668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,200400,1294333160,2035,2035,2035,2035,0
|
|
20230623,200300,1294333160,2035,2035,2035,2035,0
|
|
20230623,200200,1294333160,2035,2035,2035,2035,0
|
|
20230623,200100,1294333160,2035,2035,2035,2035,0
|
|
20230623,200000,1294333160,2035,2035,2035,2035,0
|
|
20230623,195900,1294333160,2035,2035,2035,2035,0
|
|
20230623,195800,1294333160,2035,2035,2035,2035,0
|
|
20230623,195700,1294333160,2035,2035,2035,2035,0
|
|
20230623,195600,1294333160,2035,2035,2035,2035,0
|
|
20230623,195500,1294333160,2035,2035,2035,2035,0
|
|
20230623,195400,1294333160,2035,2035,2035,2035,0
|
|
20230623,195300,1294333160,2035,2035,2035,2035,0
|
|
20230623,195200,1294333160,2035,2035,2035,2035,0
|
|
20230623,195100,1294333160,2035,2035,2035,2035,0
|
|
20230623,195000,1294333160,2035,2035,2035,2035,0
|
|
20230623,194900,1294333160,2035,2035,2035,2035,0
|
|
20230623,194800,1294333160,2035,2035,2035,2035,0
|
|
20230623,194700,1294333160,2035,2035,2035,2035,0
|
|
20230623,194600,1294333160,2035,2035,2035,2035,0
|
|
20230623,194500,1294333160,2035,2035,2035,2035,0
|
|
20230623,194400,1294333160,2035,2035,2035,2035,0
|
|
20230623,194300,1294333160,2035,2035,2035,2035,0
|
|
20230623,194200,1294333160,2035,2035,2035,2035,0
|
|
20230623,194100,1294333160,2035,2035,2035,2035,0
|
|
20230623,194000,1294333160,2035,2035,2035,2035,0
|
|
20230623,193900,1294333160,2035,2035,2035,2035,0
|
|
20230623,193800,1294333160,2035,2035,2035,2035,0
|
|
20230623,193700,1294333160,2035,2035,2035,2035,0
|
|
20230623,193600,1294333160,2035,2035,2035,2035,0
|
|
20230623,193500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,193400,1294333160,2035,2035,2035,2035,0
|
|
20230623,193300,1294333160,2035,2035,2035,2035,0
|
|
20230623,193200,1294333160,2035,2035,2035,2035,0
|
|
20230623,193100,1294333160,2035,2035,2035,2035,0
|
|
20230623,193000,1294333160,2035,2035,2035,2035,0
|
|
20230623,192900,1294333160,2035,2035,2035,2035,0
|
|
20230623,192800,1294333160,2035,2035,2035,2035,0
|
|
20230623,192700,1294333160,2035,2035,2035,2035,0
|
|
20230623,192600,1294333160,2035,2035,2035,2035,0
|
|
20230623,192500,1294333160,2035,2035,2035,2035,0
|
|
20230623,192400,1294333160,2035,2035,2035,2035,0
|
|
20230623,192300,1294333160,2035,2035,2035,2035,0
|
|
20230623,192200,1294333160,2035,2035,2035,2035,0
|
|
20230623,192100,1294333160,2035,2035,2035,2035,0
|
|
20230623,192000,1294333160,2035,2035,2035,2035,0
|
|
20230623,191900,1294333160,2035,2035,2035,2035,0
|
|
20230623,191800,1294333160,2035,2035,2035,2035,0
|
|
20230623,191700,1294333160,2035,2035,2035,2035,0
|
|
20230623,191600,1294333160,2035,2035,2035,2035,0
|
|
20230623,191500,1294333160,2035,2035,2035,2035,0
|
|
20230623,191400,1294333160,2035,2035,2035,2035,0
|
|
20230623,191300,1294333160,2035,2035,2035,2035,0
|
|
20230623,191200,1294333160,2035,2035,2035,2035,0
|
|
20230623,191100,1294333160,2035,2035,2035,2035,0
|
|
20230623,191000,1294333160,2035,2035,2035,2035,0
|
|
20230623,190900,1294333160,2035,2035,2035,2035,0
|
|
20230623,190800,1294333160,2035,2035,2035,2035,0
|
|
20230623,190700,1294333160,2035,2035,2035,2035,0
|
|
20230623,190600,1294333160,2035,2035,2035,2035,0
|
|
20230623,190500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,190400,1294333160,2035,2035,2035,2035,0
|
|
20230623,190300,1294333160,2035,2035,2035,2035,0
|
|
20230623,190200,1294333160,2035,2035,2035,2035,0
|
|
20230623,190100,1294333160,2035,2035,2035,2035,0
|
|
20230623,190000,1294333160,2035,2035,2035,2035,0
|
|
20230623,185900,1294333160,2035,2035,2035,2035,0
|
|
20230623,185800,1294333160,2035,2035,2035,2035,0
|
|
20230623,185700,1294333160,2035,2035,2035,2035,0
|
|
20230623,185600,1294333160,2035,2035,2035,2035,0
|
|
20230623,185500,1294333160,2035,2035,2035,2035,0
|
|
20230623,185400,1294333160,2035,2035,2035,2035,0
|
|
20230623,185300,1294333160,2035,2035,2035,2035,0
|
|
20230623,185200,1294333160,2035,2035,2035,2035,0
|
|
20230623,185100,1294333160,2035,2035,2035,2035,0
|
|
20230623,185000,1294333160,2035,2035,2035,2035,0
|
|
20230623,184900,1294333160,2035,2035,2035,2035,0
|
|
20230623,184800,1294333160,2035,2035,2035,2035,0
|
|
20230623,184700,1294333160,2035,2035,2035,2035,0
|
|
20230623,184600,1294333160,2035,2035,2035,2035,0
|
|
20230623,184500,1294333160,2035,2035,2035,2035,0
|
|
20230623,184400,1294333160,2035,2035,2035,2035,0
|
|
20230623,184300,1294333160,2035,2035,2035,2035,0
|
|
20230623,184200,1294333160,2035,2035,2035,2035,0
