664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200100,317711610,2390,2390,2390,2390,1372
|
|
20230623,200000,317711610,2390,2390,2390,2390,0
|
|
20230623,195900,317711610,2390,2390,2390,2390,0
|
|
20230623,195800,317711610,2390,2390,2390,2390,0
|
|
20230623,195700,317711610,2390,2390,2390,2390,0
|
|
20230623,195600,317711610,2390,2390,2390,2390,0
|
|
20230623,195500,317711610,2390,2390,2390,2390,0
|
|
20230623,195400,317711610,2390,2390,2390,2390,0
|
|
20230623,195300,317711610,2390,2390,2390,2390,0
|
|
20230623,195200,317711610,2390,2390,2390,2390,0
|
|
20230623,195100,317711610,2390,2390,2390,2390,0
|
|
20230623,195000,317711610,2390,2390,2390,2390,0
|
|
20230623,194900,317711610,2390,2390,2390,2390,0
|
|
20230623,194800,317711610,2390,2390,2390,2390,0
|
|
20230623,194700,317711610,2390,2390,2390,2390,0
|
|
20230623,194600,317711610,2390,2390,2390,2390,0
|
|
20230623,194500,317711610,2390,2390,2390,2390,0
|
|
20230623,194400,317711610,2390,2390,2390,2390,0
|
|
20230623,194300,317711610,2390,2390,2390,2390,0
|
|
20230623,194200,317711610,2390,2390,2390,2390,0
|
|
20230623,194100,317711610,2390,2390,2390,2390,0
|
|
20230623,194000,317711610,2390,2390,2390,2390,0
|
|
20230623,193900,317711610,2390,2390,2390,2390,0
|
|
20230623,193800,317711610,2390,2390,2390,2390,0
|
|
20230623,193700,317711610,2390,2390,2390,2390,0
|
|
20230623,193600,317711610,2390,2390,2390,2390,0
|
|
20230623,193500,317711610,2390,2390,2390,2390,0
|
|
20230623,193400,317711610,2390,2390,2390,2390,0
|
|
20230623,193300,317711610,2390,2390,2390,2390,0
|
|
20230623,193200,317711610,2390,2390,2390,2390,0
|
|
20230623,193100,317711610,2390,2390,2390,2390,1372
|
|
20230623,193000,317711610,2390,2390,2390,2390,0
|
|
20230623,192900,317711610,2390,2390,2390,2390,0
|
|
20230623,192800,317711610,2390,2390,2390,2390,0
|
|
20230623,192700,317711610,2390,2390,2390,2390,0
|
|
20230623,192600,317711610,2390,2390,2390,2390,0
|
|
20230623,192500,317711610,2390,2390,2390,2390,0
|
|
20230623,192400,317711610,2390,2390,2390,2390,0
|
|
20230623,192300,317711610,2390,2390,2390,2390,0
|
|
20230623,192200,317711610,2390,2390,2390,2390,0
|
|
20230623,192100,317711610,2390,2390,2390,2390,0
|
|
20230623,192000,317711610,2390,2390,2390,2390,0
|
|
20230623,191900,317711610,2390,2390,2390,2390,0
|
|
20230623,191800,317711610,2390,2390,2390,2390,0
|
|
20230623,191700,317711610,2390,2390,2390,2390,0
|
|
20230623,191600,317711610,2390,2390,2390,2390,0
|
|
20230623,191500,317711610,2390,2390,2390,2390,0
|
|
20230623,191400,317711610,2390,2390,2390,2390,0
|
|
20230623,191300,317711610,2390,2390,2390,2390,0
|
|
20230623,191200,317711610,2390,2390,2390,2390,0
|
|
20230623,191100,317711610,2390,2390,2390,2390,0
|
|
20230623,191000,317711610,2390,2390,2390,2390,0
|
|
20230623,190900,317711610,2390,2390,2390,2390,0
|
|
20230623,190800,317711610,2390,2390,2390,2390,0
|
|
20230623,190700,317711610,2390,2390,2390,2390,0
|
|
20230623,190600,317711610,2390,2390,2390,2390,0
|
|
20230623,190500,317711610,2390,2390,2390,2390,0
|
|
20230623,190400,317711610,2390,2390,2390,2390,0
|
|
20230623,190300,317711610,2390,2390,2390,2390,0
|
|
20230623,190200,317711610,2390,2390,2390,2390,0
|
|
20230623,190100,317711610,2390,2390,2390,2390,1372
|
|
20230623,190000,317711610,2390,2390,2390,2390,0
|
|
20230623,185900,317711610,2390,2390,2390,2390,0
|
|
20230623,185800,317711610,2390,2390,2390,2390,0
|
|
20230623,185700,317711610,2390,2390,2390,2390,0
|
|
20230623,185600,317711610,2390,2390,2390,2390,0
|
|
20230623,185500,317711610,2390,2390,2390,2390,0
|
|
20230623,185400,317711610,2390,2390,2390,2390,0
|
|
20230623,185300,317711610,2390,2390,2390,2390,0
|
|
20230623,185200,317711610,2390,2390,2390,2390,0
|
|
20230623,185100,317711610,2390,2390,2390,2390,0
|
|
20230623,185000,317711610,2390,2390,2390,2390,0
|
|
20230623,184900,317711610,2390,2390,2390,2390,0
|
|
20230623,184800,317711610,2390,2390,2390,2390,0
|
|
20230623,184700,317711610,2390,2390,2390,2390,0
|
|
20230623,184600,317711610,2390,2390,2390,2390,0
|
|
20230623,184500,317711610,2390,2390,2390,2390,0
|
|
20230623,184400,317711610,2390,2390,2390,2390,0
|
|
20230623,184300,317711610,2390,2390,2390,2390,0
|
|
20230623,184200,317711610,2390,2390,2390,2390,0
|
|
20230623,184100,317711610,2390,2390,2390,2390,0
|
|
20230623,184000,317711610,2390,2390,2390,2390,0
|
|
