2385,0
|
|
20230608,191100,478210205,2385,2385,2385,2385,0
|
|
20230608,191000,478210205,2385,2385,2385,2385,0
|
|
20230608,190900,478210205,2385,2385,2385,2385,0
|
|
20230608,190800,478210205,2385,2385,2385,2385,0
|
|
20230608,190700,478210205,2385,2385,2385,2385,0
|
|
20230608,190600,478210205,2385,2385,2385,2385,0
|
|
20230608,190500,478210205,2385,2385,2385,2385,0
|
|
20230608,190400,478210205,2385,2385,2385,2385,0
|
|
20230608,190300,478210205,2385,2385,2385,2385,0
|
|
20230608,190200,478210205,2385,2385,2385,2385,0
|
|
20230608,190100,478210205,2385,2385,2385,2385,0
|
|
20230608,190000,478210205,2385,2385,2385,2385,0
|
|
20230608,185900,478210205,2385,2385,2385,2385,0
|
|
20230608,185800,478210205,2385,2385,2385,2385,3506
|
|
20230608,185700,478210205,2385,2385,2385,2385,0
|
|
20230608,185600,478210205,2385,2385,2385,2385,0
|
|
20230608,185500,478210205,2385,2385,2385,2385,0
|
|
20230608,185400,478210205,2385,2385,2385,2385,0
|
|
20230608,185300,478210205,2385,2385,2385,2385,0
|
|
20230608,185200,478210205,2385,2385,2385,2385,0
|
|
20230608,185100,478210205,2385,2385,2385,2385,0
|
|
20230608,185000,478210205,2385,2385,2385,2385,0
|
|
20230608,184900,478210205,2385,2385,2385,2385,0
|
|
20230608,184800,478210205,2385,2385,2385,2385,0
|
|
20230608,184700,478210205,2385,2385,2385,2385,0
|
|
20230608,184600,478210205,2385,2385,2385,2385,0
|
|
20230608,184500,478210205,2385,2385,2385,2385,0
|
|
20230608,184400,478210205,2385,2385,2385,2385,0
|
|
20230608,184300,478210205,2385,2385,2385,2385,0
|
|
20230608,184200,478210205,2385,2385,2385,2385,0
|
|
20230608,184100,478210205,2385,2385,2385,2385,0
|
|
20230608,184000,478210205,2385,2385,2385,2385,0
|
|
20230608,183900,478210205,2385,2385,2385,2385,0
|
|
20230608,183800,478210205,2385,2385,2385,2385,0
|
|
20230608,183700,478210205,2385,2385,2385,2385,0
|
|
20230608,183600,478210205,2385,2385,2385,2385,0
|
|
20230608,183500,478210205,2385,2385,2385,2385,0
|
|
20230608,183400,478210205,2385,2385,2385,2385,0
|
|
20230608,183300,478210205,2385,2385,2385,2385,0
|
|
20230608,183200,478210205,2385,2385,2385,2385,0
|
|
20230608,183100,478210205,2385,2385,2385,2385,0
|
|
20230608,183000,478210205,2385,2385,2385,2385,0
|
|
20230608,182900,478210205,2385,2385,2385,2385,0
|
|
20230608,182800,478210205,2385,2385,2385,2385,3506
|
|
20230608,182700,478210205,2385,2385,2385,2385,0
|
|
20230608,182600,478210205,2385,2385,2385,2385,0
|
|
20230608,182500,478210205,2385,2385,2385,2385,0
|
|
20230608,182400,478210205,2385,2385,2385,2385,0
|
|
20230608,182300,478210205,2385,2385,2385,2385,0
|
|
20230608,182200,478210205,2385,2385,2385,2385,0
|
|
20230608,182100,478210205,2385,2385,2385,2385,0
|
|
20230608,182000,478210205,2385,2385,2385,2385,0
|
|
20230608,181900,478210205,2385,2385,2385,2385,0
|
|
20230608,181800,478210205,2385,2385,2385,2385,0
|
|
20230608,181700,478210205,2385,2385,2385,2385,0
|
|
20230608,181600,478210205,2385,2385,2385,2385,0
|
|
20230608,181500,478210205,2385,2385,2385,2385,0
|
|
20230608,181400,478210205,2385,2385,2385,2385,0
|
|
20230608,181300,478210205,2385,2385,2385,2385,0
|
|
20230608,181200,478210205,2385,2385,2385,2385,0
|
|
20230608,181100,478210205,2385,2385,2385,2385,0
|
|
20230608,181000,478210205,2385,2385,2385,2385,0
|
|
20230608,180900,478210205,2385,2385,2385,2385,0
|
|
20230608,180800,478210205,2385,2385,2385,2385,0
|
|
20230608,180700,478210205,2385,2385,2385,2385,0
|
|
20230608,180600,478210205,2385,2385,2385,2385,0
|
|
20230608,180500,478210205,2385,2385,2385,2385,0
|
|
20230608,180400,478210205,2385,2385,2385,2385,0
|
|
20230608,180300,478210205,2385,2385,2385,2385,0
|
|
20230608,180200,478210205,2385,2385,2385,2385,0
|
|
20230608,180100,478210205,2385,2385,2385,2385,0
|
|
20230608,180000,478210205,2385,2385,2385,2385,0
|
|
20230608,175900,478210205,2385,2385,2385,2385,0
|
|
20230608,175800,478210205,2385,2385,2385,2385,3506
|
|
20230608,175700,478210205,2385,2385,2385,2385,0
|
|
20230608,175600,478210205,2385,2385,2385,2385,0
|
|
20230608,175500,478210205,2385,2385,2385,2385,0
|
|