|
|
20230623,184100,1294333160,2035,2035,2035,2035,0
|
|
20230623,184000,1294333160,2035,2035,2035,2035,0
|
|
20230623,183900,1294333160,2035,2035,2035,2035,0
|
|
20230623,183800,1294333160,2035,2035,2035,2035,0
|
|
20230623,183700,1294333160,2035,2035,2035,2035,0
|
|
20230623,183600,1294333160,2035,2035,2035,2035,0
|
|
20230623,183500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,183400,1294333160,2035,2035,2035,2035,0
|
|
20230623,183300,1294333160,2035,2035,2035,2035,0
|
|
20230623,183200,1294333160,2035,2035,2035,2035,0
|
|
20230623,183100,1294333160,2035,2035,2035,2035,0
|
|
20230623,183000,1294333160,2035,2035,2035,2035,0
|
|
20230623,182900,1294333160,2035,2035,2035,2035,0
|
|
20230623,182800,1294333160,2035,2035,2035,2035,0
|
|
20230623,182700,1294333160,2035,2035,2035,2035,0
|
|
20230623,182600,1294333160,2035,2035,2035,2035,0
|
|
20230623,182500,1294333160,2035,2035,2035,2035,0
|
|
20230623,182400,1294333160,2035,2035,2035,2035,0
|
|
20230623,182300,1294333160,2035,2035,2035,2035,0
|
|
20230623,182200,1294333160,2035,2035,2035,2035,0
|
|
20230623,182100,1294333160,2035,2035,2035,2035,0
|
|
20230623,182000,1294333160,2035,2035,2035,2035,0
|
|
20230623,181900,1294333160,2035,2035,2035,2035,0
|
|
20230623,181800,1294333160,2035,2035,2035,2035,0
|
|
20230623,181700,1294333160,2035,2035,2035,2035,0
|
|
20230623,181600,1294333160,2035,2035,2035,2035,0
|
|
20230623,181500,1294333160,2035,2035,2035,2035,0
|
|
20230623,181400,1294333160,2035,2035,2035,2035,0
|
|
20230623,181300,1294333160,2035,2035,2035,2035,0
|
|
20230623,181200,1294333160,2035,2035,2035,2035,0
|
|
20230623,181100,1294333160,2035,2035,2035,2035,0
|
|
20230623,181000,1294333160,2035,2035,2035,2035,0
|
|
20230623,180900,1294333160,2035,2035,2035,2035,0
|
|
20230623,180800,1294333160,2035,2035,2035,2035,0
|
|
20230623,180700,1294333160,2035,2035,2035,2035,0
|
|
20230623,180600,1294333160,2035,2035,2035,2035,0
|
|
20230623,180500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,180400,1294333160,2035,2035,2035,2035,0
|
|
20230623,180300,1294333160,2035,2035,2035,2035,0
|
|
20230623,180200,1294333160,2035,2035,2035,2035,0
|
|
20230623,180100,1294333160,2035,2035,2035,2035,0
|
|
20230623,180000,1294333160,2035,2035,2035,2035,0
|
|
20230623,175900,1294333160,2035,2035,2035,2035,0
|
|
20230623,175800,1294333160,2035,2035,2035,2035,0
|
|
20230623,175700,1294333160,2035,2035,2035,2035,0
|
|
20230623,175600,1294333160,2035,2035,2035,2035,0
|
|
20230623,175500,1294333160,2035,2035,2035,2035,0
|
|
20230623,175400,1294333160,2035,2035,2035,2035,0
|
|
20230623,175300,1294333160,2035,2035,2035,2035,0
|
|
20230623,175200,1294333160,2035,2035,2035,2035,0
|
|
20230623,175100,1294333160,2035,2035,2035,2035,0
|
|
20230623,175000,1294333160,2035,2035,2035,2035,0
|
|
20230623,174900,1294333160,2035,2035,2035,2035,0
|
|
20230623,174800,1294333160,2035,2035,2035,2035,0
|
|
20230623,174700,1294333160,2035,2035,2035,2035,0
|
|
20230623,174600,1294333160,2035,2035,2035,2035,0
|
|
20230623,174500,1294333160,2035,2035,2035,2035,0
|
|
20230623,174400,1294333160,2035,2035,2035,2035,0
|
|
20230623,174300,1294333160,2035,2035,2035,2035,0
|
|
20230623,174200,1294333160,2035,2035,2035,2035,0
|
|
20230623,174100,1294333160,2035,2035,2035,2035,0
|
|
20230623,174000,1294333160,2035,2035,2035,2035,0
|
|
20230623,173900,1294333160,2035,2035,2035,2035,0
|
|
20230623,173800,1294333160,2035,2035,2035,2035,0
|
|
20230623,173700,1294333160,2035,2035,2035,2035,0
|
|
20230623,173600,1294333160,2035,2035,2035,2035,0
|
|
20230623,173500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,173400,1294333160,2035,2035,2035,2035,0
|
|
20230623,173300,1294333160,2035,2035,2035,2035,0
|
|
20230623,173200,1294333160,2035,2035,2035,2035,0
|
|
20230623,173100,1294333160,2035,2035,2035,2035,0
|
|
20230623,173000,1294333160,2035,2035,2035,2035,0
|
|
20230623,172900,1294333160,2035,2035,2035,2035,0
|
|
20230623,172800,1294333160,2035,2035,2035,2035,0
|
|
20230623,172700,1294333160,2035,2035,2035,2035,0
|
|
20230623,172600,1294333160,2035,2035,2035,2035,0
|
|
20230623,172500,1294333160,2035,2035,2035,2035,0
|
|
20230623,172400,1294333160,2035,2035,2035,2035,0
|
|
20230623,172300,1294333160,2035,2035,2035,2035,0
|
|
20230623,172200,1294333160,2035,2035,2035,2035,0
|
|
20230623,172100,1294333160,2035,2035,2035,2035,0
|
|
20230623,172000,1294333160,2035,2035,2035,2035,0
|
|
20230623,171900,1294333160,2035,2035,2035,2035,0
|
|
20230623,171800,1294333160,2035,2035,2035,2035,0