20230623,183900,317711610,2390,2390,2390,2390,0
|
|
20230623,183800,317711610,2390,2390,2390,2390,0
|
|
20230623,183700,317711610,2390,2390,2390,2390,0
|
|
20230623,183600,317711610,2390,2390,2390,2390,0
|
|
20230623,183500,317711610,2390,2390,2390,2390,0
|
|
20230623,183400,317711610,2390,2390,2390,2390,0
|
|
20230623,183300,317711610,2390,2390,2390,2390,0
|
|
20230623,183200,317711610,2390,2390,2390,2390,0
|
|
20230623,183100,317711610,2390,2390,2390,2390,1372
|
|
20230623,183000,317711610,2390,2390,2390,2390,0
|
|
20230623,182900,317711610,2390,2390,2390,2390,0
|
|
20230623,182800,317711610,2390,2390,2390,2390,0
|
|
20230623,182700,317711610,2390,2390,2390,2390,0
|
|
20230623,182600,317711610,2390,2390,2390,2390,0
|
|
20230623,182500,317711610,2390,2390,2390,2390,0
|
|
20230623,182400,317711610,2390,2390,2390,2390,0
|
|
20230623,182300,317711610,2390,2390,2390,2390,0
|
|
20230623,182200,317711610,2390,2390,2390,2390,0
|
|
20230623,182100,317711610,2390,2390,2390,2390,0
|
|
20230623,182000,317711610,2390,2390,2390,2390,0
|
|
20230623,181900,317711610,2390,2390,2390,2390,0
|
|
20230623,181800,317711610,2390,2390,2390,2390,0
|
|
20230623,181700,317711610,2390,2390,2390,2390,0
|
|
20230623,181600,317711610,2390,2390,2390,2390,0
|
|
20230623,181500,317711610,2390,2390,2390,2390,0
|
|
20230623,181400,317711610,2390,2390,2390,2390,0
|
|
20230623,181300,317711610,2390,2390,2390,2390,0
|
|
20230623,181200,317711610,2390,2390,2390,2390,0
|
|
20230623,181100,317711610,2390,2390,2390,2390,0
|
|
20230623,181000,317711610,2390,2390,2390,2390,0
|
|
20230623,180900,317711610,2390,2390,2390,2390,0
|
|
20230623,180800,317711610,2390,2390,2390,2390,0
|
|
20230623,180700,317711610,2390,2390,2390,2390,0
|
|
20230623,180600,317711610,2390,2390,2390,2390,0
|
|
20230623,180500,317711610,2390,2390,2390,2390,0
|
|
20230623,180400,317711610,2390,2390,2390,2390,0
|
|
20230623,180300,317711610,2390,2390,2390,2390,0
|
|
20230623,180200,317711610,2390,2390,2390,2390,0
|
|
20230623,180100,317711610,2390,2390,2390,2390,1372
|
|
20230623,180000,317711610,2390,2390,2390,2390,0
|
|
20230623,175900,317711610,2390,2390,2390,2390,0
|
|
20230623,175800,317711610,2390,2390,2390,2390,0
|
|
20230623,175700,317711610,2390,2390,2390,2390,0
|
|
20230623,175600,317711610,2390,2390,2390,2390,0
|
|
20230623,175500,317711610,2390,2390,2390,2390,0
|
|
20230623,175400,317711610,2390,2390,2390,2390,0
|
|
20230623,175300,317711610,2390,2390,2390,2390,0
|
|
20230623,175200,317711610,2390,2390,2390,2390,0
|
|
20230623,175100,317711610,2390,2390,2390,2390,0
|
|
20230623,175000,317711610,2390,2390,2390,2390,0
|
|
20230623,174900,317711610,2390,2390,2390,2390,0
|
|
20230623,174800,317711610,2390,2390,2390,2390,0
|
|
20230623,174700,317711610,2390,2390,2390,2390,0
|
|
20230623,174600,317711610,2390,2390,2390,2390,0
|
|
20230623,174500,317711610,2390,2390,2390,2390,0
|
|
20230623,174400,317711610,2390,2390,2390,2390,0
|
|
20230623,174300,317711610,2390,2390,2390,2390,0
|
|
20230623,174200,317711610,2390,2390,2390,2390,0
|
|
20230623,174100,317711610,2390,2390,2390,2390,0
|
|
20230623,174000,317711610,2390,2390,2390,2390,0
|
|
20230623,173900,317711610,2390,2390,2390,2390,0
|
|
20230623,173800,317711610,2390,2390,2390,2390,0
|
|
20230623,173700,317711610,2390,2390,2390,2390,0
|
|
20230623,173600,317711610,2390,2390,2390,2390,0
|
|
20230623,173500,317711610,2390,2390,2390,2390,0
|
|
20230623,173400,317711610,2390,2390,2390,2390,0
|
|
20230623,173300,317711610,2390,2390,2390,2390,0
|
|
20230623,173200,317711610,2390,2390,2390,2390,0
|
|
20230623,173100,317711610,2390,2390,2390,2390,1372
|
|
20230623,173000,317711610,2390,2390,2390,2390,0
|
|
20230623,172900,317711610,2390,2390,2390,2390,0
|
|
20230623,172800,317711610,2390,2390,2390,2390,0
|
|
20230623,172700,317711610,2390,2390,2390,2390,0
|
|
20230623,172600,317711610,2390,2390,2390,2390,0
|
|
20230623,172500,317711610,2390,2390,2390,2390,0
|
|
20230623,172400,317711610,2390,2390,2390,2390,0
|
|
20230623,172300,317711610,2390,2390,2390,2390,0
|
|
20230623,172200,317711610,2390,2390,2390,2390,0
|
|
20230623,172100,317711610,2390,2390,2390,2390,0
|
|
20230623,172000,317711610,2390,2390,2390,2390,0
|
|
20230623,171900,317711610,2390,2390,2390,2390,0
|
|
20230623,171800,317711610,2390,2390,2390,2390,0
|
|
20230623,171700,317711610,2390,2390,2390,2390,0
|
|
20230623,171600,317711610,2390,2390,2390,2390,0