20230608,175400,478210205,2385,2385,2385,2385,0
|
|
20230608,175300,478210205,2385,2385,2385,2385,0
|
|
20230608,175200,478210205,2385,2385,2385,2385,0
|
|
20230608,175100,478210205,2385,2385,2385,2385,0
|
|
20230608,175000,478210205,2385,2385,2385,2385,0
|
|
20230608,174900,478210205,2385,2385,2385,2385,0
|
|
20230608,174800,478210205,2385,2385,2385,2385,0
|
|
20230608,174700,478210205,2385,2385,2385,2385,0
|
|
20230608,174600,478210205,2385,2385,2385,2385,0
|
|
20230608,174500,478210205,2385,2385,2385,2385,0
|
|
20230608,174400,478210205,2385,2385,2385,2385,0
|
|
20230608,174300,478210205,2385,2385,2385,2385,0
|
|
20230608,174200,478210205,2385,2385,2385,2385,0
|
|
20230608,174100,478210205,2385,2385,2385,2385,0
|
|
20230608,174000,478210205,2385,2385,2385,2385,0
|
|
20230608,173900,478210205,2385,2385,2385,2385,0
|
|
20230608,173800,478210205,2385,2385,2385,2385,0
|
|
20230608,173700,478210205,2385,2385,2385,2385,0
|
|
20230608,173600,478210205,2385,2385,2385,2385,0
|
|
20230608,173500,478210205,2385,2385,2385,2385,0
|
|
20230608,173400,478210205,2385,2385,2385,2385,0
|
|
20230608,173300,478210205,2385,2385,2385,2385,0
|
|
20230608,173200,478210205,2385,2385,2385,2385,0
|
|
20230608,173100,478210205,2385,2385,2385,2385,0
|
|
20230608,173000,478210205,2385,2385,2385,2385,0
|
|
20230608,172900,478210205,2385,2385,2385,2385,0
|
|
20230608,172800,478210205,2385,2385,2385,2385,3506
|
|
20230608,172700,478210205,2385,2385,2385,2385,0
|
|
20230608,172600,478210205,2385,2385,2385,2385,0
|
|
20230608,172500,478210205,2385,2385,2385,2385,0
|
|
20230608,172400,478210205,2385,2385,2385,2385,0
|
|
20230608,172300,478210205,2385,2385,2385,2385,0
|
|
20230608,172200,478210205,2385,2385,2385,2385,0
|
|
20230608,172100,478210205,2385,2385,2385,2385,0
|
|
20230608,172000,478210205,2385,2385,2385,2385,0
|
|
20230608,171900,478210205,2385,2385,2385,2385,0
|
|
20230608,171800,478210205,2385,2385,2385,2385,0
|
|
20230608,171700,478210205,2385,2385,2385,2385,0
|
|
20230608,171600,478210205,2385,2385,2385,2385,0
|
|
20230608,171500,478210205,2385,2385,2385,2385,0
|
|
20230608,171400,478210205,2385,2385,2385,2385,0
|
|
20230608,171300,478210205,2385,2385,2385,2385,0
|
|
20230608,171200,478210205,2385,2385,2385,2385,0
|
|
20230608,171100,478210205,2385,2385,2385,2385,0
|
|
20230608,171000,478210205,2385,2385,2385,2385,0
|
|
20230608,170900,478210205,2385,2385,2385,2385,0
|
|
20230608,170800,478210205,2385,2385,2385,2385,0
|
|
20230608,170700,478210205,2385,2385,2385,2385,0
|
|
20230608,170600,478210205,2385,2385,2385,2385,0
|
|
20230608,170500,478210205,2385,2385,2385,2385,0
|
|
20230608,170400,478210205,2385,2385,2385,2385,0
|
|
20230608,170300,478210205,2385,2385,2385,2385,0
|
|
20230608,170200,478210205,2385,2385,2385,2385,0
|
|
20230608,170100,478210205,2385,2385,2385,2385,0
|
|
20230608,170000,478210205,2385,2385,2385,2385,0
|
|
20230608,165900,478210205,2385,2385,2385,2385,0
|
|
20230608,165800,478210205,2385,2385,2385,2385,3506
|
|
20230608,165700,478210205,2385,2385,2385,2385,0
|
|
20230608,165600,478210205,2385,2385,2385,2385,0
|
|
20230608,165500,478210205,2385,2385,2385,2385,0
|
|
20230608,165400,478210205,2385,2385,2385,2385,0
|
|
20230608,165300,478210205,2385,2385,2385,2385,0
|
|
20230608,165200,478210205,2385,2385,2385,2385,0
|
|
20230608,165100,478210205,2385,2385,2385,2385,0
|
|
20230608,165000,478210205,2385,2385,2385,2385,0
|
|
20230608,164900,478210205,2385,2385,2385,2385,0
|
|
20230608,164800,478210205,2385,2385,2385,2385,0
|
|
20230608,164700,478210205,2385,2385,2385,2385,0
|
|
20230608,164600,478210205,2385,2385,2385,2385,0
|
|
20230608,164500,478210205,2385,2385,2385,2385,0
|
|
20230608,164400,478210205,2385,2385,2385,2385,0
|
|
20230608,164300,478210205,2385,2385,2385,2385,0
|
|
20230608,164200,478210205,2385,2385,2385,2385,0
|
|
20230608,164100,478210205,2385,2385,2385,2385,0
|
|
20230608,164000,478210205,2385,2385,2385,2385,0
|
|
20230608,163900,478210205,2385,2385,2385,2385,0
|
|
20230608,163800,478210205,2385,2385,2385,2385,0
|
|
20230608,163700,478210205,2385,2385,2385,2385,0
