632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192900,392645080,2425,2425,2425,2425,390
|
|
20230620,192800,392645080,2425,2425,2425,2425,0
|
|
20230620,192700,392645080,2425,2425,2425,2425,0
|
|
20230620,192600,392645080,2425,2425,2425,2425,0
|
|
20230620,192500,392645080,2425,2425,2425,2425,0
|
|
20230620,192400,392645080,2425,2425,2425,2425,0
|
|
20230620,192300,392645080,2425,2425,2425,2425,0
|
|
20230620,192200,392645080,2425,2425,2425,2425,0
|
|
20230620,192100,392645080,2425,2425,2425,2425,0
|
|
20230620,192000,392645080,2425,2425,2425,2425,0
|
|
20230620,191900,392645080,2425,2425,2425,2425,0
|
|
20230620,191800,392645080,2425,2425,2425,2425,0
|
|
20230620,191700,392645080,2425,2425,2425,2425,0
|
|
20230620,191600,392645080,2425,2425,2425,2425,0
|
|
20230620,191500,392645080,2425,2425,2425,2425,0
|
|
20230620,191400,392645080,2425,2425,2425,2425,0
|
|
20230620,191300,392645080,2425,2425,2425,2425,0
|
|
20230620,191200,392645080,2425,2425,2425,2425,0
|
|
20230620,191100,392645080,2425,2425,2425,2425,0
|
|
20230620,191000,392645080,2425,2425,2425,2425,0
|
|
20230620,190900,392645080,2425,2425,2425,2425,0
|
|
20230620,190800,392645080,2425,2425,2425,2425,0
|
|
20230620,190700,392645080,2425,2425,2425,2425,0
|
|
20230620,190600,392645080,2425,2425,2425,2425,0
|
|
20230620,190500,392645080,2425,2425,2425,2425,0
|
|
20230620,190400,392645080,2425,2425,2425,2425,0
|
|
20230620,190300,392645080,2425,2425,2425,2425,0
|
|
20230620,190200,392645080,2425,2425,2425,2425,0
|
|
20230620,190100,392645080,2425,2425,2425,2425,0
|
|
20230620,190000,392645080,2425,2425,2425,2425,0
|
|
20230620,185900,392645080,2425,2425,2425,2425,390
|
|
20230620,185800,392645080,2425,2425,2425,2425,0
|
|
20230620,185700,392645080,2425,2425,2425,2425,0
|
|
20230620,185600,392645080,2425,2425,2425,2425,0
|
|
20230620,185500,392645080,2425,2425,2425,2425,0
|
|
20230620,185400,392645080,2425,2425,2425,2425,0
|
|
20230620,185300,392645080,2425,2425,2425,2425,0
|
|
20230620,185200,392645080,2425,2425,2425,2425,0
|
|
20230620,185100,392645080,2425,2425,2425,2425,0
|
|
20230620,185000,392645080,2425,2425,2425,2425,0
|
|
20230620,184900,392645080,2425,2425,2425,2425,0
|
|
20230620,184800,392645080,2425,2425,2425,2425,0
|
|
20230620,184700,392645080,2425,2425,2425,2425,0
|
|
20230620,184600,392645080,2425,2425,2425,2425,0
|
|
20230620,184500,392645080,2425,2425,2425,2425,0
|
|
20230620,184400,392645080,2425,2425,2425,2425,0
|
|
20230620,184300,392645080,2425,2425,2425,2425,0
|
|
20230620,184200,392645080,2425,2425,2425,2425,0
|
|
20230620,184100,392645080,2425,2425,2425,2425,0
|
|
20230620,184000,392645080,2425,2425,2425,2425,0
|
|
20230620,183900,392645080,2425,2425,2425,2425,0
|
|
20230620,183800,392645080,2425,2425,2425,2425,0
|
|
20230620,183700,392645080,2425,2425,2425,2425,0
|
|
20230620,183600,392645080,2425,2425,2425,2425,0
|
|
20230620,183500,392645080,2425,2425,2425,2425,0
|
|
20230620,183400,392645080,2425,2425,2425,2425,0
|
|
20230620,183300,392645080,2425,2425,2425,2425,0
|
|
20230620,183200,392645080,2425,2425,2425,2425,0
|
|
20230620,183100,392645080,2425,2425,2425,2425,0
|
|
20230620,183000,392645080,2425,2425,2425,2425,0
|
|
20230620,182900,392645080,2425,2425,2425,2425,390
|
|
20230620,182800,392645080,2425,2425,2425,2425,0
|
|
20230620,182700,392645080,2425,2425,2425,2425,0
|
|
20230620,182600,392645080,2425,2425,2425,2425,0
|
|
20230620,182500,392645080,2425,2425,2425,2425,0
|
|
20230620,182400,392645080,2425,2425,2425,2425,0
|
|
20230620,182300,392645080,2425,2425,2425,2425,0
|
|
20230620,182200,392645080,2425,2425,2425,2425,0
|
|
20230620,182100,392645080,2425,2425,2425,2425,0
|
|
20230620,182000,392645080,2425,2425,2425,2425,0
|
|
20230620,181900,392645080,2425,2425,2425,2425,0
|
|
20230620,181800,392645080,2425,2425,2425,2425,0
|
|
20230620,181700,392645080,2425,2425,2425,2425,0
|
|
20230620,181600,392645080,2425,2425,2425,2425,0
|
|
20230620,181500,392645080,2425,2425,2425,2425,0
|
|
20230620,181400,392645080,2425,2425,2425,2425,0
|
|
20230620,181300,392645080,2425,2425,2425,2425,0
|
|
20230620,181200,392645080,2425,2425,2425,2425,0
|
|
20230620,181100,392645080,2425,2425,2425,2425,0