|
|
20230623,171500,317711610,2390,2390,2390,2390,0
|
|
20230623,171400,317711610,2390,2390,2390,2390,0
|
|
20230623,171300,317711610,2390,2390,2390,2390,0
|
|
20230623,171200,317711610,2390,2390,2390,2390,0
|
|
20230623,171100,317711610,2390,2390,2390,2390,0
|
|
20230623,171000,317711610,2390,2390,2390,2390,0
|
|
20230623,170900,317711610,2390,2390,2390,2390,0
|
|
20230623,170800,317711610,2390,2390,2390,2390,0
|
|
20230623,170700,317711610,2390,2390,2390,2390,0
|
|
20230623,170600,317711610,2390,2390,2390,2390,0
|
|
20230623,170500,317711610,2390,2390,2390,2390,0
|
|
20230623,170400,317711610,2390,2390,2390,2390,0
|
|
20230623,170300,317711610,2390,2390,2390,2390,0
|
|
20230623,170200,317711610,2390,2390,2390,2390,0
|
|
20230623,170100,317711610,2390,2390,2390,2390,1372
|
|
20230623,170000,317711610,2390,2390,2390,2390,0
|
|
20230623,165900,317711610,2390,2390,2390,2390,0
|
|
20230623,165800,317711610,2390,2390,2390,2390,0
|
|
20230623,165700,317711610,2390,2390,2390,2390,0
|
|
20230623,165600,317711610,2390,2390,2390,2390,0
|
|
20230623,165500,317711610,2390,2390,2390,2390,0
|
|
20230623,165400,317711610,2390,2390,2390,2390,0
|
|
20230623,165300,317711610,2390,2390,2390,2390,0
|
|
20230623,165200,317711610,2390,2390,2390,2390,0
|
|
20230623,165100,317711610,2390,2390,2390,2390,0
|
|
20230623,165000,317711610,2390,2390,2390,2390,0
|
|
20230623,164900,317711610,2390,2390,2390,2390,0
|
|
20230623,164800,317711610,2390,2390,2390,2390,0
|
|
20230623,164700,317711610,2390,2390,2390,2390,0
|
|
20230623,164600,317711610,2390,2390,2390,2390,0
|
|
20230623,164500,317711610,2390,2390,2390,2390,0
|
|
20230623,164400,317711610,2390,2390,2390,2390,0
|
|
20230623,164300,317711610,2390,2390,2390,2390,0
|
|
20230623,164200,317711610,2390,2390,2390,2390,0
|
|
20230623,164100,317711610,2390,2390,2390,2390,0
|
|
20230623,164000,317711610,2390,2390,2390,2390,0
|
|
20230623,163900,317711610,2390,2390,2390,2390,0
|
|
20230623,163800,317711610,2390,2390,2390,2390,0
|
|
20230623,163700,317711610,2390,2390,2390,2390,0
|
|
20230623,163600,317711610,2390,2390,2390,2390,0
|
|
20230623,163500,317711610,2390,2390,2390,2390,0
|
|
20230623,163400,317711610,2390,2390,2390,2390,0
|
|
20230623,163300,317711610,2390,2390,2390,2390,0
|
|
20230623,163200,317711610,2390,2390,2390,2390,0
|
|
20230623,163100,317711610,2390,2390,2390,2390,1372
|
|
20230623,163000,317711610,2390,2390,2390,2390,0
|
|
20230623,162900,317711610,2390,2390,2390,2390,0
|
|
20230623,162800,317711610,2390,2390,2390,2390,0
|
|
20230623,162700,317711610,2390,2390,2390,2390,0
|
|
20230623,162600,317711610,2390,2390,2390,2390,0
|
|
20230623,162500,317711610,2390,2390,2390,2390,0
|
|
20230623,162400,317711610,2390,2390,2390,2390,0
|
|
20230623,162300,317711610,2390,2390,2390,2390,0
|
|
20230623,162200,317711610,2390,2390,2390,2390,0
|
|
20230623,162100,317711610,2390,2390,2390,2390,0
|
|
20230623,162000,317711610,2390,2390,2390,2390,0
|
|
20230623,161900,317711610,2390,2390,2390,2390,0
|
|
20230623,161800,317711610,2390,2390,2390,2390,0
|
|
20230623,161700,317711610,2390,2390,2390,2390,0
|
|
20230623,161600,317711610,2390,2390,2390,2390,0
|
|
20230623,161500,317711610,2390,2390,2390,2390,0
|
|
20230623,161400,317711610,2390,2390,2390,2390,0
|
|
20230623,161300,317711610,2390,2390,2390,2390,0
|
|
20230623,161200,317711610,2390,2390,2390,2390,0
|
|
20230623,161100,317711610,2390,2390,2390,2390,0
|
|
20230623,161000,317711610,2390,2390,2390,2390,0
|
|
20230623,160900,317711610,2390,2390,2390,2390,0
|
|
20230623,160800,317711610,2390,2390,2390,2390,0
|
|
20230623,160700,317711610,2390,2390,2390,2390,0
|
|
20230623,160600,317711610,2390,2390,2390,2390,0
|
|
20230623,160500,317711610,2390,2390,2390,2390,0
|
|
20230623,160400,317711610,2390,2390,2390,2390,0
|
|
20230623,160300,317711610,2390,2390,2390,2390,0
|
|
20230623,160200,317711610,2390,2390,2390,2390,0
|
|
20230623,160100,317711610,2390,2390,2390,2390,1372
|
|
20230623,160000,317711610,2390,2390,2390,2390,0
|
|
20230623,155900,317711610,2390,2390,2390,2390,0
|
|
20230623,155800,317711610,2390,2390,2390,2390,0
|
|
20230623,155700,317711610,2390,2390,2390,2390,0
|
|
20230623,155600,317711610,2390,2390,2390,2390,0
|
|
20230623,155500,317711610,2390,2390,2390,2390,0
|
|
20230623,155400,317711610,2390,2390,2390,2390,0
|
|
20230623,155300,317711610,2390,2390,2390,2390,0
|
|