|
|
20230608,163600,478210205,2385,2385,2385,2385,0
|
|
20230608,163500,478210205,2385,2385,2385,2385,0
|
|
20230608,163400,478210205,2385,2385,2385,2385,0
|
|
20230608,163300,478210205,2385,2385,2385,2385,0
|
|
20230608,163200,478210205,2385,2385,2385,2385,0
|
|
20230608,163100,478210205,2385,2385,2385,2385,0
|
|
20230608,163000,478210205,2385,2385,2385,2385,0
|
|
20230608,162900,478210205,2385,2385,2385,2385,0
|
|
20230608,162800,478210205,2385,2385,2385,2385,3506
|
|
20230608,162700,478210205,2385,2385,2385,2385,0
|
|
20230608,162600,478210205,2385,2385,2385,2385,0
|
|
20230608,162500,478210205,2385,2385,2385,2385,0
|
|
20230608,162400,478210205,2385,2385,2385,2385,0
|
|
20230608,162300,478210205,2385,2385,2385,2385,0
|
|
20230608,162200,478210205,2385,2385,2385,2385,0
|
|
20230608,162100,478210205,2385,2385,2385,2385,0
|
|
20230608,162000,478210205,2385,2385,2385,2385,0
|
|
20230608,161900,478210205,2385,2385,2385,2385,0
|
|
20230608,161800,478210205,2385,2385,2385,2385,0
|
|
20230608,161700,478210205,2385,2385,2385,2385,0
|
|
20230608,161600,478210205,2385,2385,2385,2385,0
|
|
20230608,161500,478210205,2385,2385,2385,2385,0
|
|
20230608,161400,478210205,2385,2385,2385,2385,0
|
|
20230608,161300,478210205,2385,2385,2385,2385,0
|
|
20230608,161200,478210205,2385,2385,2385,2385,0
|
|
20230608,161100,478210205,2385,2385,2385,2385,0
|
|
20230608,161000,478210205,2385,2385,2385,2385,0
|
|
20230608,160900,478210205,2385,2385,2385,2385,0
|
|
20230608,160800,478210205,2385,2385,2385,2385,0
|
|
20230608,160700,478210205,2385,2385,2385,2385,0
|
|
20230608,160600,478210205,2385,2385,2385,2385,0
|
|
20230608,160500,478210205,2385,2385,2385,2385,0
|
|
20230608,160400,478210205,2385,2385,2385,2385,0
|
|
20230608,160300,478210205,2385,2385,2385,2385,0
|
|
20230608,160200,478210205,2385,2385,2385,2385,0
|
|
20230608,160100,478210205,2385,2385,2385,2385,0
|
|
20230608,160000,478210205,2385,2385,2385,2385,0
|
|
20230608,155900,478210205,2385,2385,2385,2385,0
|
|
20230608,155800,478210205,2385,2385,2385,2385,3506
|
|
20230608,155700,478210205,2385,2385,2385,2385,0
|
|
20230608,155600,478210205,2385,2385,2385,2385,0
|
|
20230608,155500,478210205,2385,2385,2385,2385,0
|
|
20230608,155400,478210205,2385,2385,2385,2385,0
|
|
20230608,155300,478210205,2385,2385,2385,2385,0
|
|
20230608,155200,478210205,2385,2385,2385,2385,0
|
|
20230608,155100,478210205,2385,2385,2385,2385,0
|
|
20230608,155000,478210205,2385,2385,2385,2385,0
|
|
20230608,154900,478210205,2385,2385,2385,2385,0
|
|
20230608,154800,478210205,2385,2385,2385,2385,0
|
|
20230608,154700,478210205,2385,2385,2385,2385,0
|
|
20230608,154600,478210205,2385,2385,2385,2385,0
|
|
20230608,154500,478210205,2385,2385,2385,2385,0
|
|
20230608,154400,478210205,2385,2385,2385,2385,0
|
|
20230608,154300,478210205,2385,2385,2385,2385,0
|
|
20230608,154200,478210205,2385,2385,2385,2385,0
|
|
20230608,154100,478210205,2385,2385,2385,2385,0
|
|
20230608,154000,478210205,2385,2385,2385,2385,0
|
|
20230608,153900,478210205,2385,2385,2385,2385,0
|
|
20230608,153800,478210205,2385,2385,2385,2385,0
|
|
20230608,153700,478210205,2385,2385,2385,2385,0
|
|
20230608,153600,478210205,2385,2385,2385,2385,0
|
|
20230608,153500,478210205,2385,2385,2385,2385,0
|
|
20230608,153400,478210205,2385,2385,2385,2385,0
|
|
20230608,153300,478210205,2385,2385,2385,2385,0
|
|
20230608,153200,478210205,2385,2385,2385,2385,0
|
|
20230608,153100,478210205,2385,2385,2385,2385,0
|
|
20230608,153000,478210205,2385,2385,2385,2385,3506
|
|
20230608,152900,469848395,2385,2385,2385,2385,0
|
|
20230608,152800,469848395,2385,2385,2385,2385,0
|
|
20230608,152700,469848395,2385,2385,2385,2385,0
|
|
20230608,152600,469848395,2385,2385,2385,2385,0
|
|
20230608,152500,469848395,2385,2385,2385,2385,0
|
|
20230608,152400,469848395,2385,2385,2385,2385,0
|
|
20230608,152300,469848395,2385,2385,2385,2385,0
|
|
20230608,152200,469848395,2385,2385,2385,2385,0
|
|
20230608,152100,469848395,2385,2385,2385,2385,0
|
|
20230608,152000,469848395,2385,2385,2385,2385,0
|
|