|
|
20230623,171700,1294333160,2035,2035,2035,2035,0
|
|
20230623,171600,1294333160,2035,2035,2035,2035,0
|
|
20230623,171500,1294333160,2035,2035,2035,2035,0
|
|
20230623,171400,1294333160,2035,2035,2035,2035,0
|
|
20230623,171300,1294333160,2035,2035,2035,2035,0
|
|
20230623,171200,1294333160,2035,2035,2035,2035,0
|
|
20230623,171100,1294333160,2035,2035,2035,2035,0
|
|
20230623,171000,1294333160,2035,2035,2035,2035,0
|
|
20230623,170900,1294333160,2035,2035,2035,2035,0
|
|
20230623,170800,1294333160,2035,2035,2035,2035,0
|
|
20230623,170700,1294333160,2035,2035,2035,2035,0
|
|
20230623,170600,1294333160,2035,2035,2035,2035,0
|
|
20230623,170500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,170400,1294333160,2035,2035,2035,2035,0
|
|
20230623,170300,1294333160,2035,2035,2035,2035,0
|
|
20230623,170200,1294333160,2035,2035,2035,2035,0
|
|
20230623,170100,1294333160,2035,2035,2035,2035,0
|
|
20230623,170000,1294333160,2035,2035,2035,2035,0
|
|
20230623,165900,1294333160,2035,2035,2035,2035,0
|
|
20230623,165800,1294333160,2035,2035,2035,2035,0
|
|
20230623,165700,1294333160,2035,2035,2035,2035,0
|
|
20230623,165600,1294333160,2035,2035,2035,2035,0
|
|
20230623,165500,1294333160,2035,2035,2035,2035,0
|
|
20230623,165400,1294333160,2035,2035,2035,2035,0
|
|
20230623,165300,1294333160,2035,2035,2035,2035,0
|
|
20230623,165200,1294333160,2035,2035,2035,2035,0
|
|
20230623,165100,1294333160,2035,2035,2035,2035,0
|
|
20230623,165000,1294333160,2035,2035,2035,2035,0
|
|
20230623,164900,1294333160,2035,2035,2035,2035,0
|
|
20230623,164800,1294333160,2035,2035,2035,2035,0
|
|
20230623,164700,1294333160,2035,2035,2035,2035,0
|
|
20230623,164600,1294333160,2035,2035,2035,2035,0
|
|
20230623,164500,1294333160,2035,2035,2035,2035,0
|
|
20230623,164400,1294333160,2035,2035,2035,2035,0
|
|
20230623,164300,1294333160,2035,2035,2035,2035,0
|
|
20230623,164200,1294333160,2035,2035,2035,2035,0
|
|
20230623,164100,1294333160,2035,2035,2035,2035,0
|
|
20230623,164000,1294333160,2035,2035,2035,2035,0
|
|
20230623,163900,1294333160,2035,2035,2035,2035,0
|
|
20230623,163800,1294333160,2035,2035,2035,2035,0
|
|
20230623,163700,1294333160,2035,2035,2035,2035,0
|
|
20230623,163600,1294333160,2035,2035,2035,2035,0
|
|
20230623,163500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,163400,1294333160,2035,2035,2035,2035,0
|
|
20230623,163300,1294333160,2035,2035,2035,2035,0
|
|
20230623,163200,1294333160,2035,2035,2035,2035,0
|
|
20230623,163100,1294333160,2035,2035,2035,2035,0
|
|
20230623,163000,1294333160,2035,2035,2035,2035,0
|
|
20230623,162900,1294333160,2035,2035,2035,2035,0
|
|
20230623,162800,1294333160,2035,2035,2035,2035,0
|
|
20230623,162700,1294333160,2035,2035,2035,2035,0
|
|
20230623,162600,1294333160,2035,2035,2035,2035,0
|
|
20230623,162500,1294333160,2035,2035,2035,2035,0
|
|
20230623,162400,1294333160,2035,2035,2035,2035,0
|
|
20230623,162300,1294333160,2035,2035,2035,2035,0
|
|
20230623,162200,1294333160,2035,2035,2035,2035,0
|
|
20230623,162100,1294333160,2035,2035,2035,2035,0
|
|
20230623,162000,1294333160,2035,2035,2035,2035,0
|
|
20230623,161900,1294333160,2035,2035,2035,2035,0
|
|
20230623,161800,1294333160,2035,2035,2035,2035,0
|
|
20230623,161700,1294333160,2035,2035,2035,2035,0
|
|
20230623,161600,1294333160,2035,2035,2035,2035,0
|
|
20230623,161500,1294333160,2035,2035,2035,2035,0
|
|
20230623,161400,1294333160,2035,2035,2035,2035,0
|
|
20230623,161300,1294333160,2035,2035,2035,2035,0
|
|
20230623,161200,1294333160,2035,2035,2035,2035,0
|
|
20230623,161100,1294333160,2035,2035,2035,2035,0
|
|
20230623,161000,1294333160,2035,2035,2035,2035,0
|
|
20230623,160900,1294333160,2035,2035,2035,2035,0
|
|
20230623,160800,1294333160,2035,2035,2035,2035,0
|
|
20230623,160700,1294333160,2035,2035,2035,2035,0
|
|
20230623,160600,1294333160,2035,2035,2035,2035,0
|
|
20230623,160500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,160400,1294333160,2035,2035,2035,2035,0
|
|
20230623,160300,1294333160,2035,2035,2035,2035,0
|
|
20230623,160200,1294333160,2035,2035,2035,2035,0
|
|
20230623,160100,1294333160,2035,2035,2035,2035,0
|
|
20230623,160000,1294333160,2035,2035,2035,2035,0
|
|
20230623,155900,1294333160,2035,2035,2035,2035,0
|
|
20230623,155800,1294333160,2035,2035,2035,2035,0
|
|
20230623,155700,1294333160,2035,2035,2035,2035,0
|
|
20230623,155600,1294333160,2035,2035,2035,2035,0
|
|
20230623,155500,1294333160,2035,2035,2035,2035,0
|
|