20230623,155200,317711610,2390,2390,2390,2390,0
|
|
20230623,155100,317711610,2390,2390,2390,2390,0
|
|
20230623,155000,317711610,2390,2390,2390,2390,0
|
|
20230623,154900,317711610,2390,2390,2390,2390,0
|
|
20230623,154800,317711610,2390,2390,2390,2390,0
|
|
20230623,154700,317711610,2390,2390,2390,2390,0
|
|
20230623,154600,317711610,2390,2390,2390,2390,0
|
|
20230623,154500,317711610,2390,2390,2390,2390,0
|
|
20230623,154400,317711610,2390,2390,2390,2390,0
|
|
20230623,154300,317711610,2390,2390,2390,2390,0
|
|
20230623,154200,317711610,2390,2390,2390,2390,0
|
|
20230623,154100,317711610,2390,2390,2390,2390,0
|
|
20230623,154000,317711610,2390,2390,2390,2390,0
|
|
20230623,153900,317711610,2390,2390,2390,2390,0
|
|
20230623,153800,317711610,2390,2390,2390,2390,0
|
|
20230623,153700,317711610,2390,2390,2390,2390,0
|
|
20230623,153600,317711610,2390,2390,2390,2390,0
|
|
20230623,153500,317711610,2390,2390,2390,2390,0
|
|
20230623,153400,317711610,2390,2390,2390,2390,0
|
|
20230623,153300,317711610,2390,2390,2390,2390,0
|
|
20230623,153200,317711610,2390,2390,2390,2390,0
|
|
20230623,153100,317711610,2390,2390,2390,2390,1372
|
|
20230623,153000,317711610,2390,2390,2390,2390,1372
|
|
20230623,152900,314432530,2375,2375,2375,2375,0
|
|
20230623,152800,314432530,2375,2375,2375,2375,0
|
|
20230623,152700,314432530,2375,2375,2375,2375,0
|
|
20230623,152600,314432530,2375,2375,2375,2375,0
|
|
20230623,152500,314432530,2375,2375,2375,2375,0
|
|
20230623,152400,314432530,2375,2375,2375,2375,0
|
|
20230623,152300,314432530,2375,2375,2375,2375,0
|
|
20230623,152200,314432530,2375,2375,2375,2375,0
|
|
20230623,152100,314432530,2375,2375,2375,2375,0
|
|
20230623,152000,314432530,2375,2375,2375,2375,0
|
|
20230623,151900,314432530,2375,2375,2375,2375,222
|
|
20230623,151800,313905280,2380,2380,2380,2380,0
|
|
20230623,151700,313905280,2380,2380,2380,2375,219
|
|
20230623,151600,313384150,2380,2375,2380,2375,10
|
|
20230623,151500,313360395,2380,2380,2380,2380,200
|
|
20230623,151400,312884395,2380,2380,2380,2380,1
|
|
20230623,151300,312882015,2380,2380,2380,2380,0
|
|
20230623,151200,312882015,2380,2380,2380,2380,0
|
|
20230623,151100,312882015,2380,2380,2380,2370,304
|
|
20230623,151000,312161495,2380,2380,2380,2380,2
|
|
20230623,150900,312156735,2380,2380,2380,2380,1
|
|
20230623,150800,312154355,2380,2370,2380,2370,342
|
|
20230623,150700,311343805,2380,2380,2380,2380,33
|
|
20230623,150600,311265265,2380,2375,2380,2370,1201
|
|
20230623,150500,308418665,2375,2375,2375,2375,1396
|
|
20230623,150400,305103165,2380,2380,2380,2380,0
|
|
20230623,150300,305103165,2380,2380,2380,2380,5
|
|
20230623,150200,305091265,2380,2380,2380,2380,0
|
|
20230623,150100,305091265,2380,2380,2380,2380,0
|
|
20230623,150000,305091265,2380,2380,2380,2380,0
|
|
20230623,145900,305091265,2380,2380,2380,2380,1
|
|
20230623,145800,305088885,2380,2380,2380,2380,0
|
|
20230623,145700,305088885,2380,2380,2380,2380,0
|
|
20230623,145600,305088885,2380,2380,2380,2380,41
|
|
20230623,145500,304991305,2390,2390,2390,2390,0
|
|
20230623,145400,304991305,2390,2390,2390,2390,0
|
|
20230623,145300,304991305,2390,2390,2390,2390,200
|
|
20230623,145200,304513305,2390,2390,2390,2390,0
|
|
20230623,145100,304513305,2390,2380,2390,2380,1807
|
|
20230623,145000,300198165,2380,2375,2380,2375,1000
|
|
20230623,144900,297820800,2370,2375,2375,2370,519
|
|
20230623,144800,296590260,2375,2375,2375,2375,0
|
|
20230623,144700,296590260,2375,2370,2375,2370,2984
|
|
20230623,144600,289518075,2370,2370,2370,2370,402
|
|
20230623,144500,288565335,2370,2370,2370,2370,1000
|
|
20230623,144400,286195335,2370,2370,2370,2370,2
|
|
20230623,144300,286190595,2370,2370,2370,2370,0
|
|
20230623,144200,286190595,2370,2370,2370,2370,0
|
|
20230623,144100,286190595,2370,2370,2370,2370,0
|
|
20230623,144000,286190595,2370,2365,2370,2365,1421
|
|
20230623,143900,282827825,2370,2370,2370,2370,1022
|
|
20230623,143800,280405685,2370,2370,2370,2370,2679
|
|
20230623,143700,274056455,2375,2375,2375,2375,1
|
|
20230623,143600,274054080,2370,2370,2370,2370,6
|
|
20230623,143500,274039860,2370,2370,2370,2370,0
|
|
20230623,143400,274039860,2370,2375,2375,2370,401
|
|
20230623,143300,273089485,2370,2370,2370,2370,200
|
|
20230623,143200,272615485,2370,2370,2370,2370,300
|
|
20230623,143100,271904485,2370,2375,2375,2370,1316
|
|
