669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,242393490,2430,2430,2430,2430,2193
|
|
20230623,200500,242393490,2430,2430,2430,2430,0
|
|
20230623,200400,242393490,2430,2430,2430,2430,0
|
|
20230623,200300,242393490,2430,2430,2430,2430,0
|
|
20230623,200200,242393490,2430,2430,2430,2430,0
|
|
20230623,200100,242393490,2430,2430,2430,2430,0
|
|
20230623,200000,242393490,2430,2430,2430,2430,0
|
|
20230623,195900,242393490,2430,2430,2430,2430,0
|
|
20230623,195800,242393490,2430,2430,2430,2430,0
|
|
20230623,195700,242393490,2430,2430,2430,2430,0
|
|
20230623,195600,242393490,2430,2430,2430,2430,0
|
|
20230623,195500,242393490,2430,2430,2430,2430,0
|
|
20230623,195400,242393490,2430,2430,2430,2430,0
|
|
20230623,195300,242393490,2430,2430,2430,2430,0
|
|
20230623,195200,242393490,2430,2430,2430,2430,0
|
|
20230623,195100,242393490,2430,2430,2430,2430,0
|
|
20230623,195000,242393490,2430,2430,2430,2430,0
|
|
20230623,194900,242393490,2430,2430,2430,2430,0
|
|
20230623,194800,242393490,2430,2430,2430,2430,0
|
|
20230623,194700,242393490,2430,2430,2430,2430,0
|
|
20230623,194600,242393490,2430,2430,2430,2430,0
|
|
20230623,194500,242393490,2430,2430,2430,2430,0
|
|
20230623,194400,242393490,2430,2430,2430,2430,0
|
|
20230623,194300,242393490,2430,2430,2430,2430,0
|
|
20230623,194200,242393490,2430,2430,2430,2430,0
|
|
20230623,194100,242393490,2430,2430,2430,2430,0
|
|
20230623,194000,242393490,2430,2430,2430,2430,0
|
|
20230623,193900,242393490,2430,2430,2430,2430,0
|
|
20230623,193800,242393490,2430,2430,2430,2430,0
|
|
20230623,193700,242393490,2430,2430,2430,2430,0
|
|
20230623,193600,242393490,2430,2430,2430,2430,2193
|
|
20230623,193500,242393490,2430,2430,2430,2430,0
|
|
20230623,193400,242393490,2430,2430,2430,2430,0
|
|
20230623,193300,242393490,2430,2430,2430,2430,0
|
|
20230623,193200,242393490,2430,2430,2430,2430,0
|
|
20230623,193100,242393490,2430,2430,2430,2430,0
|
|
20230623,193000,242393490,2430,2430,2430,2430,0
|
|
20230623,192900,242393490,2430,2430,2430,2430,0
|
|
20230623,192800,242393490,2430,2430,2430,2430,0
|
|
20230623,192700,242393490,2430,2430,2430,2430,0
|
|
20230623,192600,242393490,2430,2430,2430,2430,0
|
|
20230623,192500,242393490,2430,2430,2430,2430,0
|
|
20230623,192400,242393490,2430,2430,2430,2430,0
|
|
20230623,192300,242393490,2430,2430,2430,2430,0
|
|
20230623,192200,242393490,2430,2430,2430,2430,0
|
|
20230623,192100,242393490,2430,2430,2430,2430,0
|
|
20230623,192000,242393490,2430,2430,2430,2430,0
|
|
20230623,191900,242393490,2430,2430,2430,2430,0
|
|
20230623,191800,242393490,2430,2430,2430,2430,0
|
|
20230623,191700,242393490,2430,2430,2430,2430,0
|
|
20230623,191600,242393490,2430,2430,2430,2430,0
|
|
20230623,191500,242393490,2430,2430,2430,2430,0
|
|
20230623,191400,242393490,2430,2430,2430,2430,0
|
|
20230623,191300,242393490,2430,2430,2430,2430,0
|
|
20230623,191200,242393490,2430,2430,2430,2430,0
|
|
20230623,191100,242393490,2430,2430,2430,2430,0
|
|
20230623,191000,242393490,2430,2430,2430,2430,0
|
|
20230623,190900,242393490,2430,2430,2430,2430,0
|
|
20230623,190800,242393490,2430,2430,2430,2430,0
|
|
20230623,190700,242393490,2430,2430,2430,2430,0
|
|
20230623,190600,242393490,2430,2430,2430,2430,2193
|
|
20230623,190500,242393490,2430,2430,2430,2430,0
|
|
20230623,190400,242393490,2430,2430,2430,2430,0
|
|
20230623,190300,242393490,2430,2430,2430,2430,0
|
|
20230623,190200,242393490,2430,2430,2430,2430,0
|
|
20230623,190100,242393490,2430,2430,2430,2430,0
|
|
20230623,190000,242393490,2430,2430,2430,2430,0
|
|
20230623,185900,242393490,2430,2430,2430,2430,0
|
|
20230623,185800,242393490,2430,2430,2430,2430,0
|
|
20230623,185700,242393490,2430,2430,2430,2430,0
|
|
20230623,185600,242393490,2430,2430,2430,2430,0
|
|
20230623,185500,242393490,2430,2430,2430,2430,0
|
|
20230623,185400,242393490,2430,2430,2430,2430,0
|
|
20230623,185300,242393490,2430,2430,2430,2430,0
|
|
20230623,185200,242393490,2430,2430,2430,2430,0
|
|
20230623,185100,242393490,2430,2430,2430,2430,0
|
|
20230623,185000,242393490,2430,2430,2430,2430,0
|
|
20230623,184900,242393490,2430,2430,2430,2430,0
|
|
20230623,184800,242393490,2430,2430,2430,2430,0
|
|
20230623,184700,242393490,2430,2430,2430,2430,0
|
|
20230623,184600,242393490,2430,2430,2430,2430,0
|
|
20230623,184500,242393490,2430,2430,2430,2430,0
|
|
20230623,184400,242393490,2430,2430,2430,2430,0