20230608,151900,469848395,2385,2385,2385,2385,20
|
|
20230608,151800,469800695,2380,2380,2380,2380,500
|
|
20230608,151700,468610695,2380,2380,2380,2380,1773
|
|
20230608,151600,464390955,2380,2385,2385,2380,170
|
|
20230608,151500,463985605,2385,2385,2385,2385,300
|
|
20230608,151400,463270105,2385,2385,2385,2385,1461
|
|
20230608,151300,459785620,2380,2380,2380,2380,463
|
|
20230608,151200,458683680,2380,2380,2380,2380,0
|
|
20230608,151100,458683680,2380,2380,2380,2380,3
|
|
20230608,151000,458676540,2380,2380,2380,2380,25
|
|
20230608,150900,458617040,2380,2380,2380,2380,20
|
|
20230608,150800,458569440,2375,2380,2380,2375,14
|
|
20230608,150700,458536130,2380,2380,2380,2380,2
|
|
20230608,150600,458531370,2375,2380,2380,2375,52
|
|
20230608,150500,458407660,2380,2380,2380,2375,542
|
|
20230608,150400,457120200,2380,2380,2380,2380,30
|
|
20230608,150300,457048800,2375,2380,2380,2375,218
|
|
20230608,150200,456530050,2380,2380,2380,2380,15
|
|
20230608,150100,456494350,2380,2380,2380,2380,0
|
|
20230608,150000,456494350,2380,2380,2380,2380,479
|
|
20230608,145900,455354330,2380,2380,2380,2380,42
|
|
20230608,145800,455254370,2385,2385,2385,2385,6
|
|
20230608,145700,455240060,2385,2385,2385,2385,2
|
|
20230608,145600,455235290,2375,2375,2375,2375,0
|
|
20230608,145500,455235290,2375,2375,2375,2375,50
|
|
20230608,145400,455116540,2375,2375,2375,2375,0
|
|
20230608,145300,455116540,2375,2385,2385,2375,201
|
|
20230608,145200,454637165,2385,2385,2385,2385,1000
|
|
20230608,145100,452252165,2385,2385,2385,2385,1
|
|
20230608,145000,452249780,2375,2375,2375,2375,2
|
|
20230608,144900,452245030,2375,2375,2375,2375,200
|
|
20230608,144800,451770030,2375,2375,2375,2375,0
|
|
20230608,144700,451770030,2375,2375,2375,2375,0
|
|
20230608,144600,451770030,2375,2375,2375,2375,4
|
|
20230608,144500,451760530,2385,2385,2385,2385,0
|
|
20230608,144400,451760530,2385,2375,2385,2375,839
|
|
20230608,144300,449762515,2370,2370,2370,2370,0
|
|
20230608,144200,449762515,2370,2370,2370,2370,100
|
|
20230608,144100,449525515,2370,2380,2385,2370,3396
|
|
20230608,144000,441464760,2385,2385,2385,2385,840
|
|
20230608,143900,439461360,2380,2380,2380,2380,2878
|
|
20230608,143800,432611720,2380,2380,2380,2380,50
|
|
20230608,143700,432492720,2380,2380,2380,2380,0
|
|
20230608,143600,432492720,2380,2380,2380,2380,0
|
|
20230608,143500,432492720,2380,2380,2380,2380,12
|
|
20230608,143400,432464160,2380,2380,2380,2380,30
|
|
20230608,143300,432392760,2380,2380,2380,2380,0
|
|
20230608,143200,432392760,2380,2380,2380,2380,0
|
|
20230608,143100,432392760,2380,2380,2380,2380,400
|
|
20230608,143000,431440760,2380,2370,2380,2370,311
|
|
20230608,142900,430702840,2370,2370,2370,2370,0
|
|
20230608,142800,430702840,2370,2370,2370,2370,250
|
|
20230608,142700,430110340,2370,2370,2370,2370,576
|
|
20230608,142600,428745220,2375,2375,2375,2375,0
|
|
20230608,142500,428745220,2375,2375,2375,2375,0
|
|
20230608,142400,428745220,2375,2375,2375,2375,105
|
|
20230608,142300,428495845,2370,2370,2370,2370,100
|
|
20230608,142200,428258845,2375,2375,2375,2375,7
|
|
20230608,142100,428242220,2375,2375,2375,2375,113
|
|
20230608,142000,427973845,2370,2370,2370,2370,2719
|
|
20230608,141900,421529815,2370,2370,2370,2370,1563
|
|
20230608,141800,417825505,2370,2375,2375,2370,5570
|
|
20230608,141700,404624590,2375,2375,2375,2375,7
|
|
20230608,141600,404607965,2370,2375,2375,2370,501
|
|
20230608,141500,403420590,2375,2375,2375,2375,7
|
|
20230608,141400,403403965,2375,2375,2375,2375,30
|
|
20230608,141300,403332715,2375,2375,2375,2375,0
|
|
20230608,141200,403332715,2375,2375,2375,2375,0
|
|
20230608,141100,403332715,2375,2375,2375,2375,10
|
|
20230608,141000,403308965,2380,2370,2380,2370,801
|
|
20230608,140900,401410585,2380,2380,2380,2380,0
|
|
20230608,140800,401410585,2380,2380,2380,2380,0
|
|
20230608,140700,401410585,2380,2375,2380,2375,10
|
|
20230608,140600,401386805,2375,2375,2375,2375,0
|
|
20230608,140500,401386805,2375,2375,2375,2375,6
|
|
20230608,140400,401372555,2375,2375,2380,2375,52
|
|