20230623,143000,268785065,2375,2375,2375,2375,1
|
|
20230623,142900,268782690,2370,2375,2375,2370,2013
|
|
20230623,142800,264011480,2375,2375,2375,2375,0
|
|
20230623,142700,264011480,2375,2375,2375,2375,2
|
|
20230623,142600,264006730,2375,2370,2375,2370,607
|
|
20230623,142500,262568135,2375,2375,2375,2375,1
|
|
20230623,142400,262565760,2375,2375,2375,2375,3
|
|
20230623,142300,262558635,2375,2375,2375,2375,0
|
|
20230623,142200,262558635,2375,2375,2375,2375,1
|
|
20230623,142100,262556260,2370,2370,2370,2370,1
|
|
20230623,142000,262553890,2375,2375,2375,2375,73
|
|
20230623,141900,262380515,2375,2375,2375,2375,0
|
|
20230623,141800,262380515,2375,2375,2375,2375,50
|
|
20230623,141700,262261765,2375,2375,2375,2375,0
|
|
20230623,141600,262261765,2375,2380,2380,2375,919
|
|
20230623,141500,260079110,2380,2380,2380,2380,59
|
|
20230623,141400,259938690,2380,2380,2380,2380,9
|
|
20230623,141300,259917270,2380,2380,2380,2380,0
|
|
20230623,141200,259917270,2380,2380,2380,2380,0
|
|
20230623,141100,259917270,2380,2375,2380,2375,3
|
|
20230623,141000,259910140,2375,2375,2375,2375,0
|
|
20230623,140900,259910140,2375,2375,2375,2375,0
|
|
20230623,140800,259910140,2375,2375,2375,2375,72
|
|
20230623,140700,259739140,2375,2375,2375,2375,0
|
|
20230623,140600,259739140,2375,2375,2375,2375,127
|
|
20230623,140500,259437515,2375,2375,2375,2375,0
|
|
20230623,140400,259437515,2375,2375,2375,2375,4036
|
|
20230623,140300,249852015,2375,2375,2375,2375,0
|
|
20230623,140200,249852015,2375,2375,2375,2375,0
|
|
20230623,140100,249852015,2375,2375,2375,2375,5
|
|
20230623,140000,249840140,2380,2380,2380,2380,1
|
|
20230623,135900,249837760,2375,2375,2375,2375,148
|
|
20230623,135800,249486260,2380,2380,2380,2380,25
|
|
20230623,135700,249426760,2380,2380,2380,2380,0
|
|
20230623,135600,249426760,2380,2380,2380,2380,1
|
|
20230623,135500,249424380,2375,2375,2375,2375,0
|
|
20230623,135400,249424380,2375,2375,2375,2375,1010
|
|
20230623,135300,247025630,2370,2375,2375,2370,241
|
|
20230623,135200,246453755,2375,2375,2375,2375,2641
|
|
20230623,135100,240181380,2380,2380,2380,2380,0
|
|
20230623,135000,240181380,2380,2380,2380,2380,0
|
|
20230623,134900,240181380,2380,2375,2380,2370,10
|
|
20230623,134800,240157635,2380,2380,2380,2380,31
|
|
20230623,134700,240083855,2380,2380,2380,2380,0
|
|
20230623,134600,240083855,2380,2380,2380,2380,0
|
|
20230623,134500,240083855,2380,2375,2380,2375,6
|
|
20230623,134400,240069595,2375,2375,2375,2375,76
|
|
20230623,134300,239889095,2380,2375,2380,2375,32
|
|
20230623,134200,239813090,2380,2380,2380,2380,0
|
|
20230623,134100,239813090,2380,2380,2380,2380,0
|
|
20230623,134000,239813090,2380,2370,2380,2370,301
|
|
20230623,133900,239099710,2375,2375,2375,2375,0
|
|
20230623,133800,239099710,2375,2375,2375,2375,0
|
|
20230623,133700,239099710,2375,2375,2375,2375,1173
|
|
20230623,133600,236313835,2380,2380,2380,2380,4
|
|
20230623,133500,236304315,2380,2380,2380,2380,0
|
|
20230623,133400,236304315,2380,2375,2380,2375,46
|
|
20230623,133300,236195060,2375,2375,2375,2375,5
|
|
20230623,133200,236183185,2375,2375,2375,2375,100
|
|
20230623,133100,235945685,2375,2375,2375,2375,50
|
|
20230623,133000,235826935,2375,2375,2375,2375,80
|
|
20230623,132900,235636935,2380,2380,2380,2380,400
|
|
20230623,132800,234684935,2380,2380,2380,2380,6
|
|
20230623,132700,234670655,2380,2380,2380,2380,0
|
|
20230623,132600,234670655,2380,2380,2380,2380,0
|
|
20230623,132500,234670655,2380,2380,2380,2380,400
|
|
20230623,132400,233718655,2380,2380,2380,2380,0
|
|
20230623,132300,233718655,2380,2380,2380,2380,200
|
|
20230623,132200,233242655,2380,2380,2380,2380,0
|
|
20230623,132100,233242655,2380,2380,2380,2380,6528
|
|
20230623,132000,217706015,2380,2380,2380,2380,2231
|
|
20230623,131900,212396235,2385,2385,2385,2385,209
|
|
20230623,131800,211897770,2385,2385,2385,2385,1842
|
|
20230623,131700,207504600,2385,2385,2385,2385,0
|
|
20230623,131600,207504600,2385,2385,2385,2385,10
|
|
20230623,131500,207480750,2385,2385,2385,2385,1000
|
|
20230623,131400,205095750,2385,2380,2385,2380,511
|
|
20230623,131300,203879515,2385,2390,2390,2385,284
|
|
20230623,131200,203202165,2390,2390,2390,2390,2
|
|
20230623,131100,203197385,2385,2385,2385,2385,0
|
|
20230623,131000,203197385,2385,2385,2385,2385,0
|
|
20230623,130900,203197385,2385,2385,2385,2385,0
|
|
20230623,130800,203197385,2385,2385,2385,2385,0