|
|
20230623,184300,242393490,2430,2430,2430,2430,0
|
|
20230623,184200,242393490,2430,2430,2430,2430,0
|
|
20230623,184100,242393490,2430,2430,2430,2430,0
|
|
20230623,184000,242393490,2430,2430,2430,2430,0
|
|
20230623,183900,242393490,2430,2430,2430,2430,0
|
|
20230623,183800,242393490,2430,2430,2430,2430,0
|
|
20230623,183700,242393490,2430,2430,2430,2430,0
|
|
20230623,183600,242393490,2430,2430,2430,2430,2193
|
|
20230623,183500,242393490,2430,2430,2430,2430,0
|
|
20230623,183400,242393490,2430,2430,2430,2430,0
|
|
20230623,183300,242393490,2430,2430,2430,2430,0
|
|
20230623,183200,242393490,2430,2430,2430,2430,0
|
|
20230623,183100,242393490,2430,2430,2430,2430,0
|
|
20230623,183000,242393490,2430,2430,2430,2430,0
|
|
20230623,182900,242393490,2430,2430,2430,2430,0
|
|
20230623,182800,242393490,2430,2430,2430,2430,0
|
|
20230623,182700,242393490,2430,2430,2430,2430,0
|
|
20230623,182600,242393490,2430,2430,2430,2430,0
|
|
20230623,182500,242393490,2430,2430,2430,2430,0
|
|
20230623,182400,242393490,2430,2430,2430,2430,0
|
|
20230623,182300,242393490,2430,2430,2430,2430,0
|
|
20230623,182200,242393490,2430,2430,2430,2430,0
|
|
20230623,182100,242393490,2430,2430,2430,2430,0
|
|
20230623,182000,242393490,2430,2430,2430,2430,0
|
|
20230623,181900,242393490,2430,2430,2430,2430,0
|
|
20230623,181800,242393490,2430,2430,2430,2430,0
|
|
20230623,181700,242393490,2430,2430,2430,2430,0
|
|
20230623,181600,242393490,2430,2430,2430,2430,0
|
|
20230623,181500,242393490,2430,2430,2430,2430,0
|
|
20230623,181400,242393490,2430,2430,2430,2430,0
|
|
20230623,181300,242393490,2430,2430,2430,2430,0
|
|
20230623,181200,242393490,2430,2430,2430,2430,0
|
|
20230623,181100,242393490,2430,2430,2430,2430,0
|
|
20230623,181000,242393490,2430,2430,2430,2430,0
|
|
20230623,180900,242393490,2430,2430,2430,2430,0
|
|
20230623,180800,242393490,2430,2430,2430,2430,0
|
|
20230623,180700,242393490,2430,2430,2430,2430,0
|
|
20230623,180600,242393490,2430,2430,2430,2430,2193
|
|
20230623,180500,242393490,2430,2430,2430,2430,0
|
|
20230623,180400,242393490,2430,2430,2430,2430,0
|
|
20230623,180300,242393490,2430,2430,2430,2430,0
|
|
20230623,180200,242393490,2430,2430,2430,2430,0
|
|
20230623,180100,242393490,2430,2430,2430,2430,0
|
|
20230623,180000,242393490,2430,2430,2430,2430,0
|
|
20230623,175900,242393490,2430,2430,2430,2430,0
|
|
20230623,175800,242393490,2430,2430,2430,2430,0
|
|
20230623,175700,242393490,2430,2430,2430,2430,0
|
|
20230623,175600,242393490,2430,2430,2430,2430,0
|
|
20230623,175500,242393490,2430,2430,2430,2430,0
|
|
20230623,175400,242393490,2430,2430,2430,2430,0
|
|
20230623,175300,242393490,2430,2430,2430,2430,0
|
|
20230623,175200,242393490,2430,2430,2430,2430,0
|
|
20230623,175100,242393490,2430,2430,2430,2430,0
|
|
20230623,175000,242393490,2430,2430,2430,2430,0
|
|
20230623,174900,242393490,2430,2430,2430,2430,0
|
|
20230623,174800,242393490,2430,2430,2430,2430,0
|
|
20230623,174700,242393490,2430,2430,2430,2430,0
|
|
20230623,174600,242393490,2430,2430,2430,2430,0
|
|
20230623,174500,242393490,2430,2430,2430,2430,0
|
|
20230623,174400,242393490,2430,2430,2430,2430,0
|
|
20230623,174300,242393490,2430,2430,2430,2430,0
|
|
20230623,174200,242393490,2430,2430,2430,2430,0
|
|
20230623,174100,242393490,2430,2430,2430,2430,0
|
|
20230623,174000,242393490,2430,2430,2430,2430,0
|
|
20230623,173900,242393490,2430,2430,2430,2430,0
|
|
20230623,173800,242393490,2430,2430,2430,2430,0
|
|
20230623,173700,242393490,2430,2430,2430,2430,0
|
|
20230623,173600,242393490,2430,2430,2430,2430,2193
|
|
20230623,173500,242393490,2430,2430,2430,2430,0
|
|
20230623,173400,242393490,2430,2430,2430,2430,0
|
|
20230623,173300,242393490,2430,2430,2430,2430,0
|
|
20230623,173200,242393490,2430,2430,2430,2430,0
|
|
20230623,173100,242393490,2430,2430,2430,2430,0
|
|
20230623,173000,242393490,2430,2430,2430,2430,0
|
|
20230623,172900,242393490,2430,2430,2430,2430,0
|
|
20230623,172800,242393490,2430,2430,2430,2430,0
|
|
20230623,172700,242393490,2430,2430,2430,2430,0
|
|
20230623,172600,242393490,2430,2430,2430,2430,0
|
|
20230623,172500,242393490,2430,2430,2430,2430,0
|
|
20230623,172400,242393490,2430,2430,2430,2430,0
|
|
20230623,172300,242393490,2430,2430,2430,2430,0
|
|
20230623,172200,242393490,2430,2430,2430,2430,0
|
|
20230623,172100,242393490,2430,2430,2430,2430,0
|
|
20230623,172000,242393490,2430,2430,2430,2430,0