20230623,155400,1294333160,2035,2035,2035,2035,0
|
|
20230623,155300,1294333160,2035,2035,2035,2035,0
|
|
20230623,155200,1294333160,2035,2035,2035,2035,0
|
|
20230623,155100,1294333160,2035,2035,2035,2035,0
|
|
20230623,155000,1294333160,2035,2035,2035,2035,0
|
|
20230623,154900,1294333160,2035,2035,2035,2035,0
|
|
20230623,154800,1294333160,2035,2035,2035,2035,0
|
|
20230623,154700,1294333160,2035,2035,2035,2035,0
|
|
20230623,154600,1294333160,2035,2035,2035,2035,0
|
|
20230623,154500,1294333160,2035,2035,2035,2035,0
|
|
20230623,154400,1294333160,2035,2035,2035,2035,0
|
|
20230623,154300,1294333160,2035,2035,2035,2035,0
|
|
20230623,154200,1294333160,2035,2035,2035,2035,0
|
|
20230623,154100,1294333160,2035,2035,2035,2035,0
|
|
20230623,154000,1294333160,2035,2035,2035,2035,0
|
|
20230623,153900,1294333160,2035,2035,2035,2035,0
|
|
20230623,153800,1294333160,2035,2035,2035,2035,0
|
|
20230623,153700,1294333160,2035,2035,2035,2035,0
|
|
20230623,153600,1294333160,2035,2035,2035,2035,0
|
|
20230623,153500,1294333160,2035,2035,2035,2035,5391
|
|
20230623,153400,1294333160,2035,2035,2035,2035,0
|
|
20230623,153300,1294333160,2035,2035,2035,2035,0
|
|
20230623,153200,1294333160,2035,2035,2035,2035,0
|
|
20230623,153100,1294333160,2035,2035,2035,2035,0
|
|
20230623,153000,1294333160,2035,2035,2035,2035,5391
|
|
20230623,152900,1283362475,2035,2035,2035,2035,0
|
|
20230623,152800,1283362475,2035,2035,2035,2035,0
|
|
20230623,152700,1283362475,2035,2035,2035,2035,0
|
|
20230623,152600,1283362475,2035,2035,2035,2035,0
|
|
20230623,152500,1283362475,2035,2035,2035,2035,0
|
|
20230623,152400,1283362475,2035,2035,2035,2035,0
|
|
20230623,152300,1283362475,2035,2035,2035,2035,0
|
|
20230623,152200,1283362475,2035,2035,2035,2035,0
|
|
20230623,152100,1283362475,2035,2035,2035,2035,0
|
|
20230623,152000,1283362475,2035,2035,2035,2035,0
|
|
20230623,151900,1283362475,2035,2035,2035,2030,1004
|
|
20230623,151800,1281319340,2030,2035,2035,2030,1676
|
|
20230623,151700,1277913680,2035,2035,2035,2035,300
|
|
20230623,151600,1277303180,2035,2035,2040,2035,124
|
|
20230623,151500,1277050745,2035,2035,2035,2035,50
|
|
20230623,151400,1276948995,2035,2035,2035,2035,37
|
|
20230623,151300,1276873700,2035,2035,2035,2035,0
|
|
20230623,151200,1276873700,2035,2035,2035,2035,288
|
|
20230623,151100,1276287620,2035,2035,2035,2035,0
|
|
20230623,151000,1276287620,2035,2035,2035,2035,0
|
|
20230623,150900,1276287620,2035,2035,2035,2035,1000
|
|
20230623,150800,1274252620,2035,2035,2035,2035,0
|
|
20230623,150700,1274252620,2035,2035,2035,2035,1000
|
|
20230623,150600,1272217620,2035,2035,2035,2035,0
|
|
20230623,150500,1272217620,2035,2030,2035,2030,2045
|
|
20230623,150400,1268064785,2035,2035,2035,2035,1365
|
|
20230623,150300,1265287010,2035,2035,2035,2035,0
|
|
20230623,150200,1265287010,2035,2035,2035,2035,1
|
|
20230623,150100,1265284975,2035,2035,2040,2035,514
|
|
20230623,150000,1264238960,2035,2035,2035,2035,216
|
|
20230623,145900,1263799400,2035,2035,2035,2035,0
|
|
20230623,145800,1263799400,2035,2035,2035,2035,116
|
|
20230623,145700,1263563340,2030,2030,2030,2030,0
|
|
20230623,145600,1263563340,2030,2030,2030,2030,0
|
|
20230623,145500,1263563340,2030,2030,2030,2030,5
|
|
20230623,145400,1263553190,2030,2035,2035,2030,17
|
|
20230623,145300,1263518665,2030,2030,2030,2030,1
|
|
20230623,145200,1263516635,2035,2035,2035,2035,384
|
|
20230623,145100,1262735195,2040,2040,2040,2040,1
|
|
20230623,145000,1262733155,2035,2035,2035,2035,95
|
|
20230623,144900,1262539830,2030,2030,2030,2030,0
|
|
20230623,144800,1262539830,2030,2030,2030,2030,500
|
|
20230623,144700,1261524830,2030,2035,2035,2030,3
|
|
20230623,144600,1261518735,2030,2030,2030,2030,500
|
|
20230623,144500,1260503735,2030,2030,2030,2030,0
|
|
20230623,144400,1260503735,2030,2030,2030,2030,15
|
|
20230623,144300,1260473285,2030,2035,2035,2030,1000
|
|
20230623,144200,1258442850,2030,2030,2030,2030,0
|
|
20230623,144100,1258442850,2030,2030,2030,2030,0
|
|
20230623,144000,1258442850,2030,2030,2030,2030,2943
|
|
20230623,143900,1252468560,2040,2040,2040,2040,201
|
|
20230623,143800,1252058520,2035,2035,2035,2035,82
|
|
20230623,143700,1251891650,2030,2035,2035,2030,1050
|
|
20230623,143600,1249759900,2035,2035,2035,2035,100
|
|
20230623,143500,1249556400,2035,2035,2035,2035,320
|
|
20230623,143400,1248905200,2035,2035,2035,2035,5361
|
|
20230623,143300,1237995565,2035,2035,2035,2035,0
|
|
20230623,143200,1237995565,2035,2035,2035,2035,0
|
|
