670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200700,149486950,2720,2720,2720,2720,4308
|
|
20230623,200600,149486950,2720,2720,2720,2720,0
|
|
20230623,200500,149486950,2720,2720,2720,2720,0
|
|
20230623,200400,149486950,2720,2720,2720,2720,0
|
|
20230623,200300,149486950,2720,2720,2720,2720,0
|
|
20230623,200200,149486950,2720,2720,2720,2720,0
|
|
20230623,200100,149486950,2720,2720,2720,2720,0
|
|
20230623,200000,149486950,2720,2720,2720,2720,0
|
|
20230623,195900,149486950,2720,2720,2720,2720,0
|
|
20230623,195800,149486950,2720,2720,2720,2720,0
|
|
20230623,195700,149486950,2720,2720,2720,2720,0
|
|
20230623,195600,149486950,2720,2720,2720,2720,0
|
|
20230623,195500,149486950,2720,2720,2720,2720,0
|
|
20230623,195400,149486950,2720,2720,2720,2720,0
|
|
20230623,195300,149486950,2720,2720,2720,2720,0
|
|
20230623,195200,149486950,2720,2720,2720,2720,0
|
|
20230623,195100,149486950,2720,2720,2720,2720,0
|
|
20230623,195000,149486950,2720,2720,2720,2720,0
|
|
20230623,194900,149486950,2720,2720,2720,2720,0
|
|
20230623,194800,149486950,2720,2720,2720,2720,0
|
|
20230623,194700,149486950,2720,2720,2720,2720,0
|
|
20230623,194600,149486950,2720,2720,2720,2720,0
|
|
20230623,194500,149486950,2720,2720,2720,2720,0
|
|
20230623,194400,149486950,2720,2720,2720,2720,0
|
|
20230623,194300,149486950,2720,2720,2720,2720,0
|
|
20230623,194200,149486950,2720,2720,2720,2720,0
|
|
20230623,194100,149486950,2720,2720,2720,2720,0
|
|
20230623,194000,149486950,2720,2720,2720,2720,0
|
|
20230623,193900,149486950,2720,2720,2720,2720,0
|
|
20230623,193800,149486950,2720,2720,2720,2720,0
|
|
20230623,193700,149486950,2720,2720,2720,2720,4308
|
|
20230623,193600,149486950,2720,2720,2720,2720,0
|
|
20230623,193500,149486950,2720,2720,2720,2720,0
|
|
20230623,193400,149486950,2720,2720,2720,2720,0
|
|
20230623,193300,149486950,2720,2720,2720,2720,0
|
|
20230623,193200,149486950,2720,2720,2720,2720,0
|
|
20230623,193100,149486950,2720,2720,2720,2720,0
|
|
20230623,193000,149486950,2720,2720,2720,2720,0
|
|
20230623,192900,149486950,2720,2720,2720,2720,0
|
|
20230623,192800,149486950,2720,2720,2720,2720,0
|
|
20230623,192700,149486950,2720,2720,2720,2720,0
|
|
20230623,192600,149486950,2720,2720,2720,2720,0
|
|
20230623,192500,149486950,2720,2720,2720,2720,0
|
|
20230623,192400,149486950,2720,2720,2720,2720,0
|
|
20230623,192300,149486950,2720,2720,2720,2720,0
|
|
20230623,192200,149486950,2720,2720,2720,2720,0
|
|
20230623,192100,149486950,2720,2720,2720,2720,0
|
|
20230623,192000,149486950,2720,2720,2720,2720,0
|
|
20230623,191900,149486950,2720,2720,2720,2720,0
|
|
20230623,191800,149486950,2720,2720,2720,2720,0
|
|
20230623,191700,149486950,2720,2720,2720,2720,0
|
|
20230623,191600,149486950,2720,2720,2720,2720,0
|
|
20230623,191500,149486950,2720,2720,2720,2720,0
|
|
20230623,191400,149486950,2720,2720,2720,2720,0
|
|
20230623,191300,149486950,2720,2720,2720,2720,0
|
|
20230623,191200,149486950,2720,2720,2720,2720,0
|
|
20230623,191100,149486950,2720,2720,2720,2720,0
|
|
20230623,191000,149486950,2720,2720,2720,2720,0
|
|
20230623,190900,149486950,2720,2720,2720,2720,0
|
|
20230623,190800,149486950,2720,2720,2720,2720,0
|
|
20230623,190700,149486950,2720,2720,2720,2720,4308
|
|
20230623,190600,149486950,2720,2720,2720,2720,0
|
|
20230623,190500,149486950,2720,2720,2720,2720,0
|
|
20230623,190400,149486950,2720,2720,2720,2720,0
|
|
20230623,190300,149486950,2720,2720,2720,2720,0