|
|
20230620,181000,392645080,2425,2425,2425,2425,0
|
|
20230620,180900,392645080,2425,2425,2425,2425,0
|
|
20230620,180800,392645080,2425,2425,2425,2425,0
|
|
20230620,180700,392645080,2425,2425,2425,2425,0
|
|
20230620,180600,392645080,2425,2425,2425,2425,0
|
|
20230620,180500,392645080,2425,2425,2425,2425,0
|
|
20230620,180400,392645080,2425,2425,2425,2425,0
|
|
20230620,180300,392645080,2425,2425,2425,2425,0
|
|
20230620,180200,392645080,2425,2425,2425,2425,0
|
|
20230620,180100,392645080,2425,2425,2425,2425,0
|
|
20230620,180000,392645080,2425,2425,2425,2425,0
|
|
20230620,175900,392645080,2425,2425,2425,2425,390
|
|
20230620,175800,392645080,2425,2425,2425,2425,0
|
|
20230620,175700,392645080,2425,2425,2425,2425,0
|
|
20230620,175600,392645080,2425,2425,2425,2425,0
|
|
20230620,175500,392645080,2425,2425,2425,2425,0
|
|
20230620,175400,392645080,2425,2425,2425,2425,0
|
|
20230620,175300,392645080,2425,2425,2425,2425,0
|
|
20230620,175200,392645080,2425,2425,2425,2425,0
|
|
20230620,175100,392645080,2425,2425,2425,2425,0
|
|
20230620,175000,392645080,2425,2425,2425,2425,0
|
|
20230620,174900,392645080,2425,2425,2425,2425,0
|
|
20230620,174800,392645080,2425,2425,2425,2425,0
|
|
20230620,174700,392645080,2425,2425,2425,2425,0
|
|
20230620,174600,392645080,2425,2425,2425,2425,0
|
|
20230620,174500,392645080,2425,2425,2425,2425,0
|
|
20230620,174400,392645080,2425,2425,2425,2425,0
|
|
20230620,174300,392645080,2425,2425,2425,2425,0
|
|
20230620,174200,392645080,2425,2425,2425,2425,0
|
|
20230620,174100,392645080,2425,2425,2425,2425,0
|
|
20230620,174000,392645080,2425,2425,2425,2425,0
|
|
20230620,173900,392645080,2425,2425,2425,2425,0
|
|
20230620,173800,392645080,2425,2425,2425,2425,0
|
|
20230620,173700,392645080,2425,2425,2425,2425,0
|
|
20230620,173600,392645080,2425,2425,2425,2425,0
|
|
20230620,173500,392645080,2425,2425,2425,2425,0
|
|
20230620,173400,392645080,2425,2425,2425,2425,0
|
|
20230620,173300,392645080,2425,2425,2425,2425,0
|
|
20230620,173200,392645080,2425,2425,2425,2425,0
|
|
20230620,173100,392645080,2425,2425,2425,2425,0
|
|
20230620,173000,392645080,2425,2425,2425,2425,0
|
|
20230620,172900,392645080,2425,2425,2425,2425,390
|
|
20230620,172800,392645080,2425,2425,2425,2425,0
|
|
20230620,172700,392645080,2425,2425,2425,2425,0
|
|
20230620,172600,392645080,2425,2425,2425,2425,0
|
|
20230620,172500,392645080,2425,2425,2425,2425,0
|
|
20230620,172400,392645080,2425,2425,2425,2425,0
|
|
20230620,172300,392645080,2425,2425,2425,2425,0
|
|
20230620,172200,392645080,2425,2425,2425,2425,0
|
|
20230620,172100,392645080,2425,2425,2425,2425,0
|
|
20230620,172000,392645080,2425,2425,2425,2425,0
|
|
20230620,171900,392645080,2425,2425,2425,2425,0
|
|
20230620,171800,392645080,2425,2425,2425,2425,0
|
|
20230620,171700,392645080,2425,2425,2425,2425,0
|
|
20230620,171600,392645080,2425,2425,2425,2425,0
|
|
20230620,171500,392645080,2425,2425,2425,2425,0
|
|
20230620,171400,392645080,2425,2425,2425,2425,0
|
|
20230620,171300,392645080,2425,2425,2425,2425,0
|
|
20230620,171200,392645080,2425,2425,2425,2425,0
|
|
20230620,171100,392645080,2425,2425,2425,2425,0
|
|
20230620,171000,392645080,2425,2425,2425,2425,0
|
|
20230620,170900,392645080,2425,2425,2425,2425,0
|
|
20230620,170800,392645080,2425,2425,2425,2425,0
|
|
20230620,170700,392645080,2425,2425,2425,2425,0
|
|
20230620,170600,392645080,2425,2425,2425,2425,0
|
|
20230620,170500,392645080,2425,2425,2425,2425,0
|
|
20230620,170400,392645080,2425,2425,2425,2425,0
|
|
20230620,170300,392645080,2425,2425,2425,2425,0
|
|
20230620,170200,392645080,2425,2425,2425,2425,0
|
|
20230620,170100,392645080,2425,2425,2425,2425,0
|
|
20230620,170000,392645080,2425,2425,2425,2425,0
|
|
20230620,165900,392645080,2425,2425,2425,2425,390
|
|
20230620,165800,392645080,2425,2425,2425,2425,0
|
|
20230620,165700,392645080,2425,2425,2425,2425,0
|
|
20230620,165600,392645080,2425,2425,2425,2425,0
|
|
20230620,165500,392645080,2425,2425,2425,2425,0
|
|
20230620,165400,392645080,2425,2425,2425,2425,0
|
|
20230620,165300,392645080,2425,2425,2425,2425,0
|
|
20230620,165200,392645080,2425,2425,2425,2425,0
|
|