20230623,143100,1237995565,2035,2035,2035,2035,0
|
|
20230623,143000,1237995565,2035,2035,2035,2035,500
|
|
20230623,142900,1236978065,2035,2035,2035,2035,100
|
|
20230623,142800,1236774565,2035,2035,2035,2035,0
|
|
20230623,142700,1236774565,2035,2035,2035,2035,300
|
|
20230623,142600,1236164065,2035,2035,2035,2035,200
|
|
20230623,142500,1235757065,2040,2040,2040,2040,0
|
|
20230623,142400,1235757065,2040,2040,2040,2040,0
|
|
20230623,142300,1235757065,2040,2040,2040,2040,0
|
|
20230623,142200,1235757065,2040,2040,2040,2040,0
|
|
20230623,142100,1235757065,2040,2040,2040,2040,0
|
|
20230623,142000,1235757065,2040,2040,2040,2040,0
|
|
20230623,141900,1235757065,2040,2040,2040,2040,1
|
|
20230623,141800,1235755025,2035,2035,2035,2035,0
|
|
20230623,141700,1235755025,2035,2035,2035,2030,455
|
|
20230623,141600,1234830500,2035,2030,2035,2030,200
|
|
20230623,141500,1234424000,2035,2035,2035,2035,5
|
|
20230623,141400,1234413825,2035,2035,2035,2035,1000
|
|
20230623,141300,1232378825,2035,2035,2035,2035,169
|
|
20230623,141200,1232034910,2035,2035,2035,2035,320
|
|
20230623,141100,1231383710,2030,2030,2030,2030,0
|
|
20230623,141000,1231383710,2030,2030,2030,2030,0
|
|
20230623,140900,1231383710,2030,2030,2030,2030,0
|
|
20230623,140800,1231383710,2030,2030,2030,2030,10
|
|
20230623,140700,1231363410,2030,2030,2030,2030,1000
|
|
20230623,140600,1229333410,2030,2030,2030,2030,0
|
|
20230623,140500,1229333410,2030,2035,2035,2030,193
|
|
20230623,140400,1228941150,2035,2035,2035,2035,30
|
|
20230623,140300,1228880100,2035,2035,2035,2035,0
|
|
20230623,140200,1228880100,2035,2035,2035,2035,0
|
|
20230623,140100,1228880100,2035,2035,2035,2035,0
|
|
20230623,140000,1228880100,2035,2035,2035,2035,1000
|
|
20230623,135900,1226845100,2035,2035,2035,2035,0
|
|
20230623,135800,1226845100,2035,2035,2035,2035,0
|
|
20230623,135700,1226845100,2035,2035,2035,2035,12
|
|
20230623,135600,1226820680,2040,2040,2040,2040,0
|
|
20230623,135500,1226820680,2040,2040,2040,2040,0
|
|
20230623,135400,1226820680,2040,2040,2040,2040,0
|
|
20230623,135300,1226820680,2040,2035,2040,2035,203
|
|
20230623,135200,1226407555,2040,2040,2040,2040,8
|
|
20230623,135100,1226391235,2035,2035,2035,2035,4165
|
|
20230623,135000,1217915460,2035,2035,2035,2035,0
|
|
20230623,134900,1217915460,2035,2035,2035,2035,100
|
|
20230623,134800,1217711960,2035,2035,2035,2035,11
|
|
20230623,134700,1217689575,2035,2035,2035,2035,331
|
|
20230623,134600,1217015990,2035,2035,2035,2035,869
|
|
20230623,134500,1215247575,2035,2035,2035,2035,101
|
|
20230623,134400,1215042040,2030,2035,2035,2030,269
|
|
20230623,134300,1214495820,2030,2035,2035,2030,496
|
|
20230623,134200,1213488915,2035,2035,2035,2035,6
|
|
20230623,134100,1213476705,2035,2035,2035,2035,851
|
|
20230623,134000,1211744920,2035,2035,2035,2035,100
|
|
20230623,133900,1211541420,2040,2040,2040,2040,0
|
|
20230623,133800,1211541420,2040,2040,2040,2040,30
|
|
20230623,133700,1211480220,2040,2035,2040,2035,830
|
|
20230623,133600,1209791020,2040,2040,2040,2040,860
|
|
20230623,133500,1208036620,2040,2040,2040,2040,624
|
|
20230623,133400,1206763660,2035,2035,2035,2035,39526
|
|
20230623,133300,1126328250,2045,2040,2045,2035,903
|
|
20230623,133200,1124490600,2040,2040,2040,2040,47
|
|
20230623,133100,1124394720,2045,2040,2045,2040,58
|
|
20230623,133000,1124276395,2040,2045,2045,2040,4952
|
|
20230623,132900,1114174270,2040,2040,2040,2040,0
|
|
20230623,132800,1114174270,2040,2040,2040,2040,2500
|
|
20230623,132700,1109074270,2045,2040,2045,2040,723
|
|
20230623,132600,1107599325,2040,2045,2045,2040,437
|
|
20230623,132500,1106707815,2040,2040,2040,2040,1524
|
|
20230623,132400,1103598855,2045,2045,2045,2045,0
|
|
20230623,132300,1103598855,2045,2045,2045,2045,14
|
|
20230623,132200,1103570225,2045,2045,2045,2045,0
|
|
20230623,132100,1103570225,2045,2045,2045,2045,77
|
|
20230623,132000,1103412760,2045,2045,2045,2045,0
|
|
20230623,131900,1103412760,2045,2045,2045,2045,3
|
|
20230623,131800,1103406625,2040,2040,2040,2040,1
|
|
20230623,131700,1103404585,2045,2045,2045,2045,0
|
|
20230623,131600,1103404585,2045,2045,2045,2045,0
|
|
20230623,131500,1103404585,2045,2045,2045,2045,14
|
|
20230623,131400,1103375955,2040,2040,2040,2040,1000
|
|
20230623,131300,1101335955,2045,2045,2045,2045,0
|
|
20230623,131200,1101335955,2045,2045,2045,2045,375
|
|
20230623,131100,1100569080,2045,2045,2045,2045,18
|
|
20230623,131000,1100532270,2040,2040,2040,2040,7646
|
|