|
|
20230623,130700,203197385,2385,2385,2385,2385,0
|
|
20230623,130600,203197385,2385,2385,2385,2385,0
|
|
20230623,130500,203197385,2385,2385,2385,2385,500
|
|
20230623,130400,202004885,2390,2390,2390,2390,1
|
|
20230623,130300,202002495,2385,2380,2385,2380,266
|
|
20230623,130200,201369005,2385,2385,2385,2385,0
|
|
20230623,130100,201369005,2385,2385,2385,2385,3
|
|
20230623,130000,201361850,2385,2385,2385,2385,0
|
|
20230623,125900,201361850,2385,2385,2385,2385,0
|
|
20230623,125800,201361850,2385,2390,2390,2385,1031
|
|
20230623,125700,198898405,2395,2395,2395,2395,430
|
|
20230623,125600,197868555,2390,2390,2390,2390,99
|
|
20230623,125500,197631945,2390,2390,2390,2390,0
|
|
20230623,125400,197631945,2390,2385,2390,2385,74
|
|
20230623,125300,197455450,2385,2385,2385,2385,0
|
|
20230623,125200,197455450,2385,2385,2385,2385,0
|
|
20230623,125100,197455450,2385,2385,2385,2385,3
|
|
20230623,125000,197448295,2390,2390,2390,2390,0
|
|
20230623,124900,197448295,2390,2390,2390,2390,139
|
|
20230623,124800,197116085,2395,2395,2395,2395,0
|
|
20230623,124700,197116085,2395,2395,2395,2395,1
|
|
20230623,124600,197113690,2390,2395,2395,2390,272
|
|
20230623,124500,196463605,2395,2395,2395,2395,0
|
|
20230623,124400,196463605,2395,2395,2395,2395,0
|
|
20230623,124300,196463605,2395,2395,2395,2395,0
|
|
20230623,124200,196463605,2395,2395,2395,2395,1
|
|
20230623,124100,196461210,2395,2395,2395,2395,0
|
|
20230623,124000,196461210,2395,2395,2395,2395,0
|
|
20230623,123900,196461210,2395,2395,2395,2395,0
|
|
20230623,123800,196461210,2395,2395,2395,2395,0
|
|
20230623,123700,196461210,2395,2395,2395,2395,50
|
|
20230623,123600,196341460,2395,2395,2395,2395,0
|
|
20230623,123500,196341460,2395,2395,2395,2395,89
|
|
20230623,123400,196128305,2390,2390,2390,2390,0
|
|
20230623,123300,196128305,2390,2390,2390,2390,500
|
|
20230623,123200,194933305,2390,2390,2390,2390,0
|
|
20230623,123100,194933305,2390,2390,2390,2390,25
|
|
20230623,123000,194873555,2395,2395,2395,2395,0
|
|
20230623,122900,194873555,2395,2395,2395,2395,0
|
|
20230623,122800,194873555,2395,2395,2395,2395,0
|
|
20230623,122700,194873555,2395,2395,2395,2395,0
|
|
20230623,122600,194873555,2395,2395,2395,2395,50
|
|
20230623,122500,194753805,2395,2395,2395,2395,50
|
|
20230623,122400,194634055,2395,2395,2395,2395,0
|
|
20230623,122300,194634055,2395,2395,2395,2395,0
|
|
20230623,122200,194634055,2395,2395,2395,2395,0
|
|
20230623,122100,194634055,2395,2395,2395,2395,0
|
|
20230623,122000,194634055,2395,2395,2395,2395,0
|
|
20230623,121900,194634055,2395,2395,2395,2395,0
|
|
20230623,121800,194634055,2395,2395,2395,2395,0
|
|
20230623,121700,194634055,2395,2385,2395,2385,57
|
|
20230623,121600,194497910,2395,2390,2395,2390,301
|
|
20230623,121500,193777920,2395,2395,2395,2395,0
|
|
20230623,121400,193777920,2395,2395,2395,2395,0
|
|
20230623,121300,193777920,2395,2395,2395,2395,0
|
|
20230623,121200,193777920,2395,2395,2395,2395,26
|
|
20230623,121100,193715650,2395,2395,2395,2395,18
|
|
20230623,121000,193672540,2395,2395,2395,2395,0
|
|
20230623,120900,193672540,2395,2395,2395,2395,1
|
|
20230623,120800,193670145,2385,2385,2385,2385,0
|
|
20230623,120700,193670145,2385,2385,2385,2385,0
|
|
20230623,120600,193670145,2385,2385,2385,2385,0
|
|
20230623,120500,193670145,2385,2385,2385,2385,0
|
|
20230623,120400,193670145,2385,2385,2385,2385,729
|
|
20230623,120300,191931480,2380,2385,2385,2380,7700
|
|
20230623,120200,173582335,2390,2390,2390,2390,0
|
|
20230623,120100,173582335,2390,2390,2390,2390,6
|
|
20230623,120000,173567995,2390,2390,2390,2390,0
|
|
20230623,115900,173567995,2390,2390,2390,2390,640
|
|
20230623,115800,172038395,2390,2390,2390,2390,0
|
|
20230623,115700,172038395,2390,2390,2390,2390,25
|
|
20230623,115600,171978645,2390,2390,2390,2390,1005
|
|
20230623,115500,169576695,2390,2390,2390,2390,2
|
|
20230623,115400,169571915,2395,2395,2395,2395,0
|
|
20230623,115300,169571915,2395,2395,2395,2395,0
|
|
20230623,115200,169571915,2395,2395,2395,2395,0
|
|
20230623,115100,169571915,2395,2395,2395,2395,0
|
|
20230623,115000,169571915,2395,2395,2395,2395,0
|
|
20230623,114900,169571915,2395,2390,2395,2390,200
|
|
20230623,114800,169093910,2385,2385,2385,2385,3
|
|
20230623,114700,169086755,2385,2385,2385,2385,25
|
|
20230623,114600,169027130,2385,2385,2385,2385,1700
|
|