|
|
20230623,171900,242393490,2430,2430,2430,2430,0
|
|
20230623,171800,242393490,2430,2430,2430,2430,0
|
|
20230623,171700,242393490,2430,2430,2430,2430,0
|
|
20230623,171600,242393490,2430,2430,2430,2430,0
|
|
20230623,171500,242393490,2430,2430,2430,2430,0
|
|
20230623,171400,242393490,2430,2430,2430,2430,0
|
|
20230623,171300,242393490,2430,2430,2430,2430,0
|
|
20230623,171200,242393490,2430,2430,2430,2430,0
|
|
20230623,171100,242393490,2430,2430,2430,2430,0
|
|
20230623,171000,242393490,2430,2430,2430,2430,0
|
|
20230623,170900,242393490,2430,2430,2430,2430,0
|
|
20230623,170800,242393490,2430,2430,2430,2430,0
|
|
20230623,170700,242393490,2430,2430,2430,2430,0
|
|
20230623,170600,242393490,2430,2430,2430,2430,2193
|
|
20230623,170500,242393490,2430,2430,2430,2430,0
|
|
20230623,170400,242393490,2430,2430,2430,2430,0
|
|
20230623,170300,242393490,2430,2430,2430,2430,0
|
|
20230623,170200,242393490,2430,2430,2430,2430,0
|
|
20230623,170100,242393490,2430,2430,2430,2430,0
|
|
20230623,170000,242393490,2430,2430,2430,2430,0
|
|
20230623,165900,242393490,2430,2430,2430,2430,0
|
|
20230623,165800,242393490,2430,2430,2430,2430,0
|
|
20230623,165700,242393490,2430,2430,2430,2430,0
|
|
20230623,165600,242393490,2430,2430,2430,2430,0
|
|
20230623,165500,242393490,2430,2430,2430,2430,0
|
|
20230623,165400,242393490,2430,2430,2430,2430,0
|
|
20230623,165300,242393490,2430,2430,2430,2430,0
|
|
20230623,165200,242393490,2430,2430,2430,2430,0
|
|
20230623,165100,242393490,2430,2430,2430,2430,0
|
|
20230623,165000,242393490,2430,2430,2430,2430,0
|
|
20230623,164900,242393490,2430,2430,2430,2430,0
|
|
20230623,164800,242393490,2430,2430,2430,2430,0
|
|
20230623,164700,242393490,2430,2430,2430,2430,0
|
|
20230623,164600,242393490,2430,2430,2430,2430,0
|
|
20230623,164500,242393490,2430,2430,2430,2430,0
|
|
20230623,164400,242393490,2430,2430,2430,2430,0
|
|
20230623,164300,242393490,2430,2430,2430,2430,0
|
|
20230623,164200,242393490,2430,2430,2430,2430,0
|
|
20230623,164100,242393490,2430,2430,2430,2430,0
|
|
20230623,164000,242393490,2430,2430,2430,2430,0
|
|
20230623,163900,242393490,2430,2430,2430,2430,0
|
|
20230623,163800,242393490,2430,2430,2430,2430,0
|
|
20230623,163700,242393490,2430,2430,2430,2430,0
|
|
20230623,163600,242393490,2430,2430,2430,2430,2193
|
|
20230623,163500,242393490,2430,2430,2430,2430,0
|
|
20230623,163400,242393490,2430,2430,2430,2430,0
|
|
20230623,163300,242393490,2430,2430,2430,2430,0
|
|
20230623,163200,242393490,2430,2430,2430,2430,0
|
|
20230623,163100,242393490,2430,2430,2430,2430,0
|
|
20230623,163000,242393490,2430,2430,2430,2430,0
|
|
20230623,162900,242393490,2430,2430,2430,2430,0
|
|
20230623,162800,242393490,2430,2430,2430,2430,0
|
|
20230623,162700,242393490,2430,2430,2430,2430,0
|
|
20230623,162600,242393490,2430,2430,2430,2430,0
|
|
20230623,162500,242393490,2430,2430,2430,2430,0
|
|
20230623,162400,242393490,2430,2430,2430,2430,0
|
|
20230623,162300,242393490,2430,2430,2430,2430,0
|
|
20230623,162200,242393490,2430,2430,2430,2430,0
|
|
20230623,162100,242393490,2430,2430,2430,2430,0
|
|
20230623,162000,242393490,2430,2430,2430,2430,0
|
|
20230623,161900,242393490,2430,2430,2430,2430,0
|
|
20230623,161800,242393490,2430,2430,2430,2430,0
|
|
20230623,161700,242393490,2430,2430,2430,2430,0
|
|
20230623,161600,242393490,2430,2430,2430,2430,0
|
|
20230623,161500,242393490,2430,2430,2430,2430,0
|
|
20230623,161400,242393490,2430,2430,2430,2430,0
|
|
20230623,161300,242393490,2430,2430,2430,2430,0
|
|
20230623,161200,242393490,2430,2430,2430,2430,0
|
|
20230623,161100,242393490,2430,2430,2430,2430,0
|
|
20230623,161000,242393490,2430,2430,2430,2430,0
|
|
20230623,160900,242393490,2430,2430,2430,2430,0
|
|
20230623,160800,242393490,2430,2430,2430,2430,0
|
|
20230623,160700,242393490,2430,2430,2430,2430,0
|
|
20230623,160600,242393490,2430,2430,2430,2430,2193
|
|
20230623,160500,242393490,2430,2430,2430,2430,0
|
|
20230623,160400,242393490,2430,2430,2430,2430,0
|
|
20230623,160300,242393490,2430,2430,2430,2430,0
|
|
20230623,160200,242393490,2430,2430,2430,2430,0
|
|
20230623,160100,242393490,2430,2430,2430,2430,0
|
|
20230623,160000,242393490,2430,2430,2430,2430,0
|
|
20230623,155900,242393490,2430,2430,2430,2430,0
|
|
20230623,155800,242393490,2430,2430,2430,2430,0
|
|
20230623,155700,242393490,2430,2430,2430,2430,0
|
|