20230623,130900,1084934430,2040,2040,2040,2040,11733
|
|
20230623,130800,1060999110,2040,2040,2040,2040,100
|
|
20230623,130700,1060795110,2045,2040,2045,2040,1640
|
|
20230623,130600,1057446810,2045,2045,2045,2040,866
|
|
20230623,130500,1055678410,2045,2050,2050,2045,868
|
|
20230623,130400,1053903340,2050,2045,2050,2045,10002
|
|
20230623,130300,1033449240,2045,2045,2045,2045,150
|
|
20230623,130200,1033142490,2050,2050,2050,2050,1
|
|
20230623,130100,1033140440,2050,2050,2050,2050,64
|
|
20230623,130000,1033009240,2045,2045,2045,2045,6403
|
|
20230623,125900,1019915105,2045,2045,2045,2045,424
|
|
20230623,125800,1019048025,2045,2045,2045,2045,0
|
|
20230623,125700,1019048025,2045,2045,2045,2045,6523
|
|
20230623,125600,1005708490,2050,2050,2050,2050,0
|
|
20230623,125500,1005708490,2050,2050,2050,2050,0
|
|
20230623,125400,1005708490,2050,2050,2050,2050,0
|
|
20230623,125300,1005708490,2050,2050,2050,2050,0
|
|
20230623,125200,1005708490,2050,2050,2050,2050,0
|
|
20230623,125100,1005708490,2050,2050,2050,2050,0
|
|
20230623,125000,1005708490,2050,2050,2050,2050,0
|
|
20230623,124900,1005708490,2050,2050,2050,2050,1000
|
|
20230623,124800,1003658490,2045,2045,2045,2045,0
|
|
20230623,124700,1003658490,2045,2050,2050,2045,700
|
|
20230623,124600,1002225410,2050,2050,2050,2050,2729
|
|
20230623,124500,996630960,2050,2050,2050,2050,0
|
|
20230623,124400,996630960,2050,2050,2050,2050,0
|
|
20230623,124300,996630960,2050,2050,2050,2050,0
|
|
20230623,124200,996630960,2050,2055,2055,2050,16
|
|
20230623,124100,996598150,2050,2050,2050,2050,0
|
|
20230623,124000,996598150,2050,2050,2050,2050,0
|
|
20230623,123900,996598150,2050,2050,2050,2050,56
|
|
20230623,123800,996483350,2050,2050,2050,2050,100
|
|
20230623,123700,996278350,2055,2055,2055,2055,0
|
|
20230623,123600,996278350,2055,2055,2055,2055,0
|
|
20230623,123500,996278350,2055,2055,2055,2055,9
|
|
20230623,123400,996259855,2055,2055,2055,2055,3
|
|
20230623,123300,996253690,2060,2050,2060,2050,2001
|
|
20230623,123200,992151630,2050,2050,2050,2050,730
|
|
20230623,123100,990655130,2050,2050,2050,2050,2296
|
|
20230623,123000,985948330,2050,2050,2050,2050,0
|
|
20230623,122900,985948330,2050,2050,2050,2050,0
|
|
20230623,122800,985948330,2050,2055,2055,2050,804
|
|
20230623,122700,984299605,2060,2060,2060,2060,1
|
|
20230623,122600,984297545,2055,2055,2055,2055,500
|
|
20230623,122500,983270045,2055,2055,2055,2055,1445
|
|
20230623,122400,980300570,2055,2055,2055,2055,1
|
|
20230623,122300,980298515,2050,2050,2050,2050,277
|
|
20230623,122200,979730665,2050,2050,2050,2050,1998
|
|
20230623,122100,975634765,2050,2050,2050,2050,0
|
|
20230623,122000,975634765,2050,2045,2050,2045,281
|
|
20230623,121900,975060110,2045,2050,2050,2045,237
|
|
20230623,121800,974574445,2055,2055,2055,2055,2
|
|
20230623,121700,974570335,2050,2050,2050,2050,0
|
|
20230623,121600,974570335,2050,2050,2050,2050,8
|
|
20230623,121500,974553935,2045,2045,2045,2045,500
|
|
20230623,121400,973531435,2050,2050,2050,2050,0
|
|
20230623,121300,973531435,2050,2055,2055,2050,310
|
|
20230623,121200,972894470,2055,2055,2055,2055,12
|
|
20230623,121100,972869810,2055,2050,2055,2050,59
|
|
20230623,121000,972748850,2055,2055,2055,2055,0
|
|
20230623,120900,972748850,2055,2055,2055,2055,0
|
|
20230623,120800,972748850,2055,2055,2055,2055,0
|
|
20230623,120700,972748850,2055,2055,2055,2055,1
|
|
20230623,120600,972746795,2045,2050,2050,2045,4993
|
|
20230623,120500,962535760,2050,2050,2050,2050,2420
|
|
20230623,120400,957574760,2055,2055,2055,2055,0
|
|
20230623,120300,957574760,2055,2055,2055,2055,0
|
|
20230623,120200,957574760,2055,2055,2055,2055,0
|
|
20230623,120100,957574760,2055,2055,2055,2055,0
|
|
20230623,120000,957574760,2055,2055,2055,2055,11
|
|
20230623,115900,957552155,2055,2055,2055,2055,0
|
|
20230623,115800,957552155,2055,2055,2055,2055,3
|
|
20230623,115700,957545990,2050,2050,2050,2050,100
|
|
20230623,115600,957340990,2055,2050,2055,2050,31
|
|
20230623,115500,957277435,2055,2055,2055,2055,0
|
|
20230623,115400,957277435,2055,2050,2055,2050,501
|
|
20230623,115300,956250380,2055,2055,2055,2055,0
|
|
20230623,115200,956250380,2055,2055,2055,2055,0
|
|
20230623,115100,956250380,2055,2055,2055,2055,0
|
|
20230623,115000,956250380,2055,2050,2055,2050,1001
|
|
20230623,114900,954198325,2055,2050,2055,2050,2004
|
|
20230623,114800,950090120,2055,2055,2055,2055,0
|
|
20230623,114700,950090120,2055,2050,2055,2050,102
|
|
20230623,114600,949881010,2050,2055,2055,2050,2904