|
|
20230623,190200,149486950,2720,2720,2720,2720,0
|
|
20230623,190100,149486950,2720,2720,2720,2720,0
|
|
20230623,190000,149486950,2720,2720,2720,2720,0
|
|
20230623,185900,149486950,2720,2720,2720,2720,0
|
|
20230623,185800,149486950,2720,2720,2720,2720,0
|
|
20230623,185700,149486950,2720,2720,2720,2720,0
|
|
20230623,185600,149486950,2720,2720,2720,2720,0
|
|
20230623,185500,149486950,2720,2720,2720,2720,0
|
|
20230623,185400,149486950,2720,2720,2720,2720,0
|
|
20230623,185300,149486950,2720,2720,2720,2720,0
|
|
20230623,185200,149486950,2720,2720,2720,2720,0
|
|
20230623,185100,149486950,2720,2720,2720,2720,0
|
|
20230623,185000,149486950,2720,2720,2720,2720,0
|
|
20230623,184900,149486950,2720,2720,2720,2720,0
|
|
20230623,184800,149486950,2720,2720,2720,2720,0
|
|
20230623,184700,149486950,2720,2720,2720,2720,0
|
|
20230623,184600,149486950,2720,2720,2720,2720,0
|
|
20230623,184500,149486950,2720,2720,2720,2720,0
|
|
20230623,184400,149486950,2720,2720,2720,2720,0
|
|
20230623,184300,149486950,2720,2720,2720,2720,0
|
|
20230623,184200,149486950,2720,2720,2720,2720,0
|
|
20230623,184100,149486950,2720,2720,2720,2720,0
|
|
20230623,184000,149486950,2720,2720,2720,2720,0
|
|
20230623,183900,149486950,2720,2720,2720,2720,0
|
|
20230623,183800,149486950,2720,2720,2720,2720,0
|
|
20230623,183700,149486950,2720,2720,2720,2720,4308
|
|
20230623,183600,149486950,2720,2720,2720,2720,0
|
|
20230623,183500,149486950,2720,2720,2720,2720,0
|
|
20230623,183400,149486950,2720,2720,2720,2720,0
|
|
20230623,183300,149486950,2720,2720,2720,2720,0
|
|
20230623,183200,149486950,2720,2720,2720,2720,0
|
|
20230623,183100,149486950,2720,2720,2720,2720,0
|
|
20230623,183000,149486950,2720,2720,2720,2720,0
|
|
20230623,182900,149486950,2720,2720,2720,2720,0
|
|
20230623,182800,149486950,2720,2720,2720,2720,0
|
|
20230623,182700,149486950,2720,2720,2720,2720,0
|
|
20230623,182600,149486950,2720,2720,2720,2720,0
|
|
20230623,182500,149486950,2720,2720,2720,2720,0
|
|
20230623,182400,149486950,2720,2720,2720,2720,0
|
|
20230623,182300,149486950,2720,2720,2720,2720,0
|
|
20230623,182200,149486950,2720,2720,2720,2720,0
|
|
20230623,182100,149486950,2720,2720,2720,2720,0
|
|
20230623,182000,149486950,2720,2720,2720,2720,0
|
|
20230623,181900,149486950,2720,2720,2720,2720,0
|
|
20230623,181800,149486950,2720,2720,2720,2720,0
|
|
20230623,181700,149486950,2720,2720,2720,2720,0
|
|
20230623,181600,149486950,2720,2720,2720,2720,0
|
|
20230623,181500,149486950,2720,2720,2720,2720,0
|
|
20230623,181400,149486950,2720,2720,2720,2720,0
|
|
20230623,181300,149486950,2720,2720,2720,2720,0
|
|
20230623,181200,149486950,2720,2720,2720,2720,0
|
|
20230623,181100,149486950,2720,2720,2720,2720,0
|
|
20230623,181000,149486950,2720,2720,2720,2720,0
|
|
20230623,180900,149486950,2720,2720,2720,2720,0
|
|
20230623,180800,149486950,2720,2720,2720,2720,0
|
|
20230623,180700,149486950,2720,2720,2720,2720,4308
|
|
20230623,180600,149486950,2720,2720,2720,2720,0
|
|
20230623,180500,149486950,2720,2720,2720,2720,0
|
|
20230623,180400,149486950,2720,2720,2720,2720,0
|
|
20230623,180300,149486950,2720,2720,2720,2720,0
|
|
20230623,180200,149486950,2720,2720,2720,2720,0
|
|
20230623,180100,149486950,2720,2720,2720,2720,0
|
|
20230623,180000,149486950,2720,2720,2720,2720,0
|
|
20230623,175900,149486950,2720,2720,2720,2720,0
|
|
20230623,175800,149486950,2720,2720,2720,2720,0
|
|