20230608,140300,401248980,2375,2375,2375,2375,2
|
|
20230608,140200,401244230,2370,2370,2370,2370,3
|
|
20230608,140100,401237120,2370,2370,2370,2370,1500
|
|
20230608,140000,397682120,2375,2375,2375,2375,36
|
|
20230608,135900,397596620,2375,2375,2375,2375,0
|
|
20230608,135800,397596620,2375,2380,2380,2375,21
|
|
20230608,135700,397546710,2380,2380,2380,2380,1
|
|
20230608,135600,397544330,2380,2380,2380,2375,85
|
|
20230608,135500,397342175,2370,2370,2370,2370,809
|
|
20230608,135400,395424845,2375,2375,2375,2375,0
|
|
20230608,135300,395424845,2375,2375,2375,2375,1011
|
|
20230608,135200,393023720,2375,2375,2375,2375,1
|
|
20230608,135100,393021345,2375,2375,2375,2375,533
|
|
20230608,135000,391755470,2380,2380,2380,2380,201
|
|
20230608,134900,391277090,2380,2380,2380,2380,296
|
|
20230608,134800,390572610,2380,2380,2380,2380,8
|
|
20230608,134700,390553570,2380,2380,2380,2380,0
|
|
20230608,134600,390553570,2380,2380,2380,2380,0
|
|
20230608,134500,390553570,2380,2380,2380,2380,0
|
|
20230608,134400,390553570,2380,2375,2380,2375,528
|
|
20230608,134300,389299520,2375,2375,2375,2375,12
|
|
20230608,134200,389271020,2380,2380,2380,2380,0
|
|
20230608,134100,389271020,2380,2380,2380,2380,0
|
|
20230608,134000,389271020,2380,2380,2380,2380,0
|
|
20230608,133900,389271020,2380,2380,2380,2380,3
|
|
20230608,133800,389263880,2380,2375,2380,2375,1002
|
|
20230608,133700,386879130,2375,2375,2375,2370,4880
|
|
20230608,133600,375312625,2375,2375,2375,2375,100
|
|
20230608,133500,375075125,2375,2375,2375,2375,0
|
|
20230608,133400,375075125,2375,2375,2375,2375,0
|
|
20230608,133300,375075125,2375,2375,2375,2375,557
|
|
20230608,133200,373752250,2370,2370,2370,2370,0
|
|
20230608,133100,373752250,2370,2370,2370,2370,10000
|
|
20230608,133000,350052250,2375,2375,2375,2375,0
|
|
20230608,132900,350052250,2375,2370,2375,2370,1091
|
|
20230608,132800,347466575,2375,2375,2375,2375,1
|
|
20230608,132700,347464200,2375,2375,2375,2375,814
|
|
20230608,132600,345530950,2375,2375,2375,2375,6
|
|
20230608,132500,345516700,2375,2375,2375,2375,718
|
|
20230608,132400,343811450,2375,2375,2375,2375,540
|
|
20230608,132300,342528950,2380,2380,2380,2380,0
|
|
20230608,132200,342528950,2380,2380,2380,2380,0
|
|
20230608,132100,342528950,2380,2380,2380,2380,700
|
|
20230608,132000,340862950,2380,2380,2380,2380,500
|
|
20230608,131900,339672950,2385,2385,2385,2385,0
|
|
20230608,131800,339672950,2385,2385,2385,2385,0
|
|
20230608,131700,339672950,2385,2385,2385,2385,20
|
|
20230608,131600,339625250,2385,2385,2385,2385,0
|
|
20230608,131500,339625250,2385,2375,2385,2375,2137
|
|
20230608,131400,334549865,2375,2375,2375,2375,683
|
|
20230608,131300,332927740,2385,2385,2385,2385,0
|
|
20230608,131200,332927740,2385,2385,2385,2385,0
|
|
20230608,131100,332927740,2385,2385,2385,2385,0
|
|
20230608,131000,332927740,2385,2385,2385,2385,0
|
|
20230608,130900,332927740,2385,2385,2385,2385,0
|
|
20230608,130800,332927740,2385,2385,2385,2385,0
|
|
20230608,130700,332927740,2385,2380,2385,2380,85
|
|
20230608,130600,332725435,2380,2380,2380,2380,0
|
|
20230608,130500,332725435,2380,2380,2380,2380,0
|
|
20230608,130400,332725435,2380,2380,2380,2380,509
|
|
20230608,130300,331514015,2380,2380,2380,2380,0
|
|
20230608,130200,331514015,2380,2380,2380,2380,0
|
|
20230608,130100,331514015,2380,2380,2380,2380,0
|
|
20230608,130000,331514015,2380,2380,2380,2380,0
|
|
20230608,125900,331514015,2380,2380,2380,2380,10
|
|
20230608,125800,331490215,2380,2380,2380,2380,18
|
|
20230608,125700,331447375,2380,2380,2380,2380,252
|
|
20230608,125600,330847615,2380,2380,2380,2380,0
|
|
20230608,125500,330847615,2380,2380,2380,2380,11
|
|
20230608,125400,330821435,2380,2380,2380,2380,16
|
|
20230608,125300,330783355,2380,2380,2380,2380,300
|
|
20230608,125200,330069355,2385,2385,2385,2385,100
|
|
20230608,125100,329830855,2375,2380,2380,2375,222
|
|
20230608,125000,329303305,2380,2380,2380,2380,26
|
|
20230608,124900,329241425,2380,2380,2380,2380,7
|
|
20230608,124800,329224765,2380,2380,2380,2380,0
|
|