|
|
20230623,114500,943927790,2050,2055,2055,2050,70
|
|
20230623,114400,943784190,2055,2055,2055,2055,0
|
|
20230623,114300,943784190,2055,2055,2055,2055,0
|
|
20230623,114200,943784190,2055,2055,2055,2055,0
|
|
20230623,114100,943784190,2055,2055,2055,2055,0
|
|
20230623,114000,943784190,2055,2055,2055,2055,6
|
|
20230623,113900,943771860,2055,2055,2055,2055,30
|
|
20230623,113800,943710210,2055,2055,2055,2055,150
|
|
20230623,113700,943401960,2055,2055,2055,2055,0
|
|
20230623,113600,943401960,2055,2055,2055,2055,2
|
|
20230623,113500,943397850,2055,2055,2055,2055,105
|
|
20230623,113400,943182075,2055,2055,2055,2055,0
|
|
20230623,113300,943182075,2055,2055,2055,2055,281
|
|
20230623,113200,942604620,2050,2050,2050,2050,50
|
|
20230623,113100,942502120,2055,2055,2055,2055,110
|
|
20230623,113000,942276070,2055,2055,2055,2050,975
|
|
20230623,112900,940277285,2050,2050,2050,2050,160
|
|
20230623,112800,939949285,2055,2055,2055,2055,131
|
|
20230623,112700,939680080,2055,2055,2055,2055,1000
|
|
20230623,112600,937625080,2055,2055,2055,2050,206
|
|
20230623,112500,937201765,2055,2045,2055,2045,1001
|
|
20230623,112400,935154710,2045,2055,2055,2045,130
|
|
20230623,112300,934887830,2045,2050,2050,2045,813
|
|
20230623,112200,933224695,2045,2045,2045,2045,0
|
|
20230623,112100,933224695,2045,2045,2045,2045,1000
|
|
20230623,112000,931179695,2045,2060,2060,2040,43716
|
|
20230623,111900,841739435,2065,2065,2065,2065,20
|
|
20230623,111800,841698135,2060,2070,2070,2060,1733
|
|
20230623,111700,838115505,2070,2065,2070,2065,222
|
|
20230623,111600,837656570,2075,2060,2075,2060,570
|
|
20230623,111500,836479940,2065,2075,2075,2065,704
|
|
20230623,111400,835024940,2075,2075,2075,2075,4
|
|
20230623,111300,835016640,2080,2070,2080,2065,4274
|
|
20230623,111200,826161440,2070,2075,2075,2055,35423
|
|
20230623,111100,753248330,2075,2065,2075,2065,1856
|
|
20230623,111000,749403745,2075,2080,2080,2065,1333
|
|
20230623,110900,746641050,2070,2070,2080,2065,9547
|
|
20230623,110800,726806525,2080,2080,2080,2065,3552
|
|
20230623,110700,719460285,2080,2080,2085,2065,7299
|
|
20230623,110600,704310670,2070,2070,2080,2065,10396
|
|
20230623,110500,682766230,2075,2080,2085,2070,4555
|
|
20230623,110400,673300545,2070,2075,2080,2070,12839
|
|
20230623,110300,646656065,2070,2080,2080,2070,3915
|
|
20230623,110200,638541610,2080,2080,2090,2070,38032
|
|
20230623,110100,559351590,2075,2080,2080,2070,12819
|
|
20230623,110000,532703880,2080,2075,2080,2070,7970
|
|
20230623,105900,516149450,2070,2065,2075,2065,6296
|
|
20230623,105800,503086045,2075,2075,2075,2065,4665
|
|
20230623,105700,493427295,2075,2075,2075,2070,12668
|
|
20230623,105600,467191945,2075,2075,2075,2070,6735
|
|
20230623,105500,453227570,2070,2075,2075,2070,1791
|
|
20230623,105400,449511990,2070,2080,2080,2070,4570
|
|
20230623,105300,440040235,2075,2070,2080,2070,1383
|
|
20230623,105200,437170400,2065,2065,2065,2065,2
|
|
20230623,105100,437166270,2070,2070,2070,2070,0
|
|
20230623,105000,437166270,2070,2070,2070,2070,0
|
|
20230623,104900,437166270,2070,2070,2070,2070,50
|
|
20230623,104800,437062770,2070,2070,2070,2070,1469
|
|
20230623,104700,434021940,2070,2070,2070,2065,392
|
|
20230623,104600,433212335,2065,2065,2065,2065,8193
|
|
20230623,104500,416293790,2065,2065,2070,2065,6492
|
|
20230623,104400,402887805,2065,2065,2065,2065,300
|
|
20230623,104300,402268305,2065,2065,2065,2065,1000
|
|
20230623,104200,400203305,2065,2065,2065,2065,70
|
|
20230623,104100,400058755,2065,2065,2065,2065,81
|
|
20230623,104000,399891490,2070,2070,2070,2070,0
|
|
20230623,103900,399891490,2070,2065,2070,2065,1207
|
|
20230623,103800,397399000,2070,2065,2070,2065,1901
|
|
20230623,103700,393464015,2070,2070,2070,2070,2
|
|
20230623,103600,393459875,2065,2065,2065,2065,600
|
|
20230623,103500,392220875,2070,2070,2070,2070,1
|
|
20230623,103400,392218805,2065,2065,2065,2065,1220
|
|
20230623,103300,389699505,2060,2060,2060,2060,0
|
|
20230623,103200,389699505,2060,2060,2060,2060,0
|
|
20230623,103100,389699505,2060,2055,2060,2055,2313
|
|
20230623,103000,384945575,2060,2065,2065,2060,450
|
|
20230623,102900,384018550,2065,2065,2065,2065,1
|
|
20230623,102800,384016485,2060,2060,2060,2060,0
|
|
20230623,102700,384016485,2060,2065,2065,2060,2506
|
|
20230623,102600,378854075,2060,2060,2060,2060,0
|
|
20230623,102500,378854075,2060,2060,2060,2060,0
|
|
20230623,102400,378854075,2060,2065,2065,2055,1879
|
|
20230623,102300,374981610,2065,2065,2065,2065,2341