20230623,175700,149486950,2720,2720,2720,2720,0
|
|
20230623,175600,149486950,2720,2720,2720,2720,0
|
|
20230623,175500,149486950,2720,2720,2720,2720,0
|
|
20230623,175400,149486950,2720,2720,2720,2720,0
|
|
20230623,175300,149486950,2720,2720,2720,2720,0
|
|
20230623,175200,149486950,2720,2720,2720,2720,0
|
|
20230623,175100,149486950,2720,2720,2720,2720,0
|
|
20230623,175000,149486950,2720,2720,2720,2720,0
|
|
20230623,174900,149486950,2720,2720,2720,2720,0
|
|
20230623,174800,149486950,2720,2720,2720,2720,0
|
|
20230623,174700,149486950,2720,2720,2720,2720,0
|
|
20230623,174600,149486950,2720,2720,2720,2720,0
|
|
20230623,174500,149486950,2720,2720,2720,2720,0
|
|
20230623,174400,149486950,2720,2720,2720,2720,0
|
|
20230623,174300,149486950,2720,2720,2720,2720,0
|
|
20230623,174200,149486950,2720,2720,2720,2720,0
|
|
20230623,174100,149486950,2720,2720,2720,2720,0
|
|
20230623,174000,149486950,2720,2720,2720,2720,0
|
|
20230623,173900,149486950,2720,2720,2720,2720,0
|
|
20230623,173800,149486950,2720,2720,2720,2720,0
|
|
20230623,173700,149486950,2720,2720,2720,2720,4308
|
|
20230623,173600,149486950,2720,2720,2720,2720,0
|
|
20230623,173500,149486950,2720,2720,2720,2720,0
|
|
20230623,173400,149486950,2720,2720,2720,2720,0
|
|
20230623,173300,149486950,2720,2720,2720,2720,0
|
|
20230623,173200,149486950,2720,2720,2720,2720,0
|
|
20230623,173100,149486950,2720,2720,2720,2720,0
|
|
20230623,173000,149486950,2720,2720,2720,2720,0
|
|
20230623,172900,149486950,2720,2720,2720,2720,0
|
|
20230623,172800,149486950,2720,2720,2720,2720,0
|
|
20230623,172700,149486950,2720,2720,2720,2720,0
|
|
20230623,172600,149486950,2720,2720,2720,2720,0
|
|
20230623,172500,149486950,2720,2720,2720,2720,0
|
|
20230623,172400,149486950,2720,2720,2720,2720,0
|
|
20230623,172300,149486950,2720,2720,2720,2720,0
|
|
20230623,172200,149486950,2720,2720,2720,2720,0
|
|
20230623,172100,149486950,2720,2720,2720,2720,0
|
|
20230623,172000,149486950,2720,2720,2720,2720,0
|
|
20230623,171900,149486950,2720,2720,2720,2720,0
|
|
20230623,171800,149486950,2720,2720,2720,2720,0
|
|
20230623,171700,149486950,2720,2720,2720,2720,0
|
|
20230623,171600,149486950,2720,2720,2720,2720,0
|
|
20230623,171500,149486950,2720,2720,2720,2720,0
|
|
20230623,171400,149486950,2720,2720,2720,2720,0
|
|
20230623,171300,149486950,2720,2720,2720,2720,0
|
|
20230623,171200,149486950,2720,2720,2720,2720,0
|
|
20230623,171100,149486950,2720,2720,2720,2720,0
|
|
20230623,171000,149486950,2720,2720,2720,2720,0
|
|
20230623,170900,149486950,2720,2720,2720,2720,0
|
|
20230623,170800,149486950,2720,2720,2720,2720,0
|
|
20230623,170700,149486950,2720,2720,2720,2720,4308
|
|
20230623,170600,149486950,2720,2720,2720,2720,0
|
|
20230623,170500,149486950,2720,2720,2720,2720,0
|
|
20230623,170400,149486950,2720,2720,2720,2720,0
|
|
20230623,170300,149486950,2720,2720,2720,2720,0
|
|
20230623,170200,149486950,2720,2720,2720,2720,0
|
|
20230623,170100,149486950,2720,2720,2720,2720,0
|
|
20230623,170000,149486950,2720,2720,2720,2720,0
|
|
20230623,165900,149486950,2720,2720,2720,2720,0
|
|
20230623,165800,149486950,2720,2720,2720,2720,0
|
|
20230623,165700,149486950,2720,2720,2720,2720,0
|
|
20230623,165600,149486950,2720,2720,2720,2720,0
|
|
20230623,165500,149486950,2720,2720,2720,2720,0
|
|
20230623,165400,149486950,2720,2720,2720,2720,0
|
|
20230623,165300,149486950,2720,2720,2720,2720,0
|
|
20230623,165200,149486950,2720,2720,2720,2720,0
|
|