20230623,155600,242393490,2430,2430,2430,2430,0
|
|
20230623,155500,242393490,2430,2430,2430,2430,0
|
|
20230623,155400,242393490,2430,2430,2430,2430,0
|
|
20230623,155300,242393490,2430,2430,2430,2430,0
|
|
20230623,155200,242393490,2430,2430,2430,2430,0
|
|
20230623,155100,242393490,2430,2430,2430,2430,0
|
|
20230623,155000,242393490,2430,2430,2430,2430,0
|
|
20230623,154900,242393490,2430,2430,2430,2430,0
|
|
20230623,154800,242393490,2430,2430,2430,2430,0
|
|
20230623,154700,242393490,2430,2430,2430,2430,0
|
|
20230623,154600,242393490,2430,2430,2430,2430,0
|
|
20230623,154500,242393490,2430,2430,2430,2430,0
|
|
20230623,154400,242393490,2430,2430,2430,2430,0
|
|
20230623,154300,242393490,2430,2430,2430,2430,0
|
|
20230623,154200,242393490,2430,2430,2430,2430,0
|
|
20230623,154100,242393490,2430,2430,2430,2430,0
|
|
20230623,154000,242393490,2430,2430,2430,2430,0
|
|
20230623,153900,242393490,2430,2430,2430,2430,0
|
|
20230623,153800,242393490,2430,2430,2430,2430,0
|
|
20230623,153700,242393490,2430,2430,2430,2430,0
|
|
20230623,153600,242393490,2430,2430,2430,2430,2193
|
|
20230623,153500,242393490,2430,2430,2430,2430,0
|
|
20230623,153400,242393490,2430,2430,2430,2430,0
|
|
20230623,153300,242393490,2430,2430,2430,2430,0
|
|
20230623,153200,242393490,2430,2430,2430,2430,0
|
|
20230623,153100,242393490,2430,2430,2430,2430,0
|
|
20230623,153000,242393490,2430,2430,2430,2430,2193
|
|
20230623,152900,237064500,2435,2435,2435,2435,0
|
|
20230623,152800,237064500,2435,2435,2435,2435,0
|
|
20230623,152700,237064500,2435,2435,2435,2435,0
|
|
20230623,152600,237064500,2435,2435,2435,2435,0
|
|
20230623,152500,237064500,2435,2435,2435,2435,0
|
|
20230623,152400,237064500,2435,2435,2435,2435,0
|
|
20230623,152300,237064500,2435,2435,2435,2435,0
|
|
20230623,152200,237064500,2435,2435,2435,2435,0
|
|
20230623,152100,237064500,2435,2435,2435,2435,0
|
|
20230623,152000,237064500,2435,2435,2435,2435,0
|
|
20230623,151900,237064500,2435,2435,2435,2430,531
|
|
20230623,151800,235772010,2435,2435,2435,2435,10
|
|
20230623,151700,235747660,2435,2435,2435,2435,0
|
|
20230623,151600,235747660,2435,2430,2435,2430,628
|
|
20230623,151500,234221610,2430,2430,2430,2430,5
|
|
20230623,151400,234209460,2425,2425,2425,2425,0
|
|
20230623,151300,234209460,2425,2425,2425,2425,374
|
|
20230623,151200,233302510,2430,2430,2430,2430,7
|
|
20230623,151100,233285500,2430,2430,2430,2430,827
|
|
20230623,151000,231275890,2425,2430,2430,2425,51
|
|
20230623,150900,231151965,2430,2425,2430,2425,141
|
|
20230623,150800,230810035,2430,2430,2430,2430,0
|
|
20230623,150700,230810035,2430,2430,2430,2430,1
|
|
20230623,150600,230807605,2430,2430,2430,2430,89
|
|
20230623,150500,230591335,2435,2435,2435,2435,0
|
|
20230623,150400,230591335,2435,2435,2435,2435,0
|
|
20230623,150300,230591335,2435,2430,2435,2430,746
|
|
20230623,150200,228778550,2425,2425,2425,2425,4
|
|
20230623,150100,228768850,2430,2430,2430,2430,109
|
|
20230623,150000,228503980,2425,2425,2425,2425,1
|
|
20230623,145900,228501555,2430,2430,2430,2430,0
|
|
20230623,145800,228501555,2430,2430,2430,2430,1
|
|
20230623,145700,228499125,2425,2425,2425,2425,0
|
|
20230623,145600,228499125,2425,2425,2425,2425,0
|
|
20230623,145500,228499125,2425,2425,2425,2425,28
|
|
20230623,145400,228431225,2430,2430,2430,2430,1
|
|
20230623,145300,228428795,2425,2425,2425,2425,491
|
|
20230623,145200,227238120,2435,2430,2435,2430,1784
|
|
20230623,145100,222902990,2430,2430,2430,2430,3
|
|
20230623,145000,222895700,2430,2430,2430,2430,10
|
|
20230623,144900,222871400,2430,2430,2430,2430,0
|
|
20230623,144800,222871400,2430,2430,2430,2430,0
|
|
20230623,144700,222871400,2430,2430,2430,2430,200
|
|
20230623,144600,222385400,2425,2425,2425,2425,397
|
|
20230623,144500,221422675,2430,2430,2430,2430,0
|
|
20230623,144400,221422675,2430,2430,2430,2430,0
|
|
20230623,144300,221422675,2430,2430,2430,2430,5
|
|
20230623,144200,221410525,2420,2425,2425,2420,109
|
|
20230623,144100,221146210,2430,2430,2430,2430,0
|
|
20230623,144000,221146210,2430,2430,2430,2420,49
|
|
20230623,143900,221027530,2420,2430,2430,2420,3
|
|
20230623,143800,221020260,2430,2430,2430,2430,1
|
|
20230623,143700,221017830,2425,2420,2430,2420,1263
|
|
20230623,143600,217956360,2425,2425,2425,2425,0
|
|
20230623,143500,217956360,2425,2425,2425,2425,0
|
|
20230623,143400,217956360,2425,2420,2425,2420,1521
|
|