20230620,165100,392645080,2425,2425,2425,2425,0
|
|
20230620,165000,392645080,2425,2425,2425,2425,0
|
|
20230620,164900,392645080,2425,2425,2425,2425,0
|
|
20230620,164800,392645080,2425,2425,2425,2425,0
|
|
20230620,164700,392645080,2425,2425,2425,2425,0
|
|
20230620,164600,392645080,2425,2425,2425,2425,0
|
|
20230620,164500,392645080,2425,2425,2425,2425,0
|
|
20230620,164400,392645080,2425,2425,2425,2425,0
|
|
20230620,164300,392645080,2425,2425,2425,2425,0
|
|
20230620,164200,392645080,2425,2425,2425,2425,0
|
|
20230620,164100,392645080,2425,2425,2425,2425,0
|
|
20230620,164000,392645080,2425,2425,2425,2425,0
|
|
20230620,163900,392645080,2425,2425,2425,2425,0
|
|
20230620,163800,392645080,2425,2425,2425,2425,0
|
|
20230620,163700,392645080,2425,2425,2425,2425,0
|
|
20230620,163600,392645080,2425,2425,2425,2425,0
|
|
20230620,163500,392645080,2425,2425,2425,2425,0
|
|
20230620,163400,392645080,2425,2425,2425,2425,0
|
|
20230620,163300,392645080,2425,2425,2425,2425,0
|
|
20230620,163200,392645080,2425,2425,2425,2425,0
|
|
20230620,163100,392645080,2425,2425,2425,2425,0
|
|
20230620,163000,392645080,2425,2425,2425,2425,0
|
|
20230620,162900,392645080,2425,2425,2425,2425,390
|
|
20230620,162800,392645080,2425,2425,2425,2425,0
|
|
20230620,162700,392645080,2425,2425,2425,2425,0
|
|
20230620,162600,392645080,2425,2425,2425,2425,0
|
|
20230620,162500,392645080,2425,2425,2425,2425,0
|
|
20230620,162400,392645080,2425,2425,2425,2425,0
|
|
20230620,162300,392645080,2425,2425,2425,2425,0
|
|
20230620,162200,392645080,2425,2425,2425,2425,0
|
|
20230620,162100,392645080,2425,2425,2425,2425,0
|
|
20230620,162000,392645080,2425,2425,2425,2425,0
|
|
20230620,161900,392645080,2425,2425,2425,2425,0
|
|
20230620,161800,392645080,2425,2425,2425,2425,0
|
|
20230620,161700,392645080,2425,2425,2425,2425,0
|
|
20230620,161600,392645080,2425,2425,2425,2425,0
|
|
20230620,161500,392645080,2425,2425,2425,2425,0
|
|
20230620,161400,392645080,2425,2425,2425,2425,0
|
|
20230620,161300,392645080,2425,2425,2425,2425,0
|
|
20230620,161200,392645080,2425,2425,2425,2425,0
|
|
20230620,161100,392645080,2425,2425,2425,2425,0
|
|
20230620,161000,392645080,2425,2425,2425,2425,0
|
|
20230620,160900,392645080,2425,2425,2425,2425,0
|
|
20230620,160800,392645080,2425,2425,2425,2425,0
|
|
20230620,160700,392645080,2425,2425,2425,2425,0
|
|
20230620,160600,392645080,2425,2425,2425,2425,0
|
|
20230620,160500,392645080,2425,2425,2425,2425,0
|
|
20230620,160400,392645080,2425,2425,2425,2425,0
|
|
20230620,160300,392645080,2425,2425,2425,2425,0
|
|
20230620,160200,392645080,2425,2425,2425,2425,0
|
|
20230620,160100,392645080,2425,2425,2425,2425,0
|
|
20230620,160000,392645080,2425,2425,2425,2425,0
|
|
20230620,155900,392645080,2425,2425,2425,2425,390
|
|
20230620,155800,392645080,2425,2425,2425,2425,0
|
|
20230620,155700,392645080,2425,2425,2425,2425,0
|
|
20230620,155600,392645080,2425,2425,2425,2425,0
|
|
20230620,155500,392645080,2425,2425,2425,2425,0
|
|
20230620,155400,392645080,2425,2425,2425,2425,0
|
|
20230620,155300,392645080,2425,2425,2425,2425,0
|
|
20230620,155200,392645080,2425,2425,2425,2425,0
|
|
20230620,155100,392645080,2425,2425,2425,2425,0
|
|
20230620,155000,392645080,2425,2425,2425,2425,0
|
|
20230620,154900,392645080,2425,2425,2425,2425,0
|
|
20230620,154800,392645080,2425,2425,2425,2425,0
|
|
20230620,154700,392645080,2425,2425,2425,2425,0
|
|
20230620,154600,392645080,2425,2425,2425,2425,0
|
|
20230620,154500,392645080,2425,2425,2425,2425,0
|
|
20230620,154400,392645080,2425,2425,2425,2425,0
|
|
20230620,154300,392645080,2425,2425,2425,2425,0
|
|
20230620,154200,392645080,2425,2425,2425,2425,0
|
|
20230620,154100,392645080,2425,2425,2425,2425,0
|
|
20230620,154000,392645080,2425,2425,2425,2425,0
|
|
20230620,153900,392645080,2425,2425,2425,2425,0
|
|
20230620,153800,392645080,2425,2425,2425,2425,0
|
|
20230620,153700,392645080,2425,2425,2425,2425,0
|
|
20230620,153600,392645080,2425,2425,2425,2425,0
|
|
20230620,153500,392645080,2425,2425,2425,2425,0
|
|
20230620,153400,392645080,2425,2425,2425,2425,0
|
|
20230620,153300,392645080,2425,2425,2425,2425,0
|
|
20230620,153200,392645080,2425,2425,2425,2425,0