20230608,124700,329224765,2380,2380,2380,2380,8
|
|
20230608,124600,329205725,2380,2380,2380,2380,0
|
|
20230608,124500,329205725,2380,2375,2380,2375,20
|
|
20230608,124400,329158220,2375,2375,2375,2375,850
|
|
20230608,124300,327139470,2380,2380,2380,2380,19
|
|
20230608,124200,327094250,2380,2380,2380,2380,105
|
|
20230608,124100,326844350,2380,2380,2380,2380,73
|
|
20230608,124000,326670610,2380,2380,2380,2380,0
|
|
20230608,123900,326670610,2380,2380,2380,2380,0
|
|
20230608,123800,326670610,2380,2380,2380,2380,414
|
|
20230608,123700,325685290,2380,2380,2380,2380,2208
|
|
20230608,123600,320430250,2380,2380,2380,2380,900
|
|
20230608,123500,318288250,2380,2385,2385,2380,579
|
|
20230608,123400,316908335,2385,2385,2385,2385,0
|
|
20230608,123300,316908335,2385,2385,2385,2385,0
|
|
20230608,123200,316908335,2385,2385,2385,2385,0
|
|
20230608,123100,316908335,2385,2390,2390,2385,23
|
|
20230608,123000,316853430,2390,2390,2390,2390,0
|
|
20230608,122900,316853430,2390,2385,2390,2385,101
|
|
20230608,122800,316612540,2390,2390,2390,2390,1
|
|
20230608,122700,316610150,2390,2385,2390,2385,2
|
|
20230608,122600,316605375,2380,2380,2380,2380,17
|
|
20230608,122500,316564915,2385,2385,2385,2385,139
|
|
20230608,122400,316233400,2385,2380,2385,2380,12677
|
|
20230608,122300,286036395,2380,2380,2380,2380,2627
|
|
20230608,122200,279784135,2380,2375,2380,2375,2421
|
|
20230608,122100,274033970,2380,2380,2380,2380,1
|
|
20230608,122000,274031590,2375,2375,2375,2375,0
|
|
20230608,121900,274031590,2375,2380,2380,2375,1587
|
|
20230608,121800,270260415,2380,2380,2380,2380,0
|
|
20230608,121700,270260415,2380,2380,2380,2380,50
|
|
20230608,121600,270141415,2380,2380,2380,2380,1
|
|
20230608,121500,270139035,2380,2380,2380,2380,20
|
|
20230608,121400,270091435,2380,2380,2380,2380,0
|
|
20230608,121300,270091435,2380,2380,2380,2380,1
|
|
20230608,121200,270089055,2375,2375,2375,2375,82
|
|
20230608,121100,269894305,2375,2375,2375,2375,0
|
|
20230608,121000,269894305,2375,2375,2375,2375,18
|
|
20230608,120900,269851555,2380,2380,2380,2380,0
|
|
20230608,120800,269851555,2380,2380,2380,2380,0
|
|
20230608,120700,269851555,2380,2380,2380,2380,0
|
|
20230608,120600,269851555,2380,2380,2380,2380,0
|
|
20230608,120500,269851555,2380,2380,2380,2380,1
|
|
20230608,120400,269849175,2380,2380,2380,2380,83
|
|
20230608,120300,269651635,2375,2375,2375,2375,266
|
|
20230608,120200,269019885,2380,2380,2380,2380,200
|
|
20230608,120100,268543885,2380,2380,2380,2380,51
|
|
20230608,120000,268422505,2380,2380,2380,2380,100
|
|
20230608,115900,268184505,2380,2380,2380,2380,1
|
|
20230608,115800,268182125,2375,2375,2375,2375,6
|
|
20230608,115700,268167875,2375,2375,2375,2375,229
|
|
20230608,115600,267624000,2380,2380,2380,2380,0
|
|
20230608,115500,267624000,2380,2380,2380,2380,0
|
|
20230608,115400,267624000,2380,2380,2380,2380,0
|
|
20230608,115300,267624000,2380,2380,2380,2380,0
|
|
20230608,115200,267624000,2380,2380,2380,2380,0
|
|
20230608,115100,267624000,2380,2380,2380,2380,0
|
|
20230608,115000,267624000,2380,2380,2380,2380,9
|
|
20230608,114900,267602580,2380,2380,2380,2380,0
|
|
20230608,114800,267602580,2380,2380,2380,2380,0
|
|
20230608,114700,267602580,2380,2380,2380,2380,0
|
|
20230608,114600,267602580,2380,2380,2380,2380,0
|
|
20230608,114500,267602580,2380,2380,2380,2380,6
|
|
20230608,114400,267588300,2380,2380,2380,2380,400
|
|
20230608,114300,266636300,2380,2380,2380,2380,2
|
|
20230608,114200,266631540,2380,2380,2380,2380,1
|
|
20230608,114100,266629160,2375,2375,2375,2375,513
|
|
20230608,114000,265410785,2370,2370,2370,2370,29
|
|
20230608,113900,265342055,2380,2380,2380,2380,3
|
|
20230608,113800,265334915,2380,2375,2380,2370,2103
|
|
20230608,113700,260346720,2380,2380,2380,2380,174
|
|
20230608,113600,259932600,2380,2380,2380,2380,4
|
|
20230608,113500,259923080,2380,2380,2380,2380,0
|
|
20230608,113400,259923080,2380,2380,2380,2380,1000
|
|
20230608,113300,257543080,2380,2380,2380,2380,0
|
|
20230608,113200,257543080,2380,2380,2380,2380,4
|
|
20230608,113100,257533560,2370,2370,2370,2370,1001