20230623,143300,214273340,2425,2425,2425,2425,0
|
|
20230623,143200,214273340,2425,2425,2425,2425,200
|
|
20230623,143100,213788340,2430,2430,2430,2430,0
|
|
20230623,143000,213788340,2430,2430,2430,2430,5
|
|
20230623,142900,213776190,2425,2425,2425,2425,0
|
|
20230623,142800,213776190,2425,2425,2425,2425,10
|
|
20230623,142700,213751940,2425,2425,2425,2425,570
|
|
20230623,142600,212369690,2425,2425,2425,2425,0
|
|
20230623,142500,212369690,2425,2425,2425,2425,0
|
|
20230623,142400,212369690,2425,2430,2430,2425,451
|
|
20230623,142300,211275990,2430,2425,2430,2425,2031
|
|
20230623,142200,206340815,2425,2425,2425,2425,18
|
|
20230623,142100,206297165,2430,2430,2430,2430,0
|
|
20230623,142000,206297165,2430,2430,2430,2430,0
|
|
20230623,141900,206297165,2430,2430,2430,2430,0
|
|
20230623,141800,206297165,2430,2430,2430,2430,0
|
|
20230623,141700,206297165,2430,2430,2430,2430,0
|
|
20230623,141600,206297165,2430,2430,2430,2430,0
|
|
20230623,141500,206297165,2430,2425,2430,2425,1017
|
|
20230623,141400,203830925,2425,2425,2425,2425,0
|
|
20230623,141300,203830925,2425,2425,2425,2425,23
|
|
20230623,141200,203775150,2430,2430,2430,2430,0
|
|
20230623,141100,203775150,2430,2430,2430,2430,0
|
|
20230623,141000,203775150,2430,2430,2430,2430,0
|
|
20230623,140900,203775150,2430,2430,2430,2430,0
|
|
20230623,140800,203775150,2430,2430,2430,2430,0
|
|
20230623,140700,203775150,2430,2430,2430,2430,0
|
|
20230623,140600,203775150,2430,2430,2430,2430,1
|
|
20230623,140500,203772720,2425,2425,2425,2425,0
|
|
20230623,140400,203772720,2425,2430,2430,2425,1202
|
|
20230623,140300,200857860,2425,2425,2425,2425,0
|
|
20230623,140200,200857860,2425,2430,2430,2425,59
|
|
20230623,140100,200714760,2425,2425,2425,2425,0
|
|
20230623,140000,200714760,2425,2425,2425,2425,0
|
|
20230623,135900,200714760,2425,2430,2430,2420,261
|
|
20230623,135800,200081730,2425,2425,2425,2425,18
|
|
20230623,135700,200038080,2430,2430,2430,2430,0
|
|
20230623,135600,200038080,2430,2430,2430,2430,0
|
|
20230623,135500,200038080,2430,2430,2430,2430,0
|
|
20230623,135400,200038080,2430,2430,2430,2430,0
|
|
20230623,135300,200038080,2430,2425,2430,2425,52
|
|
20230623,135200,199911970,2425,2425,2425,2425,910
|
|
20230623,135100,197705220,2430,2430,2430,2430,3
|
|
20230623,135000,197697930,2430,2430,2430,2430,0
|
|
20230623,134900,197697930,2430,2420,2430,2420,419
|
|
20230623,134800,196683940,2430,2425,2430,2425,102
|
|
20230623,134700,196436580,2420,2420,2420,2420,1000
|
|
20230623,134600,194016580,2425,2430,2430,2425,35
|
|
20230623,134500,193931685,2430,2430,2430,2430,40
|
|
20230623,134400,193834485,2430,2430,2430,2430,0
|
|
20230623,134300,193834485,2430,2430,2430,2430,10
|
|
20230623,134200,193810185,2430,2430,2430,2430,0
|
|
20230623,134100,193810185,2430,2430,2430,2430,0
|
|
20230623,134000,193810185,2430,2430,2430,2430,0
|
|
20230623,133900,193810185,2430,2430,2430,2430,1
|
|
20230623,133800,193807755,2425,2425,2425,2425,130
|
|
20230623,133700,193492505,2425,2425,2425,2425,105
|
|
20230623,133600,193237880,2430,2430,2430,2430,0
|
|
20230623,133500,193237880,2430,2430,2430,2430,0
|
|
20230623,133400,193237880,2430,2420,2430,2420,843
|
|
20230623,133300,191195760,2430,2430,2430,2430,0
|
|
20230623,133200,191195760,2430,2430,2430,2430,5
|
|
20230623,133100,191183610,2420,2420,2420,2420,0
|
|
20230623,133000,191183610,2420,2420,2420,2420,0
|
|
20230623,132900,191183610,2420,2430,2430,2420,700
|
|
20230623,132800,189484610,2430,2430,2430,2430,100
|
|
20230623,132700,189241610,2430,2430,2430,2430,0
|
|
20230623,132600,189241610,2430,2430,2430,2430,10
|
|
20230623,132500,189217310,2425,2425,2425,2425,500
|
|
20230623,132400,188004810,2425,2425,2425,2425,0
|
|
20230623,132300,188004810,2425,2425,2425,2425,107
|
|
20230623,132200,187745335,2430,2430,2430,2430,10
|
|
20230623,132100,187721035,2430,2430,2430,2430,12
|
|
20230623,132000,187691875,2430,2430,2430,2430,410
|
|
20230623,131900,186695575,2430,2425,2430,2425,426
|
|
20230623,131800,185662515,2420,2420,2420,2420,0
|
|
20230623,131700,185662515,2420,2425,2425,2420,16943
|
|
20230623,131600,144623265,2430,2430,2430,2430,102
|
|
20230623,131500,144375405,2430,2430,2430,2430,0
|
|
20230623,131400,144375405,2430,2430,2430,2430,1
|
|
20230623,131300,144372975,2435,2435,2435,2435,0
|
|
20230623,131200,144372975,2435,2435,2435,2435,0
|
|
20230623,131100,144372975,2435,2435,2435,2435,0
|
|