20230623,114500,164972630,2390,2390,2390,2390,0
|
|
20230623,114400,164972630,2390,2390,2390,2390,1
|
|
20230623,114300,164970240,2385,2385,2385,2385,0
|
|
20230623,114200,164970240,2385,2390,2390,2385,221
|
|
20230623,114100,164443150,2390,2390,2390,2390,1027
|
|
20230623,114000,161988620,2390,2390,2390,2390,973
|
|
20230623,113900,159663150,2395,2390,2395,2390,1258
|
|
20230623,113800,156656525,2385,2385,2385,2385,0
|
|
20230623,113700,156656525,2385,2385,2385,2385,0
|
|
20230623,113600,156656525,2385,2385,2385,2385,1
|
|
20230623,113500,156654140,2390,2390,2390,2390,724
|
|
20230623,113400,154923780,2390,2390,2390,2390,1000
|
|
20230623,113300,152533780,2390,2390,2390,2390,1000
|
|
20230623,113200,150143780,2390,2385,2390,2385,1001
|
|
20230623,113100,147756390,2385,2385,2385,2385,20
|
|
20230623,113000,147708690,2380,2385,2385,2380,30
|
|
20230623,112900,147637240,2380,2380,2380,2380,447
|
|
20230623,112800,146573380,2375,2375,2375,2375,0
|
|
20230623,112700,146573380,2375,2375,2375,2375,545
|
|
20230623,112600,145279005,2375,2375,2375,2375,731
|
|
20230623,112500,143542880,2375,2375,2375,2375,1000
|
|
20230623,112400,141167880,2370,2370,2370,2370,830
|
|
20230623,112300,139200780,2370,2370,2370,2370,600
|
|
20230623,112200,137778780,2370,2370,2370,2370,858
|
|
20230623,112100,135745320,2380,2380,2380,2380,3
|
|
20230623,112000,135738180,2380,2375,2380,2375,1978
|
|
20230623,111900,131039930,2375,2375,2375,2375,42
|
|
20230623,111800,130940180,2380,2380,2380,2380,102
|
|
20230623,111700,130697420,2380,2380,2380,2380,1
|
|
20230623,111600,130695040,2375,2375,2375,2375,0
|
|
20230623,111500,130695040,2375,2375,2375,2375,0
|
|
20230623,111400,130695040,2375,2375,2375,2375,0
|
|
20230623,111300,130695040,2375,2375,2375,2375,20
|
|
20230623,111200,130647540,2375,2375,2375,2375,59
|
|
20230623,111100,130507415,2375,2375,2375,2375,0
|
|
20230623,111000,130507415,2375,2375,2375,2375,1
|
|
20230623,110900,130505040,2375,2375,2375,2375,0
|
|
20230623,110800,130505040,2375,2375,2375,2375,204
|
|
20230623,110700,130020540,2370,2370,2370,2370,0
|
|
20230623,110600,130020540,2370,2380,2380,2370,3050
|
|
20230623,110500,122781225,2375,2375,2375,2375,700
|
|
20230623,110400,121118725,2375,2375,2375,2375,4
|
|
20230623,110300,121109225,2375,2375,2375,2375,16
|
|
20230623,110200,121071225,2375,2375,2375,2375,17
|
|
20230623,110100,121030850,2380,2380,2380,2380,28
|
|
20230623,110000,120964210,2380,2370,2380,2370,3015
|
|
20230623,105900,113818510,2370,2375,2375,2370,1277
|
|
20230623,105800,110792005,2375,2375,2375,2370,130
|
|
20230623,105700,110483350,2375,2375,2375,2375,19
|
|
20230623,105600,110438225,2375,2375,2375,2375,143
|
|
20230623,105500,110098600,2375,2375,2375,2375,0
|
|
20230623,105400,110098600,2375,2375,2375,2375,5
|
|
20230623,105300,110086725,2375,2375,2375,2375,3
|
|
20230623,105200,110079600,2375,2375,2375,2370,605
|
|
20230623,105100,108643150,2375,2375,2375,2375,2708
|
|
20230623,105000,102211650,2375,2375,2375,2375,2298
|
|
20230623,104900,96753900,2385,2385,2385,2385,0
|
|
20230623,104800,96753900,2385,2385,2385,2385,0
|
|
20230623,104700,96753900,2385,2375,2385,2375,2
|
|
20230623,104600,96749140,2385,2385,2385,2385,0
|
|
20230623,104500,96749140,2385,2385,2385,2385,445
|
|
20230623,104400,95687815,2375,2380,2380,2375,1000
|
|
20230623,104300,93312315,2385,2385,2385,2385,0
|
|
20230623,104200,93312315,2385,2385,2385,2385,0
|
|
20230623,104100,93312315,2385,2385,2385,2385,0
|
|
20230623,104000,93312315,2385,2380,2385,2380,201
|
|
20230623,103900,92833930,2375,2375,2375,2375,500
|
|
20230623,103800,91646430,2375,2380,2380,2375,100
|
|
20230623,103700,91408755,2385,2385,2385,2385,4
|
|
20230623,103600,91399215,2385,2385,2385,2385,0
|
|
20230623,103500,91399215,2385,2385,2385,2385,0
|
|
20230623,103400,91399215,2385,2385,2385,2385,5
|
|
20230623,103300,91387290,2385,2385,2385,2385,2
|
|
20230623,103200,91382520,2375,2385,2385,2375,201
|
|
20230623,103100,90905135,2385,2385,2385,2385,0
|
|
20230623,103000,90905135,2385,2385,2385,2385,1
|
|
20230623,102900,90902750,2380,2380,2385,2380,3730
|
|
20230623,102800,82025345,2380,2380,2380,2380,3663
|
|
20230623,102700,73307405,2380,2380,2380,2380,0
|
|
20230623,102600,73307405,2380,2380,2380,2380,0
|
|
20230623,102500,73307405,2380,2375,2380,2375,85
|
|
20230623,102400,73105520,2375,2370,2375,2370,902
|
|
20230623,102300,70965270,2375,2375,2375,2375,95