|
|
20230620,153100,392645080,2425,2425,2425,2425,0
|
|
20230620,153000,392645080,2425,2425,2425,2425,390
|
|
20230620,152900,391699330,2415,2415,2415,2415,0
|
|
20230620,152800,391699330,2415,2415,2415,2415,0
|
|
20230620,152700,391699330,2415,2415,2415,2415,0
|
|
20230620,152600,391699330,2415,2415,2415,2415,0
|
|
20230620,152500,391699330,2415,2415,2415,2415,0
|
|
20230620,152400,391699330,2415,2415,2415,2415,0
|
|
20230620,152300,391699330,2415,2415,2415,2415,0
|
|
20230620,152200,391699330,2415,2415,2415,2415,0
|
|
20230620,152100,391699330,2415,2415,2415,2415,0
|
|
20230620,152000,391699330,2415,2415,2415,2415,0
|
|
20230620,151900,391699330,2415,2415,2415,2415,2318
|
|
20230620,151800,386101360,2425,2425,2425,2425,0
|
|
20230620,151700,386101360,2425,2425,2425,2425,2
|
|
20230620,151600,386096510,2425,2425,2425,2425,0
|
|
20230620,151500,386096510,2425,2425,2425,2425,0
|
|
20230620,151400,386096510,2425,2415,2425,2415,10788
|
|
20230620,151300,360043470,2425,2425,2425,2425,1
|
|
20230620,151200,360041045,2420,2420,2425,2415,1253
|
|
20230620,151100,357014555,2425,2420,2425,2420,5
|
|
20230620,151000,357002445,2420,2420,2420,2420,270
|
|
20230620,150900,356349045,2420,2420,2420,2420,533
|
|
20230620,150800,355059185,2425,2420,2425,2420,739
|
|
20230620,150700,353268715,2420,2420,2420,2420,4
|
|
20230620,150600,353259035,2425,2420,2425,2420,42
|
|
20230620,150500,353157380,2425,2425,2425,2425,1
|
|
20230620,150400,353154955,2420,2420,2420,2420,0
|
|
20230620,150300,353154955,2420,2420,2420,2420,0
|
|
20230620,150200,353154955,2420,2420,2420,2420,0
|
|
20230620,150100,353154955,2420,2420,2420,2420,24
|
|
20230620,150000,353096875,2425,2420,2425,2420,451
|
|
20230620,145900,352005445,2425,2420,2425,2420,122
|
|
20230620,145800,351710095,2420,2420,2420,2420,110
|
|
20230620,145700,351443895,2415,2415,2415,2415,0
|
|
20230620,145600,351443895,2415,2425,2425,2415,438
|
|
20230620,145500,350386115,2420,2420,2420,2420,1
|
|
20230620,145400,350383695,2425,2425,2425,2425,1
|
|
20230620,145300,350381270,2415,2415,2415,2415,0
|
|
20230620,145200,350381270,2415,2415,2415,2415,381
|
|
20230620,145100,349461155,2415,2420,2420,2415,1710
|
|
20230620,145000,345331455,2420,2420,2420,2420,6
|
|
20230620,144900,345316935,2420,2420,2420,2420,101
|
|
20230620,144800,345072515,2420,2420,2420,2420,2
|
|
20230620,144700,345067675,2420,2420,2420,2420,0
|
|
20230620,144600,345067675,2420,2420,2420,2420,2020
|
|
20230620,144500,340179275,2420,2420,2420,2420,13
|
|
20230620,144400,340147815,2420,2420,2420,2420,5806
|
|
20230620,144300,326097295,2425,2425,2425,2425,0
|
|
20230620,144200,326097295,2425,2425,2425,2425,0
|
|
20230620,144100,326097295,2425,2425,2425,2425,82
|
|
20230620,144000,325898445,2425,2425,2425,2425,0
|
|
20230620,143900,325898445,2425,2425,2425,2425,100
|
|
20230620,143800,325655945,2425,2425,2425,2425,0
|
|
20230620,143700,325655945,2425,2420,2425,2420,443
|
|
20230620,143600,324581820,2420,2420,2420,2420,385
|
|
20230620,143500,323650120,2430,2425,2430,2420,416
|
|
20230620,143400,322641330,2425,2420,2425,2420,2
|
|
20230620,143300,322636485,2420,2420,2420,2420,0
|
|
20230620,143200,322636485,2420,2420,2420,2420,0
|
|
20230620,143100,322636485,2420,2420,2420,2420,0
|
|
20230620,143000,322636485,2420,2420,2420,2420,585
|
|
20230620,142900,321220785,2425,2425,2425,2425,0
|
|
20230620,142800,321220785,2425,2420,2425,2420,158
|
|
20230620,142700,320838075,2420,2420,2420,2420,0
|
|
20230620,142600,320838075,2420,2420,2420,2420,0
|
|
20230620,142500,320838075,2420,2420,2420,2420,0
|
|
20230620,142400,320838075,2420,2420,2420,2420,0
|
|
20230620,142300,320838075,2420,2420,2420,2420,0
|
|
20230620,142200,320838075,2420,2420,2420,2420,0
|
|
20230620,142100,320838075,2420,2420,2420,2420,0
|
|
20230620,142000,320838075,2420,2420,2420,2420,0
|
|
20230620,141900,320838075,2420,2420,2420,2420,0
|
|
20230620,141800,320838075,2420,2420,2420,2420,0
|
|
20230620,141700,320838075,2420,2420,2420,2420,1
|
|
20230620,141600,320835655,2420,2425,2425,2420,18
|
|
20230620,141500,320792055,2425,2425,2425,2425,103
|
|
20230620,141400,320542280,2425,2425,2425,2425,0
|
|