20230623,131000,144372975,2435,2435,2435,2435,290
|
|
20230623,130900,143666825,2425,2425,2425,2425,0
|
|
20230623,130800,143666825,2425,2425,2425,2425,32
|
|
20230623,130700,143589225,2430,2430,2430,2430,0
|
|
20230623,130600,143589225,2430,2430,2430,2430,0
|
|
20230623,130500,143589225,2430,2430,2430,2430,0
|
|
20230623,130400,143589225,2430,2430,2430,2430,0
|
|
20230623,130300,143589225,2430,2430,2430,2430,2
|
|
20230623,130200,143584365,2430,2430,2430,2430,400
|
|
20230623,130100,142612365,2430,2430,2430,2430,100
|
|
20230623,130000,142369365,2435,2435,2435,2435,4
|
|
20230623,125900,142359625,2430,2435,2435,2430,102
|
|
20230623,125800,142111755,2435,2435,2435,2435,125
|
|
20230623,125700,141807380,2430,2430,2430,2430,113
|
|
20230623,125600,141532790,2425,2425,2425,2425,0
|
|
20230623,125500,141532790,2425,2425,2425,2425,7
|
|
20230623,125400,141515815,2435,2435,2435,2435,0
|
|
20230623,125300,141515815,2435,2435,2435,2435,0
|
|
20230623,125200,141515815,2435,2435,2435,2435,0
|
|
20230623,125100,141515815,2435,2435,2435,2435,0
|
|
20230623,125000,141515815,2435,2435,2435,2435,0
|
|
20230623,124900,141515815,2435,2435,2435,2435,0
|
|
20230623,124800,141515815,2435,2435,2435,2435,0
|
|
20230623,124700,141515815,2435,2435,2435,2435,0
|
|
20230623,124600,141515815,2435,2435,2435,2435,0
|
|
20230623,124500,141515815,2435,2430,2435,2430,1300
|
|
20230623,124400,138351325,2430,2430,2430,2430,0
|
|
20230623,124300,138351325,2430,2430,2430,2430,0
|
|
20230623,124200,138351325,2430,2430,2430,2430,3000
|
|
20230623,124100,131061325,2430,2430,2430,2430,0
|
|
20230623,124000,131061325,2430,2430,2430,2430,0
|
|
20230623,123900,131061325,2430,2430,2430,2430,0
|
|
20230623,123800,131061325,2430,2430,2430,2430,0
|
|
20230623,123700,131061325,2430,2430,2430,2430,0
|
|
20230623,123600,131061325,2430,2430,2430,2430,71
|
|
20230623,123500,130888795,2425,2425,2425,2425,0
|
|
20230623,123400,130888795,2425,2430,2430,2425,419
|
|
20230623,123300,129872715,2430,2425,2430,2425,2
|
|
20230623,123200,129867860,2430,2425,2430,2425,7
|
|
20230623,123100,129850875,2420,2430,2430,2420,9
|
|
20230623,123000,129829085,2425,2425,2430,2420,1743
|
|
20230623,122900,125604805,2425,2425,2425,2425,237
|
|
20230623,122800,125030080,2430,2430,2430,2430,0
|
|
20230623,122700,125030080,2430,2430,2430,2430,10
|
|
20230623,122600,125005780,2430,2430,2430,2430,1
|
|
20230623,122500,125003350,2425,2425,2425,2425,0
|
|
20230623,122400,125003350,2425,2430,2430,2425,117
|
|
20230623,122300,124719615,2430,2430,2430,2430,0
|
|
20230623,122200,124719615,2430,2430,2430,2430,0
|
|
20230623,122100,124719615,2430,2430,2430,2430,0
|
|
20230623,122000,124719615,2430,2430,2430,2430,27
|
|
20230623,121900,124654005,2430,2430,2430,2430,0
|
|
20230623,121800,124654005,2430,2430,2430,2430,2
|
|
20230623,121700,124649145,2430,2430,2430,2430,0
|
|
20230623,121600,124649145,2430,2430,2430,2430,0
|
|
20230623,121500,124649145,2430,2430,2430,2430,0
|
|
20230623,121400,124649145,2430,2430,2430,2430,0
|
|
20230623,121300,124649145,2430,2430,2430,2430,9
|
|
20230623,121200,124627275,2430,2430,2430,2430,0
|
|
20230623,121100,124627275,2430,2425,2430,2425,10
|
|
20230623,121000,124603020,2430,2430,2430,2430,0
|
|
20230623,120900,124603020,2430,2430,2430,2430,0
|
|
20230623,120800,124603020,2430,2430,2430,2430,1
|
|
20230623,120700,124600590,2430,2430,2430,2430,0
|
|
20230623,120600,124600590,2430,2430,2430,2430,0
|
|
20230623,120500,124600590,2430,2430,2430,2430,0
|
|
20230623,120400,124600590,2430,2430,2430,2430,0
|
|
20230623,120300,124600590,2430,2430,2430,2430,0
|
|
20230623,120200,124600590,2430,2430,2430,2430,0
|
|
20230623,120100,124600590,2430,2430,2430,2430,0
|
|
20230623,120000,124600590,2430,2430,2430,2430,0
|
|
20230623,115900,124600590,2430,2430,2430,2430,0
|
|
20230623,115800,124600590,2430,2430,2430,2430,0
|
|
20230623,115700,124600590,2430,2430,2430,2430,0
|
|
20230623,115600,124600590,2430,2430,2430,2430,200
|
|
20230623,115500,124114590,2430,2430,2430,2430,5
|
|
20230623,115400,124102440,2430,2430,2430,2430,5
|
|
20230623,115300,124090290,2430,2430,2430,2430,0
|
|
20230623,115200,124090290,2430,2430,2430,2430,0
|
|
20230623,115100,124090290,2430,2430,2430,2430,21
|
|
20230623,115000,124039260,2430,2430,2430,2430,0
|
|
20230623,114900,124039260,2430,2430,2430,2430,10
|
|
20230623,114800,124014960,2430,2430,2430,2430,0
|
|