|
|
20230623,102200,370147445,2070,2070,2070,2070,0
|
|
20230623,102100,370147445,2070,2065,2070,2065,101
|
|
20230623,102000,369938875,2065,2065,2065,2065,602
|
|
20230623,101900,368695745,2065,2070,2070,2065,1876
|
|
20230623,101800,364812925,2070,2070,2070,2070,203
|
|
20230623,101700,364392715,2075,2075,2075,2075,219
|
|
20230623,101600,363938290,2075,2075,2075,2075,282
|
|
20230623,101500,363353140,2075,2080,2080,2075,306
|
|
20230623,101400,362716665,2080,2080,2080,2080,610
|
|
20230623,101300,361447865,2080,2075,2080,2075,70
|
|
20230623,101200,361302610,2075,2075,2080,2075,585
|
|
20230623,101100,360087720,2075,2075,2080,2075,994
|
|
20230623,101000,358025045,2075,2080,2080,2075,468
|
|
20230623,100900,357051705,2075,2080,2080,2075,857
|
|
20230623,100800,355273295,2075,2075,2080,2075,17315
|
|
20230623,100700,319330280,2075,2070,2075,2070,423
|
|
20230623,100600,318453055,2070,2065,2070,2065,6145
|
|
20230623,100500,305759480,2070,2070,2075,2070,2113
|
|
20230623,100400,301385565,2070,2070,2070,2070,25
|
|
20230623,100300,301333815,2070,2070,2075,2060,9311
|
|
20230623,100200,282111880,2070,2070,2070,2065,2114
|
|
20230623,100100,277738400,2070,2070,2070,2070,3215
|
|
20230623,100000,271083350,2070,2060,2070,2060,5555
|
|
20230623,095900,259627020,2065,2070,2070,2060,2219
|
|
20230623,095800,255049545,2070,2070,2075,2065,2833
|
|
20230623,095700,249185250,2070,2070,2080,2070,23538
|
|
20230623,095600,200411950,2065,2065,2070,2065,12178
|
|
20230623,095500,175264360,2065,2050,2065,2050,12344
|
|
20230623,095400,149872050,2050,2050,2050,2050,149
|
|
20230623,095300,149566600,2050,2055,2055,2050,401
|
|
20230623,095200,148744540,2050,2050,2050,2050,1129
|
|
20230623,095100,146430090,2050,2050,2050,2050,3255
|
|
20230623,095000,139757340,2050,2050,2050,2050,20
|
|
20230623,094900,139716340,2055,2055,2055,2055,9
|
|
20230623,094800,139697845,2055,2050,2055,2050,26
|
|
20230623,094700,139644540,2050,2055,2055,2050,1002
|
|
20230623,094600,137590430,2055,2055,2055,2050,3700
|
|
20230623,094500,129987930,2055,2045,2060,2045,13575
|
|
20230623,094400,102168315,2040,2040,2040,2040,4540
|
|
20230623,094300,92906715,2040,2040,2040,2040,0
|
|
20230623,094200,92906715,2040,2040,2040,2040,767
|
|
20230623,094100,91342035,2040,2040,2040,2040,100
|
|
20230623,094000,91138035,2040,2040,2040,2040,64
|
|
20230623,093900,91007475,2040,2035,2040,2035,406
|
|
20230623,093800,90180265,2035,2040,2040,2035,251
|
|
20230623,093700,89668230,2045,2040,2045,2040,3009
|
|
20230623,093600,83518660,2040,2040,2040,2035,325
|
|
20230623,093500,82856255,2040,2040,2040,2040,146
|
|
20230623,093400,82558415,2040,2045,2045,2040,2825
|
|
20230623,093300,76794790,2045,2045,2045,2040,1255
|
|
20230623,093200,74231815,2045,2045,2045,2045,3475
|
|
20230623,093100,67125440,2045,2045,2045,2045,7
|
|
20230623,093000,67111125,2040,2040,2040,2040,0
|
|
20230623,092900,67111125,2040,2040,2040,2040,553
|
|
20230623,092800,65983005,2040,2045,2045,2040,2746
|
|
20230623,092700,60380430,2045,2045,2045,2045,0
|
|
20230623,092600,60380430,2045,2045,2045,2045,86
|
|
20230623,092500,60204560,2050,2050,2050,2050,45
|
|
20230623,092400,60112310,2050,2050,2050,2050,0
|
|
20230623,092300,60112310,2050,2050,2050,2050,3
|
|
20230623,092200,60106160,2045,2045,2045,2045,100
|
|
20230623,092100,59901660,2050,2050,2050,2050,2
|
|
20230623,092000,59897560,2050,2050,2050,2050,0
|
|
20230623,091900,59897560,2050,2045,2050,2045,3773
|
|
20230623,091800,52176200,2045,2045,2045,2045,0
|
|
20230623,091700,52176200,2045,2045,2045,2045,30
|
|
20230623,091600,52114850,2040,2045,2045,2040,1000
|
|
20230623,091500,50074815,2045,2045,2045,2045,500
|
|
20230623,091400,49052315,2045,2045,2045,2045,1
|
|
20230623,091300,49050270,2040,2040,2040,2040,0
|
|
20230623,091200,49050270,2040,2045,2045,2040,6050
|
|
20230623,091100,36708020,2045,2045,2045,2045,2074
|
|
20230623,091000,32466690,2050,2050,2050,2050,22
|
|
20230623,090900,32421590,2050,2050,2050,2050,1
|
|
20230623,090800,32419540,2050,2045,2050,2040,1249
|
|
20230623,090700,29865820,2040,2040,2040,2040,280
|
|
20230623,090600,29294620,2050,2040,2050,2040,1955
|
|
20230623,090500,25306400,2050,2050,2050,2050,2
|
|
20230623,090400,25302300,2050,2040,2050,2040,4631
|
|
20230623,090300,15840030,2045,2045,2045,2045,100
|
|
20230623,090200,15635530,2055,2060,2060,2050,89
|
|
20230623,090100,15452635,2060,2050,2060,2050,5795
|
|
20230623,090000,3547845,2055,2055,2055,2055,1243
|