20230620,141300,320542280,2425,2425,2425,2425,0
|
|
20230620,141200,320542280,2425,2425,2425,2425,0
|
|
20230620,141100,320542280,2425,2425,2425,2425,100
|
|
20230620,141000,320299780,2425,2425,2425,2425,0
|
|
20230620,140900,320299780,2425,2425,2425,2425,0
|
|
20230620,140800,320299780,2425,2425,2425,2425,0
|
|
20230620,140700,320299780,2425,2425,2425,2425,0
|
|
20230620,140600,320299780,2425,2425,2425,2425,0
|
|
20230620,140500,320299780,2425,2425,2425,2425,38
|
|
20230620,140400,320207630,2425,2425,2425,2425,0
|
|
20230620,140300,320207630,2425,2425,2425,2425,0
|
|
20230620,140200,320207630,2425,2425,2425,2425,0
|
|
20230620,140100,320207630,2425,2425,2425,2425,2
|
|
20230620,140000,320202780,2425,2425,2425,2425,0
|
|
20230620,135900,320202780,2425,2425,2425,2425,0
|
|
20230620,135800,320202780,2425,2425,2425,2425,2
|
|
20230620,135700,320197930,2425,2425,2425,2425,1000
|
|
20230620,135600,317772930,2425,2425,2425,2425,1
|
|
20230620,135500,317770505,2420,2420,2420,2420,0
|
|
20230620,135400,317770505,2420,2420,2420,2420,90
|
|
20230620,135300,317552705,2425,2425,2425,2425,0
|
|
20230620,135200,317552705,2425,2425,2425,2425,1000
|
|
20230620,135100,315127705,2425,2425,2425,2425,13
|
|
20230620,135000,315096180,2425,2425,2425,2425,1001
|
|
20230620,134900,312668755,2425,2425,2425,2425,2501
|
|
20230620,134800,306603830,2420,2420,2420,2420,1001
|
|
20230620,134700,304181410,2420,2425,2425,2420,3383
|
|
20230620,134600,295984550,2425,2425,2425,2425,0
|
|
20230620,134500,295984550,2425,2425,2425,2425,1000
|
|
20230620,134400,293559550,2425,2425,2425,2425,1
|
|
20230620,134300,293557125,2425,2425,2425,2425,10
|
|
20230620,134200,293532875,2420,2425,2425,2420,221
|
|
20230620,134100,292997555,2425,2425,2425,2425,0
|
|
20230620,134000,292997555,2425,2425,2425,2425,0
|
|
20230620,133900,292997555,2425,2425,2425,2425,0
|
|
20230620,133800,292997555,2425,2425,2425,2425,0
|
|
20230620,133700,292997555,2425,2425,2425,2425,1
|
|
20230620,133600,292995130,2420,2420,2420,2420,12
|
|
20230620,133500,292966090,2420,2420,2420,2420,0
|
|
20230620,133400,292966090,2420,2420,2420,2420,1
|
|
20230620,133300,292963670,2420,2420,2420,2420,0
|
|
20230620,133200,292963670,2420,2420,2420,2420,2
|
|
20230620,133100,292958830,2420,2420,2425,2420,7
|
|
20230620,133000,292941875,2420,2420,2420,2420,0
|
|
20230620,132900,292941875,2420,2420,2420,2420,140
|
|
20230620,132800,292603075,2420,2420,2420,2420,15
|
|
20230620,132700,292566775,2415,2420,2420,2415,1087
|
|
20230620,132600,289937545,2425,2425,2425,2425,0
|
|
20230620,132500,289937545,2425,2425,2425,2425,0
|
|
20230620,132400,289937545,2425,2425,2425,2425,0
|
|
20230620,132300,289937545,2425,2425,2425,2425,100
|
|
20230620,132200,289695045,2420,2420,2420,2420,420
|
|
20230620,132100,288678645,2420,2420,2420,2420,26
|
|
20230620,132000,288615725,2425,2420,2425,2420,97
|
|
20230620,131900,288380735,2420,2430,2430,2420,4194
|
|
20230620,131800,278230755,2430,2430,2430,2430,990
|
|
20230620,131700,275825055,2425,2425,2425,2425,1
|
|
20230620,131600,275822630,2420,2420,2420,2420,0
|
|
20230620,131500,275822630,2420,2420,2420,2420,80
|
|
20230620,131400,275629030,2420,2420,2420,2420,0
|
|
20230620,131300,275629030,2420,2420,2420,2420,0
|
|
20230620,131200,275629030,2420,2420,2420,2420,418
|
|
20230620,131100,274617470,2425,2425,2425,2425,284
|
|
20230620,131000,273928770,2425,2425,2425,2425,39
|
|
20230620,130900,273834195,2430,2430,2430,2430,1
|
|
20230620,130800,273831765,2425,2425,2425,2425,2
|
|
20230620,130700,273826915,2430,2430,2430,2430,0
|
|
20230620,130600,273826915,2430,2430,2430,2430,0
|
|
20230620,130500,273826915,2430,2430,2430,2430,0
|
|
20230620,130400,273826915,2430,2425,2430,2425,90
|
|
20230620,130300,273608660,2425,2425,2425,2425,0
|
|
20230620,130200,273608660,2425,2425,2425,2425,2
|
|
20230620,130100,273603810,2430,2430,2430,2430,60
|
|
20230620,130000,273458010,2430,2430,2430,2430,0
|
|
20230620,125900,273458010,2430,2430,2430,2430,0
|
|
20230620,125800,273458010,2430,2430,2430,2430,2
|
|
20230620,125700,273453150,2425,2425,2425,2425,0
|
|
20230620,125600,273453150,2425,2425,2425,2425,0
|
|
20230620,125500,273453150,2425,2425,2425,2425,170