|
|
20230608,113000,255161190,2370,2380,2380,2370,2852
|
|
20230608,112900,248388400,2375,2380,2380,2375,138
|
|
20230608,112800,248060645,2380,2380,2380,2380,201
|
|
20230608,112700,247582265,2380,2380,2380,2380,1
|
|
20230608,112600,247579885,2380,2380,2380,2380,0
|
|
20230608,112500,247579885,2380,2380,2380,2380,40
|
|
20230608,112400,247484685,2380,2380,2380,2380,0
|
|
20230608,112300,247484685,2380,2380,2380,2380,20
|
|
20230608,112200,247437085,2380,2380,2380,2380,6
|
|
20230608,112100,247422805,2380,2380,2380,2380,0
|
|
20230608,112000,247422805,2380,2380,2380,2380,306
|
|
20230608,111900,246694525,2380,2380,2380,2380,200
|
|
20230608,111800,246218525,2380,2380,2380,2380,0
|
|
20230608,111700,246218525,2380,2380,2380,2380,71
|
|
20230608,111600,246049545,2375,2375,2375,2375,10
|
|
20230608,111500,246025795,2380,2380,2380,2380,0
|
|
20230608,111400,246025795,2380,2380,2380,2380,0
|
|
20230608,111300,246025795,2380,2380,2380,2380,0
|
|
20230608,111200,246025795,2380,2380,2380,2380,110
|
|
20230608,111100,245763995,2380,2380,2380,2380,2
|
|
20230608,111000,245759235,2380,2380,2380,2380,0
|
|
20230608,110900,245759235,2380,2380,2380,2380,400
|
|
20230608,110800,244807235,2380,2380,2380,2380,1400
|
|
20230608,110700,241475235,2380,2380,2380,2380,0
|
|
20230608,110600,241475235,2380,2380,2380,2380,200
|
|
20230608,110500,240999235,2375,2375,2375,2375,200
|
|
20230608,110400,240524235,2375,2375,2375,2375,341
|
|
20230608,110300,239714360,2375,2375,2375,2375,6
|
|
20230608,110200,239700110,2380,2380,2380,2380,0
|
|
20230608,110100,239700110,2380,2380,2380,2380,3
|
|
20230608,110000,239692970,2380,2380,2380,2380,2
|
|
20230608,105900,239688210,2375,2370,2375,2370,185
|
|
20230608,105800,239249685,2370,2370,2370,2370,2000
|
|
20230608,105700,234509685,2375,2375,2375,2370,3393
|
|
20230608,105600,226452375,2375,2375,2375,2375,317
|
|
20230608,105500,225699500,2375,2375,2375,2375,431
|
|
20230608,105400,224675875,2375,2375,2375,2375,120
|
|
20230608,105300,224390875,2375,2375,2375,2375,444
|
|
20230608,105200,223336375,2380,2380,2380,2380,0
|
|
20230608,105100,223336375,2380,2380,2380,2380,1
|
|
20230608,105000,223333995,2375,2375,2375,2375,0
|
|
20230608,104900,223333995,2375,2380,2380,2375,234
|
|
20230608,104800,222778240,2375,2375,2375,2375,174
|
|
20230608,104700,222364990,2380,2380,2380,2380,1
|
|
20230608,104600,222362610,2375,2375,2375,2375,0
|
|
20230608,104500,222362610,2375,2375,2375,2375,0
|
|
20230608,104400,222362610,2375,2375,2375,2375,120
|
|
20230608,104300,222077610,2375,2375,2375,2375,880
|
|
20230608,104200,219987610,2375,2375,2375,2375,70
|
|
20230608,104100,219821360,2375,2375,2375,2375,0
|
|
20230608,104000,219821360,2375,2375,2375,2375,300
|
|
20230608,103900,219108860,2375,2375,2375,2375,1591
|
|
20230608,103800,215330235,2375,2375,2375,2375,2
|
|
20230608,103700,215325485,2380,2380,2380,2380,31
|
|
20230608,103600,215251705,2380,2380,2380,2380,65
|
|
20230608,103500,215097005,2380,2380,2380,2380,129
|
|
20230608,103400,214789985,2380,2380,2380,2380,21
|
|
20230608,103300,214740005,2375,2375,2375,2375,1111
|
|
20230608,103200,212101380,2375,2385,2385,2375,1254
|
|
20230608,103100,209121925,2385,2385,2385,2385,0
|
|
20230608,103000,209121925,2385,2385,2385,2385,44
|
|
20230608,102900,209016985,2385,2390,2390,2385,497
|
|
20230608,102800,207831415,2385,2385,2385,2385,0
|
|
20230608,102700,207831415,2385,2385,2385,2385,5
|
|
20230608,102600,207819490,2385,2385,2385,2385,0
|
|
20230608,102500,207819490,2385,2385,2385,2385,0
|
|
20230608,102400,207819490,2385,2385,2385,2385,47
|
|
20230608,102300,207707395,2385,2385,2385,2385,131
|
|
20230608,102200,207394960,2390,2390,2390,2390,2
|
|
20230608,102100,207390180,2390,2385,2390,2385,107
|
|
20230608,102000,207134660,2385,2385,2385,2385,3
|
|
20230608,101900,207127505,2385,2380,2385,2380,30
|
|
20230608,101800,207056080,2380,2380,2380,2380,10
|
|
20230608,101700,207032280,2385,2385,2385,2385,100
|
|
20230608,101600,206793780,2380,2380,2380,2380,1
|
|
20230608,101500,206791400,2380,2380,2380,2380,1782