20230623,114700,124014960,2430,2430,2430,2430,20
|
|
20230623,114600,123966360,2430,2430,2430,2430,0
|
|
20230623,114500,123966360,2430,2430,2430,2430,0
|
|
20230623,114400,123966360,2430,2430,2430,2430,0
|
|
20230623,114300,123966360,2430,2430,2430,2430,0
|
|
20230623,114200,123966360,2430,2430,2430,2430,0
|
|
20230623,114100,123966360,2430,2430,2430,2430,0
|
|
20230623,114000,123966360,2430,2430,2430,2430,0
|
|
20230623,113900,123966360,2430,2430,2430,2430,2
|
|
20230623,113800,123961500,2425,2425,2425,2425,0
|
|
20230623,113700,123961500,2425,2425,2425,2425,812
|
|
20230623,113600,121992400,2430,2430,2430,2430,2
|
|
20230623,113500,121987540,2430,2430,2430,2430,194
|
|
20230623,113400,121516120,2430,2430,2430,2430,1001
|
|
20230623,113300,119083690,2430,2425,2430,2420,799
|
|
20230623,113200,117149895,2425,2425,2425,2425,0
|
|
20230623,113100,117149895,2425,2425,2425,2425,1
|
|
20230623,113000,117147470,2430,2430,2430,2420,1012
|
|
20230623,112900,114698310,2430,2425,2430,2425,26
|
|
20230623,112800,114635200,2425,2420,2430,2420,3081
|
|
20230623,112700,107178580,2425,2425,2425,2425,10
|
|
20230623,112600,107154330,2425,2425,2425,2425,1652
|
|
20230623,112500,103148230,2435,2435,2435,2435,0
|
|
20230623,112400,103148230,2435,2435,2435,2435,0
|
|
20230623,112300,103148230,2435,2435,2435,2435,0
|
|
20230623,112200,103148230,2435,2435,2435,2435,66
|
|
20230623,112100,102987520,2430,2430,2430,2430,1
|
|
20230623,112000,102985090,2430,2430,2430,2430,5
|
|
20230623,111900,102972940,2435,2435,2435,2435,0
|
|
20230623,111800,102972940,2435,2435,2435,2435,0
|
|
20230623,111700,102972940,2435,2435,2435,2435,1
|
|
20230623,111600,102970505,2430,2430,2430,2430,1006
|
|
20230623,111500,100525925,2430,2430,2430,2430,1
|
|
20230623,111400,100523495,2425,2425,2425,2425,1000
|
|
20230623,111300,98098495,2430,2430,2430,2430,0
|
|
20230623,111200,98098495,2430,2430,2430,2430,0
|
|
20230623,111100,98098495,2430,2430,2430,2430,7
|
|
20230623,111000,98081485,2430,2430,2435,2430,5
|
|
20230623,110900,98069330,2430,2435,2435,2430,6
|
|
20230623,110800,98054730,2430,2435,2435,2430,297
|
|
20230623,110700,97332610,2435,2435,2435,2435,0
|
|
20230623,110600,97332610,2435,2435,2435,2435,0
|
|
20230623,110500,97332610,2435,2435,2435,2435,0
|
|
20230623,110400,97332610,2435,2435,2435,2435,0
|
|
20230623,110300,97332610,2435,2435,2435,2435,1
|
|
20230623,110200,97330175,2435,2435,2435,2435,0
|
|
20230623,110100,97330175,2435,2435,2435,2435,1
|
|
20230623,110000,97327740,2425,2435,2435,2425,6
|
|
20230623,105900,97313180,2425,2425,2425,2425,0
|
|
20230623,105800,97313180,2425,2425,2425,2425,1
|
|
20230623,105700,97310755,2435,2435,2435,2435,0
|
|
20230623,105600,97310755,2435,2430,2435,2430,11
|
|
20230623,105500,97284020,2430,2430,2430,2430,10
|
|
20230623,105400,97259720,2435,2435,2435,2425,112
|
|
20230623,105300,96988100,2425,2430,2430,2425,3569
|
|
20230623,105200,88316095,2435,2435,2435,2435,0
|
|
20230623,105100,88316095,2435,2430,2435,2430,501
|
|
20230623,105000,87098660,2430,2430,2430,2430,500
|
|
20230623,104900,85883660,2435,2435,2435,2435,0
|
|
20230623,104800,85883660,2435,2435,2435,2435,100
|
|
20230623,104700,85640160,2430,2430,2430,2430,210
|
|
20230623,104600,85129860,2435,2435,2435,2435,376
|
|
20230623,104500,84214300,2440,2440,2440,2440,0
|
|
20230623,104400,84214300,2440,2440,2440,2440,0
|
|
20230623,104300,84214300,2440,2440,2440,2440,1
|
|
20230623,104200,84211860,2435,2435,2435,2435,0
|
|
20230623,104100,84211860,2435,2435,2435,2435,1401
|
|
20230623,104000,80800425,2440,2440,2440,2440,0
|
|
20230623,103900,80800425,2440,2440,2440,2440,200
|
|
20230623,103800,80312425,2440,2440,2440,2440,0
|
|
20230623,103700,80312425,2440,2440,2440,2440,5
|
|
20230623,103600,80300225,2440,2440,2440,2440,0
|
|
20230623,103500,80300225,2440,2440,2440,2440,0
|
|
20230623,103400,80300225,2440,2440,2440,2440,0
|
|
20230623,103300,80300225,2440,2440,2440,2440,0
|
|
20230623,103200,80300225,2440,2440,2440,2440,5
|
|
20230623,103100,80288025,2435,2435,2435,2435,500
|
|
20230623,103000,79070525,2440,2440,2440,2440,0
|
|
20230623,102900,79070525,2440,2440,2440,2440,0
|
|
20230623,102800,79070525,2440,2440,2440,2435,10
|
|
20230623,102700,79046140,2440,2440,2440,2440,2
|
|
20230623,102600,79041260,2435,2440,2440,2435,90
|
|
20230623,102500,78821805,2440,2440,2440,2440,61
|
|
20230623,102400,78672965,2440,2440,2440,2440,1