|
|
20230620,125400,273040900,2420,2420,2420,2420,750
|
|
20230620,125300,271225900,2430,2430,2430,2430,5
|
|
20230620,125200,271213750,2430,2430,2430,2430,0
|
|
20230620,125100,271213750,2430,2430,2430,2430,0
|
|
20230620,125000,271213750,2430,2430,2430,2430,0
|
|
20230620,124900,271213750,2430,2430,2430,2430,1
|
|
20230620,124800,271211320,2420,2420,2420,2420,4590
|
|
20230620,124700,260103520,2420,2420,2420,2420,0
|
|
20230620,124600,260103520,2420,2420,2420,2420,0
|
|
20230620,124500,260103520,2420,2425,2425,2420,165
|
|
20230620,124400,259703480,2430,2430,2430,2430,1
|
|
20230620,124300,259701050,2430,2430,2430,2425,9
|
|
20230620,124200,259679210,2425,2425,2425,2425,1063
|
|
20230620,124100,257101435,2425,2425,2425,2425,34
|
|
20230620,124000,257018985,2425,2425,2425,2425,10
|
|
20230620,123900,256994735,2425,2425,2425,2425,7
|
|
20230620,123800,256977760,2425,2425,2425,2425,103
|
|
20230620,123700,256727985,2420,2420,2420,2420,0
|
|
20230620,123600,256727985,2420,2420,2420,2420,0
|
|
20230620,123500,256727985,2420,2425,2425,2420,18
|
|
20230620,123400,256684340,2425,2425,2425,2425,70
|
|
20230620,123300,256514590,2425,2425,2425,2425,1
|
|
20230620,123200,256512165,2425,2425,2425,2425,0
|
|
20230620,123100,256512165,2425,2425,2425,2425,0
|
|
20230620,123000,256512165,2425,2425,2425,2425,1466
|
|
20230620,122900,252957115,2430,2420,2430,2420,415
|
|
20230620,122800,251952805,2420,2425,2425,2420,2600
|
|
20230620,122700,245648805,2425,2425,2425,2425,0
|
|
20230620,122600,245648805,2425,2425,2425,2425,1
|
|
20230620,122500,245646380,2420,2420,2420,2420,50
|
|
20230620,122400,245525380,2425,2430,2430,2425,1238
|
|
20230620,122300,242523225,2425,2425,2425,2425,0
|
|
20230620,122200,242523225,2425,2425,2425,2425,0
|
|
20230620,122100,242523225,2425,2425,2425,2425,10
|
|
20230620,122000,242498975,2430,2430,2430,2430,556
|
|
20230620,121900,241147895,2430,2430,2430,2430,0
|
|
20230620,121800,241147895,2430,2430,2430,2430,0
|
|
20230620,121700,241147895,2430,2430,2430,2430,0
|
|
20230620,121600,241147895,2430,2430,2430,2430,0
|
|
20230620,121500,241147895,2430,2425,2430,2425,1617
|
|
20230620,121400,237226665,2430,2430,2430,2430,0
|
|
20230620,121300,237226665,2430,2430,2430,2430,0
|
|
20230620,121200,237226665,2430,2430,2430,2430,0
|
|
20230620,121100,237226665,2430,2430,2430,2430,4
|
|
20230620,121000,237216945,2430,2430,2430,2430,0
|
|
20230620,120900,237216945,2430,2430,2430,2430,0
|
|
20230620,120800,237216945,2430,2430,2430,2430,0
|
|
20230620,120700,237216945,2430,2430,2430,2430,1
|
|
20230620,120600,237214515,2430,2430,2430,2430,3
|
|
20230620,120500,237207225,2430,2430,2430,2430,1
|
|
20230620,120400,237204795,2425,2425,2425,2425,2
|
|
20230620,120300,237199945,2425,2425,2425,2425,0
|
|
20230620,120200,237199945,2425,2425,2425,2425,0
|
|
20230620,120100,237199945,2425,2425,2425,2425,0
|
|
20230620,120000,237199945,2425,2425,2425,2425,0
|
|
20230620,115900,237199945,2425,2425,2425,2425,33
|
|
20230620,115800,237119920,2430,2430,2430,2430,0
|
|
20230620,115700,237119920,2430,2425,2430,2425,45
|
|
20230620,115600,237010735,2425,2425,2425,2425,900
|
|
20230620,115500,234828235,2430,2430,2430,2430,18
|
|
20230620,115400,234784495,2425,2425,2425,2425,0
|
|
20230620,115300,234784495,2425,2425,2425,2425,100
|
|
20230620,115200,234541995,2430,2430,2430,2430,0
|
|
20230620,115100,234541995,2430,2430,2430,2430,0
|
|
20230620,115000,234541995,2430,2430,2430,2430,1
|
|
20230620,114900,234539565,2425,2425,2425,2425,340
|
|
20230620,114800,233715065,2430,2430,2430,2430,0
|
|
20230620,114700,233715065,2430,2430,2430,2430,0
|
|
20230620,114600,233715065,2430,2430,2430,2430,0
|
|
20230620,114500,233715065,2430,2430,2430,2430,5735
|
|
20230620,114400,219779015,2430,2430,2430,2430,13
|
|
20230620,114300,219747425,2435,2435,2435,2435,0
|
|
20230620,114200,219747425,2435,2435,2435,2435,1
|
|
20230620,114100,219744990,2435,2435,2435,2435,0
|
|
20230620,114000,219744990,2435,2435,2435,2435,0
|
|
20230620,113900,219744990,2435,2435,2435,2435,0
|
|
20230620,113800,219744990,2435,2435,2435,2435,0
|
|
20230620,113700,219744990,2435,2435,2435,2435,635
|
|