|
|
20230608,101400,202550240,2380,2380,2380,2380,101
|
|
20230608,101300,202309860,2375,2375,2375,2375,4
|
|
20230608,101200,202300360,2380,2380,2380,2380,14
|
|
20230608,101100,202267040,2380,2380,2380,2380,5
|
|
20230608,101000,202255140,2375,2380,2380,2375,198
|
|
20230608,100900,201784390,2380,2380,2380,2380,1726
|
|
20230608,100800,197676510,2380,2380,2380,2380,14
|
|
20230608,100700,197643190,2375,2375,2375,2375,0
|
|
20230608,100600,197643190,2375,2380,2380,2375,521
|
|
20230608,100500,196405710,2380,2375,2380,2375,136
|
|
20230608,100400,196082245,2375,2375,2375,2375,0
|
|
20230608,100300,196082245,2375,2375,2375,2375,0
|
|
20230608,100200,196082245,2375,2375,2375,2375,589
|
|
20230608,100100,194683370,2375,2375,2375,2370,1542
|
|
20230608,100000,191026120,2375,2375,2375,2375,969
|
|
20230608,095900,188724745,2380,2380,2380,2380,50
|
|
20230608,095800,188605745,2375,2375,2375,2375,1234
|
|
20230608,095700,185674995,2375,2380,2380,2375,1223
|
|
20230608,095600,182770330,2380,2380,2380,2380,50
|
|
20230608,095500,182651330,2375,2375,2375,2375,885
|
|
20230608,095400,180549455,2370,2375,2375,2370,23
|
|
20230608,095300,180494930,2370,2375,2375,2370,478
|
|
20230608,095200,179359685,2370,2375,2375,2370,1800
|
|
20230608,095100,175088900,2380,2380,2380,2380,64
|
|
20230608,095000,174936580,2385,2385,2385,2385,101
|
|
20230608,094900,174695695,2380,2380,2380,2380,51
|
|
20230608,094800,174574315,2370,2375,2375,2370,2883
|
|
20230608,094700,167739530,2375,2375,2375,2375,999
|
|
20230608,094600,165366905,2375,2370,2375,2370,3546
|
|
20230608,094500,156945785,2375,2375,2380,2375,2674
|
|
20230608,094400,150594825,2375,2375,2380,2375,1164
|
|
20230608,094300,147830315,2380,2375,2380,2375,211
|
|
20230608,094200,147329135,2375,2380,2380,2375,6
|
|
20230608,094100,147314870,2380,2380,2380,2380,0
|
|
20230608,094000,147314870,2380,2380,2380,2380,100
|
|
20230608,093900,147076870,2375,2375,2375,2375,1
|
|
20230608,093800,147074495,2375,2380,2380,2375,1733
|
|
20230608,093700,142956590,2380,2380,2380,2380,101
|
|
20230608,093600,142716210,2380,2380,2380,2375,1029
|
|
20230608,093500,140271400,2380,2380,2380,2380,417
|
|
20230608,093400,139278940,2375,2385,2385,2375,108
|
|
20230608,093300,139021725,2380,2380,2380,2380,268
|
|
20230608,093200,138383885,2380,2385,2385,2380,2427
|
|
20230608,093100,132607570,2385,2385,2385,2385,24
|
|
20230608,093000,132550330,2380,2380,2380,2380,829
|
|
20230608,092900,130577310,2385,2385,2385,2385,229
|
|
20230608,092800,130031145,2390,2385,2390,2385,163
|
|
20230608,092700,129641890,2390,2385,2390,2385,389
|
|
20230608,092600,128714080,2385,2385,2385,2385,13
|
|
20230608,092500,128683075,2385,2385,2385,2385,6
|
|
20230608,092400,128668765,2385,2375,2385,2375,546
|
|
20230608,092300,127369555,2380,2385,2385,2380,801
|
|
20230608,092200,125463170,2380,2380,2380,2380,1750
|
|
20230608,092100,121298170,2380,2380,2380,2380,492
|
|
20230608,092000,120127210,2380,2390,2390,2380,12990
|
|
20230608,091900,89193920,2390,2395,2395,2390,312
|
|
20230608,091800,88448215,2395,2395,2395,2395,272
|
|
20230608,091700,87796775,2400,2400,2400,2400,2
|
|
20230608,091600,87791975,2390,2390,2390,2390,0
|
|
20230608,091500,87791975,2390,2390,2390,2390,0
|
|
20230608,091400,87791975,2390,2400,2400,2390,18
|
|
20230608,091300,87748865,2400,2400,2400,2400,843
|
|
20230608,091200,85725665,2400,2400,2405,2400,301
|
|
20230608,091100,85003010,2400,2395,2400,2390,843
|
|
20230608,091000,82987270,2400,2385,2400,2385,340
|
|
20230608,090900,82174585,2400,2400,2400,2385,1054
|
|
20230608,090800,79658335,2385,2395,2400,2385,2931
|
|
20230608,090700,72667160,2395,2385,2395,2385,3779
|
|
20230608,090600,63628440,2385,2380,2385,2380,267
|
|
20230608,090500,62991750,2380,2385,2385,2380,2290
|
|
20230608,090400,57538345,2390,2390,2390,2380,806
|
|
20230608,090300,55615915,2380,2380,2380,2380,693
|
|
20230608,090200,53966575,2395,2395,2395,2380,6827
|
|
20230608,090100,37713605,2390,2390,2390,2385,1703
|
|
20230608,090000,33647950,2390,2380,2390,2380,14043
|