|
|
20230623,102300,78670525,2435,2435,2435,2435,363
|
|
20230623,102200,77786620,2435,2435,2435,2435,137
|
|
20230623,102100,77453025,2440,2440,2440,2440,0
|
|
20230623,102000,77453025,2440,2440,2440,2440,0
|
|
20230623,101900,77453025,2440,2440,2445,2440,1001
|
|
20230623,101800,75010580,2435,2435,2435,2435,0
|
|
20230623,101700,75010580,2435,2440,2440,2435,367
|
|
20230623,101600,74116495,2440,2440,2440,2440,0
|
|
20230623,101500,74116495,2440,2440,2440,2440,0
|
|
20230623,101400,74116495,2440,2440,2440,2440,0
|
|
20230623,101300,74116495,2440,2440,2440,2440,0
|
|
20230623,101200,74116495,2440,2440,2440,2440,5
|
|
20230623,101100,74104295,2440,2440,2440,2440,0
|
|
20230623,101000,74104295,2440,2440,2440,2440,1
|
|
20230623,100900,74101855,2435,2435,2435,2435,1297
|
|
20230623,100800,70943660,2435,2435,2435,2435,100
|
|
20230623,100700,70700160,2435,2435,2435,2435,5
|
|
20230623,100600,70687985,2435,2435,2435,2435,0
|
|
20230623,100500,70687985,2435,2435,2435,2435,0
|
|
20230623,100400,70687985,2435,2435,2435,2435,5
|
|
20230623,100300,70675810,2435,2435,2435,2435,0
|
|
20230623,100200,70675810,2435,2435,2435,2435,0
|
|
20230623,100100,70675810,2435,2435,2435,2435,0
|
|
20230623,100000,70675810,2435,2435,2435,2435,5
|
|
20230623,095900,70663635,2435,2435,2435,2435,0
|
|
20230623,095800,70663635,2435,2435,2435,2435,0
|
|
20230623,095700,70663635,2435,2435,2435,2435,0
|
|
20230623,095600,70663635,2435,2435,2435,2435,425
|
|
20230623,095500,69628760,2435,2435,2435,2435,0
|
|
20230623,095400,69628760,2435,2435,2435,2435,5
|
|
20230623,095300,69616585,2435,2435,2435,2435,0
|
|
20230623,095200,69616585,2435,2435,2435,2435,0
|
|
20230623,095100,69616585,2435,2435,2435,2435,2
|
|
20230623,095000,69611715,2435,2435,2435,2435,0
|
|
20230623,094900,69611715,2435,2435,2435,2435,5
|
|
20230623,094800,69599540,2435,2435,2435,2435,0
|
|
20230623,094700,69599540,2435,2435,2435,2435,0
|
|
20230623,094600,69599540,2435,2435,2435,2435,0
|
|
20230623,094500,69599540,2435,2435,2435,2435,0
|
|
20230623,094400,69599540,2435,2435,2435,2435,0
|
|
20230623,094300,69599540,2435,2425,2435,2425,1719
|
|
20230623,094200,65430955,2430,2435,2435,2430,1105
|
|
20230623,094100,62745705,2435,2435,2435,2435,0
|
|
20230623,094000,62745705,2435,2435,2435,2435,1
|
|
20230623,093900,62743270,2430,2435,2435,2430,95
|
|
20230623,093800,62512170,2435,2435,2435,2435,1
|
|
20230623,093700,62509735,2430,2425,2435,2425,2293
|
|
20230623,093600,56937115,2430,2430,2430,2430,3
|
|
20230623,093500,56929825,2430,2435,2435,2430,65
|
|
20230623,093400,56771600,2435,2435,2435,2435,1
|
|
20230623,093300,56769165,2430,2435,2435,2430,140
|
|
20230623,093200,56428760,2435,2430,2435,2430,3656
|
|
20230623,093100,47526675,2430,2430,2430,2430,0
|
|
20230623,093000,47526675,2430,2430,2430,2430,0
|
|
20230623,092900,47526675,2430,2430,2430,2430,1076
|
|
20230623,092800,44911995,2435,2435,2435,2435,0
|
|
20230623,092700,44911995,2435,2435,2435,2435,2009
|
|
20230623,092600,40020080,2435,2430,2435,2430,6
|
|
20230623,092500,40005495,2435,2430,2435,2430,538
|
|
20230623,092400,38698145,2430,2425,2430,2425,1237
|
|
20230623,092300,35695735,2430,2435,2435,2430,158
|
|
20230623,092200,35311790,2430,2435,2435,2430,101
|
|
20230623,092100,35066355,2430,2430,2440,2425,2021
|
|
20230623,092000,30158770,2425,2425,2425,2425,777
|
|
20230623,091900,28274545,2425,2430,2440,2425,88
|
|
20230623,091800,28061105,2430,2430,2430,2430,119
|
|
20230623,091700,27771935,2430,2430,2430,2430,150
|
|
20230623,091600,27407435,2440,2440,2440,2440,5
|
|
20230623,091500,27395235,2440,2440,2440,2440,0
|
|
20230623,091400,27395235,2440,2440,2440,2440,1
|
|
20230623,091300,27392795,2435,2435,2435,2435,0
|
|
20230623,091200,27392795,2435,2430,2435,2430,101
|
|
20230623,091100,27147360,2440,2440,2440,2440,138
|
|
20230623,091000,26810640,2440,2440,2440,2440,3
|
|
20230623,090900,26803320,2440,2440,2440,2440,0
|
|
20230623,090800,26803320,2440,2435,2440,2435,802
|
|
20230623,090700,24850440,2425,2440,2440,2425,5581
|
|
20230623,090600,11289890,2440,2440,2440,2440,317
|
|
20230623,090500,10516410,2440,2440,2440,2440,0
|
|
20230623,090400,10516410,2440,2435,2440,2435,39
|
|
20230623,090300,10421420,2435,2435,2435,2435,1
|
|
20230623,090200,10418985,2440,2440,2440,2440,11
|
|
20230623,090100,10392145,2440,2440,2440,2440,83
|
|
20230623,090000,10189625,2440,2430,2440,2430,4193
|