20230620,113600,218198765,2430,2435,2435,2430,915
|
|
20230620,113500,215972815,2435,2435,2435,2435,0
|
|
20230620,113400,215972815,2435,2435,2435,2435,2150
|
|
20230620,113300,210737565,2435,2435,2435,2435,1000
|
|
20230620,113200,208302565,2435,2435,2435,2435,2000
|
|
20230620,113100,203432565,2435,2435,2435,2435,53
|
|
20230620,113000,203303510,2430,2430,2430,2430,500
|
|
20230620,112900,202088510,2435,2435,2435,2435,3
|
|
20230620,112800,202081205,2430,2430,2430,2430,0
|
|
20230620,112700,202081205,2430,2430,2430,2430,100
|
|
20230620,112600,201838205,2430,2430,2430,2430,0
|
|
20230620,112500,201838205,2430,2430,2430,2430,0
|
|
20230620,112400,201838205,2430,2430,2430,2430,0
|
|
20230620,112300,201838205,2430,2430,2430,2430,0
|
|
20230620,112200,201838205,2430,2430,2430,2430,10
|
|
20230620,112100,201813905,2430,2430,2430,2430,3
|
|
20230620,112000,201806615,2430,2430,2430,2430,100
|
|
20230620,111900,201563615,2425,2425,2425,2425,19
|
|
20230620,111800,201517540,2435,2435,2435,2435,0
|
|
20230620,111700,201517540,2435,2435,2435,2435,1
|
|
20230620,111600,201515105,2435,2435,2435,2435,1
|
|
20230620,111500,201512670,2430,2430,2430,2430,2000
|
|
20230620,111400,196652670,2430,2430,2430,2430,0
|
|
20230620,111300,196652670,2430,2430,2430,2430,0
|
|
20230620,111200,196652670,2430,2430,2430,2430,0
|
|
20230620,111100,196652670,2430,2430,2430,2430,0
|
|
20230620,111000,196652670,2430,2430,2430,2430,0
|
|
20230620,110900,196652670,2430,2430,2430,2430,54
|
|
20230620,110800,196521450,2425,2425,2425,2425,382
|
|
20230620,110700,195595100,2430,2430,2430,2430,18
|
|
20230620,110600,195551360,2430,2430,2430,2430,0
|
|
20230620,110500,195551360,2430,2430,2430,2430,490
|
|
20230620,110400,194360660,2430,2430,2430,2430,0
|
|
20230620,110300,194360660,2430,2430,2430,2430,1
|
|
20230620,110200,194358230,2425,2425,2425,2425,1
|
|
20230620,110100,194355805,2425,2425,2425,2425,50
|
|
20230620,110000,194234555,2430,2430,2430,2430,0
|
|
20230620,105900,194234555,2430,2430,2430,2430,30
|
|
20230620,105800,194161655,2430,2430,2430,2430,0
|
|
20230620,105700,194161655,2430,2430,2430,2430,358
|
|
20230620,105600,193291715,2430,2430,2430,2430,752
|
|
20230620,105500,191464355,2435,2430,2435,2430,201
|
|
20230620,105400,190975920,2430,2430,2430,2430,532
|
|
20230620,105300,189683160,2435,2435,2435,2435,0
|
|
20230620,105200,189683160,2435,2435,2435,2435,1
|
|
20230620,105100,189680725,2435,2435,2435,2435,0
|
|
20230620,105000,189680725,2435,2435,2435,2435,5
|
|
20230620,104900,189668550,2435,2430,2435,2430,4
|
|
20230620,104800,189658825,2430,2430,2430,2430,0
|
|
20230620,104700,189658825,2430,2430,2430,2430,1000
|
|
20230620,104600,187228825,2435,2440,2440,2435,2
|
|
20230620,104500,187223950,2440,2440,2440,2440,51
|
|
20230620,104400,187099510,2430,2430,2430,2430,0
|
|
20230620,104300,187099510,2430,2435,2435,2430,5500
|
|
20230620,104200,173727160,2435,2435,2435,2435,0
|
|
20230620,104100,173727160,2435,2435,2435,2435,0
|
|
20230620,104000,173727160,2435,2435,2435,2435,200
|
|
20230620,103900,173240160,2435,2435,2435,2435,205
|
|
20230620,103800,172740985,2435,2435,2435,2435,178
|
|
20230620,103700,172307555,2445,2445,2445,2445,500
|
|
20230620,103600,171085055,2445,2440,2445,2440,1005
|
|
20230620,103500,168632850,2440,2440,2440,2440,150
|
|
20230620,103400,168266850,2440,2440,2440,2440,421
|
|
20230620,103300,167239610,2440,2440,2440,2440,20
|
|
20230620,103200,167190810,2440,2440,2440,2440,0
|
|
20230620,103100,167190810,2440,2440,2440,2440,0
|
|
20230620,103000,167190810,2440,2440,2440,2440,0
|
|
20230620,102900,167190810,2440,2440,2440,2440,43
|
|
20230620,102800,167085890,2440,2435,2440,2430,521
|
|
20230620,102700,165818845,2430,2435,2435,2430,2235
|
|
20230620,102600,160377555,2435,2435,2435,2435,0
|
|
20230620,102500,160377555,2435,2440,2440,2435,2515
|
|
20230620,102400,154241030,2440,2440,2440,2440,500
|
|
20230620,102300,153021030,2440,2440,2440,2440,4
|
|
20230620,102200,153011270,2440,2440,2440,2440,6000
|
|
20230620,102100,138371270,2435,2435,2435,2435,50
|
|
20230620,102000,138249520,2435,2435,2435,2430,746
|
|
20230620,101900,136436485,2430,2435,2435,2430,460
|
|