|
|
20230623,102200,70739645,2375,2375,2375,2375,1
|
|
20230623,102100,70737270,2375,2375,2375,2375,9
|
|
20230623,102000,70715895,2375,2375,2375,2375,150
|
|
20230623,101900,70359645,2375,2375,2375,2375,10
|
|
20230623,101800,70335895,2380,2370,2380,2370,53
|
|
20230623,101700,70210255,2380,2380,2380,2380,2
|
|
20230623,101600,70205495,2370,2375,2380,2370,1064
|
|
20230623,101500,67678495,2375,2375,2375,2375,756
|
|
20230623,101400,65882995,2380,2380,2380,2380,245
|
|
20230623,101300,65299895,2380,2380,2380,2380,1
|
|
20230623,101200,65297515,2380,2380,2380,2380,1
|
|
20230623,101100,65295135,2380,2375,2380,2375,715
|
|
20230623,101000,63596650,2375,2375,2375,2375,100
|
|
20230623,100900,63359150,2385,2385,2385,2385,0
|
|
20230623,100800,63359150,2385,2385,2385,2385,5
|
|
20230623,100700,63347225,2385,2385,2385,2385,1
|
|
20230623,100600,63344840,2375,2375,2375,2375,467
|
|
20230623,100500,62235715,2385,2385,2385,2385,0
|
|
20230623,100400,62235715,2385,2385,2385,2385,0
|
|
20230623,100300,62235715,2385,2385,2385,2385,31
|
|
20230623,100200,62161780,2385,2385,2385,2385,0
|
|
20230623,100100,62161780,2385,2380,2385,2380,1461
|
|
20230623,100000,58683600,2385,2385,2385,2385,0
|
|
20230623,095900,58683600,2385,2385,2385,2385,10
|
|
20230623,095800,58659750,2385,2385,2385,2385,22
|
|
20230623,095700,58607280,2380,2380,2390,2380,382
|
|
20230623,095600,57697330,2380,2380,2380,2380,615
|
|
20230623,095500,56233630,2390,2390,2390,2390,0
|
|
20230623,095400,56233630,2390,2390,2390,2390,141
|
|
20230623,095300,55896640,2375,2375,2375,2375,0
|
|
20230623,095200,55896640,2375,2375,2375,2375,0
|
|
20230623,095100,55896640,2375,2375,2375,2375,0
|
|
20230623,095000,55896640,2375,2380,2390,2375,749
|
|
20230623,094900,54114020,2380,2380,2380,2380,1
|
|
20230623,094800,54111640,2390,2390,2390,2390,2
|
|
20230623,094700,54106860,2390,2390,2390,2390,10
|
|
20230623,094600,54082960,2390,2390,2390,2390,0
|
|
20230623,094500,54082960,2390,2390,2390,2390,0
|
|
20230623,094400,54082960,2390,2390,2390,2390,0
|
|
20230623,094300,54082960,2390,2380,2390,2380,1292
|
|
20230623,094200,51007780,2380,2380,2380,2380,914
|
|
20230623,094100,48832460,2380,2380,2380,2380,450
|
|
20230623,094000,47761460,2380,2380,2380,2380,0
|
|
20230623,093900,47761460,2380,2390,2390,2380,101
|
|
20230623,093800,47521070,2380,2390,2390,2380,3505
|
|
20230623,093700,39179150,2390,2390,2390,2390,2
|
|
20230623,093600,39174370,2390,2390,2390,2380,108
|
|
20230623,093500,38917290,2390,2390,2390,2390,12
|
|
20230623,093400,38888610,2380,2385,2385,2380,600
|
|
20230623,093300,37460580,2390,2385,2390,2385,266
|
|
20230623,093200,36826165,2390,2385,2390,2385,751
|
|
20230623,093100,35034955,2390,2385,2390,2385,32
|
|
20230623,093000,34958575,2385,2385,2385,2385,20
|
|
20230623,092900,34910875,2385,2385,2385,2385,1000
|
|
20230623,092800,32525875,2385,2385,2385,2380,554
|
|
20230623,092700,31204600,2385,2385,2385,2385,0
|
|
20230623,092600,31204600,2385,2385,2385,2385,0
|
|
20230623,092500,31204600,2385,2385,2385,2385,0
|
|
20230623,092400,31204600,2385,2385,2385,2385,0
|
|
20230623,092300,31204600,2385,2385,2385,2385,0
|
|
20230623,092200,31204600,2385,2385,2385,2385,116
|
|
20230623,092100,30927940,2380,2380,2380,2380,0
|
|
20230623,092000,30927940,2380,2380,2380,2380,0
|
|
20230623,091900,30927940,2380,2380,2380,2380,0
|
|
20230623,091800,30927940,2380,2385,2385,2380,1700
|
|
20230623,091700,26878935,2395,2400,2400,2385,1831
|
|
20230623,091600,22511720,2400,2400,2400,2400,1
|
|
20230623,091500,22509320,2395,2395,2395,2395,191
|
|
20230623,091400,22051875,2395,2385,2395,2385,76
|
|
20230623,091300,21869865,2395,2395,2395,2385,78
|
|
20230623,091200,21683725,2385,2385,2385,2385,758
|
|
20230623,091100,19875895,2400,2400,2400,2400,0
|
|
20230623,091000,19875895,2400,2400,2400,2400,0
|
|
20230623,090900,19875895,2400,2395,2400,2380,3936
|
|
20230623,090800,10481325,2400,2400,2425,2400,943
|
|
20230623,090700,8216255,2400,2400,2400,2400,50
|
|
20230623,090600,8096255,2400,2395,2400,2395,1131
|
|
20230623,090500,5382410,2395,2395,2400,2395,219
|
|
20230623,090400,4857895,2395,2395,2395,2395,261
|
|
20230623,090300,4232800,2390,2390,2395,2390,345
|
|
20230623,090200,3408065,2390,2385,2395,2385,19
|
|
20230623,090100,3362725,2390,2390,2390,2390,126
|
|
20230623,090000,3061585,2390,2400,2400,2390,700
|