20230620,101800,135318680,2435,2435,2435,2435,0
|
|
20230620,101700,135318680,2435,2435,2435,2435,2583
|
|
20230620,101600,129029075,2435,2435,2435,2435,2027
|
|
20230620,101500,124093330,2435,2435,2435,2435,138
|
|
20230620,101400,123757300,2435,2435,2435,2435,1
|
|
20230620,101300,123754865,2430,2435,2440,2430,1006
|
|
20230620,101200,121305275,2435,2435,2435,2435,29
|
|
20230620,101100,121234660,2435,2435,2435,2435,2262
|
|
20230620,101000,115726690,2435,2435,2435,2435,0
|
|
20230620,100900,115726690,2435,2435,2435,2435,293
|
|
20230620,100800,115013235,2435,2430,2435,2430,330
|
|
20230620,100700,114211185,2435,2435,2435,2435,0
|
|
20230620,100600,114211185,2435,2435,2435,2435,0
|
|
20230620,100500,114211185,2435,2435,2435,2435,403
|
|
20230620,100400,113229880,2430,2430,2430,2430,150
|
|
20230620,100300,112865380,2435,2430,2435,2425,2437
|
|
20230620,100200,106942995,2430,2430,2430,2425,2326
|
|
20230620,100100,101295945,2435,2435,2435,2435,200
|
|
20230620,100000,100808945,2435,2435,2435,2435,100
|
|
20230620,095900,100565445,2435,2435,2435,2435,83
|
|
20230620,095800,100363340,2435,2435,2435,2435,922
|
|
20230620,095700,98118270,2435,2435,2435,2435,0
|
|
20230620,095600,98118270,2435,2440,2440,2435,401
|
|
20230620,095500,97141830,2440,2440,2440,2440,3
|
|
20230620,095400,97134510,2440,2440,2440,2440,0
|
|
20230620,095300,97134510,2440,2440,2440,2440,5
|
|
20230620,095200,97122310,2440,2440,2440,2440,3
|
|
20230620,095100,97114990,2435,2435,2435,2435,0
|
|
20230620,095000,97114990,2435,2435,2435,2435,31
|
|
20230620,094900,97039505,2430,2430,2430,2430,0
|
|
20230620,094800,97039505,2430,2430,2430,2430,708
|
|
20230620,094700,95319065,2430,2440,2440,2430,539
|
|
20230620,094600,94006805,2440,2440,2440,2440,0
|
|
20230620,094500,94006805,2440,2440,2440,2440,15
|
|
20230620,094400,93970205,2440,2430,2440,2430,221
|
|
20230620,094300,93430975,2440,2440,2440,2440,49
|
|
20230620,094200,93311415,2440,2440,2440,2440,0
|
|
20230620,094100,93311415,2440,2440,2440,2440,1
|
|
20230620,094000,93308975,2430,2440,2440,2430,1017
|
|
20230620,093900,90837635,2440,2440,2440,2440,1
|
|
20230620,093800,90835195,2430,2440,2440,2430,921
|
|
20230620,093700,88592065,2435,2440,2440,2435,75
|
|
20230620,093600,88409435,2435,2440,2440,2435,743
|
|
20230620,093500,86600225,2440,2440,2440,2435,228
|
|
20230620,093400,86044985,2435,2435,2435,2435,600
|
|
20230620,093300,84583985,2440,2440,2440,2435,14
|
|
20230620,093200,84549830,2440,2440,2440,2435,408
|
|
20230620,093100,83556335,2430,2435,2440,2430,1703
|
|
20230620,093000,79410450,2435,2435,2440,2435,206
|
|
20230620,092900,78908830,2435,2435,2435,2435,0
|
|
20230620,092800,78908830,2435,2435,2435,2435,2
|
|
20230620,092700,78903960,2430,2430,2430,2430,0
|
|
20230620,092600,78903960,2430,2435,2435,2430,211
|
|
20230620,092500,78390725,2435,2435,2435,2435,0
|
|
20230620,092400,78390725,2435,2435,2435,2435,100
|
|
20230620,092300,78147225,2435,2435,2435,2435,4467
|
|
20230620,092200,67270080,2440,2440,2440,2440,400
|
|
20230620,092100,66294080,2445,2440,2445,2440,1920
|
|
20230620,092000,61609260,2440,2440,2440,2440,1001
|
|
20230620,091900,59166820,2435,2440,2440,2435,151
|
|
20230620,091800,58799130,2435,2435,2435,2435,0
|
|
20230620,091700,58799130,2435,2435,2435,2435,150
|
|
20230620,091600,58433880,2435,2435,2435,2435,805
|
|
20230620,091500,56473705,2435,2435,2435,2435,0
|
|
20230620,091400,56473705,2435,2435,2435,2435,200
|
|
20230620,091300,55986705,2430,2430,2435,2430,3496
|
|
20230620,091200,47491420,2430,2430,2430,2430,3038
|
|
20230620,091100,40109080,2430,2430,2430,2430,4
|
|
20230620,091000,40099360,2430,2435,2435,2430,6799
|
|
20230620,090900,23565670,2440,2440,2440,2435,2765
|
|
20230620,090800,16820560,2440,2435,2440,2435,1263
|
|
20230620,090700,13738845,2440,2440,2440,2440,400
|
|
20230620,090600,12762845,2440,2435,2440,2435,150
|
|
20230620,090500,12397095,2450,2435,2450,2430,1158
|
|
20230620,090400,9581455,2435,2440,2440,2435,2070
|
|
20230620,090300,4541000,2435,2435,2435,2435,0
|
|
20230620,090200,4541000,2435,2435,2435,2435,142
|
|
20230620,090100,4195230,2450,2460,2460,2450,21
|
|
20230620,090000,4143770,2440,2460,2460,2440,1687
|