20230623,165100,149486950,2720,2720,2720,2720,0
|
|
20230623,165000,149486950,2720,2720,2720,2720,0
|
|
20230623,164900,149486950,2720,2720,2720,2720,0
|
|
20230623,164800,149486950,2720,2720,2720,2720,0
|
|
20230623,164700,149486950,2720,2720,2720,2720,0
|
|
20230623,164600,149486950,2720,2720,2720,2720,0
|
|
20230623,164500,149486950,2720,2720,2720,2720,0
|
|
20230623,164400,149486950,2720,2720,2720,2720,0
|
|
20230623,164300,149486950,2720,2720,2720,2720,0
|
|
20230623,164200,149486950,2720,2720,2720,2720,0
|
|
20230623,164100,149486950,2720,2720,2720,2720,0
|
|
20230623,164000,149486950,2720,2720,2720,2720,0
|
|
20230623,163900,149486950,2720,2720,2720,2720,0
|
|
20230623,163800,149486950,2720,2720,2720,2720,0
|
|
20230623,163700,149486950,2720,2720,2720,2720,4308
|
|
20230623,163600,149486950,2720,2720,2720,2720,0
|
|
20230623,163500,149486950,2720,2720,2720,2720,0
|
|
20230623,163400,149486950,2720,2720,2720,2720,0
|
|
20230623,163300,149486950,2720,2720,2720,2720,0
|
|
20230623,163200,149486950,2720,2720,2720,2720,0
|
|
20230623,163100,149486950,2720,2720,2720,2720,0
|
|
20230623,163000,149486950,2720,2720,2720,2720,0
|
|
20230623,162900,149486950,2720,2720,2720,2720,0
|
|
20230623,162800,149486950,2720,2720,2720,2720,0
|
|
20230623,162700,149486950,2720,2720,2720,2720,0
|
|
20230623,162600,149486950,2720,2720,2720,2720,0
|
|
20230623,162500,149486950,2720,2720,2720,2720,0
|
|
20230623,162400,149486950,2720,2720,2720,2720,0
|
|
20230623,162300,149486950,2720,2720,2720,2720,0
|
|
20230623,162200,149486950,2720,2720,2720,2720,0
|
|
20230623,162100,149486950,2720,2720,2720,2720,0
|
|
20230623,162000,149486950,2720,2720,2720,2720,0
|
|
20230623,161900,149486950,2720,2720,2720,2720,0
|
|
20230623,161800,149486950,2720,2720,2720,2720,0
|
|
20230623,161700,149486950,2720,2720,2720,2720,0
|
|
20230623,161600,149486950,2720,2720,2720,2720,0
|
|
20230623,161500,149486950,2720,2720,2720,2720,0
|
|
20230623,161400,149486950,2720,2720,2720,2720,0
|
|
20230623,161300,149486950,2720,2720,2720,2720,0
|
|
20230623,161200,149486950,2720,2720,2720,2720,0
|
|
20230623,161100,149486950,2720,2720,2720,2720,0
|
|
20230623,161000,149486950,2720,2720,2720,2720,0
|
|
20230623,160900,149486950,2720,2720,2720,2720,0
|
|
20230623,160800,149486950,2720,2720,2720,2720,0
|
|
20230623,160700,149486950,2720,2720,2720,2720,4308
|
|
20230623,160600,149486950,2720,2720,2720,2720,0
|
|
20230623,160500,149486950,2720,2720,2720,2720,0
|
|
20230623,160400,149486950,2720,2720,2720,2720,0
|
|
20230623,160300,149486950,2720,2720,2720,2720,0
|
|
20230623,160200,149486950,2720,2720,2720,2720,0
|
|
20230623,160100,149486950,2720,2720,2720,2720,0
|
|
20230623,160000,149486950,2720,2720,2720,2720,0
|
|
20230623,155900,149486950,2720,2720,2720,2720,0
|
|
20230623,155800,149486950,2720,2720,2720,2720,0
|
|
20230623,155700,149486950,2720,2720,2720,2720,0
|
|
20230623,155600,149486950,2720,2720,2720,2720,0
|
|
20230623,155500,149486950,2720,2720,2720,2720,0
|
|
20230623,155400,149486950,2720,2720,2720,2720,0
|
|
20230623,155300,149486950,2720,2720,2720,2720,0
|
|
20230623,155200,149486950,2720,2720,2720,2720,0
|
|
20230623,155100,149486950,2720,2720,2720,2720,0
|
|
20230623,155000,149486950,2720,2720,2720,2720,0
|
|
20230623,154900,149486950,2720,2720,2720,2720,0
|
|
20230623,154800,149486950,2720,2720,2720,2720,0
|
|
20230623,154700,149486950,2720,2720,2720,2720,0
|
|
20230623,154600,149486950,2720,2720,2720,2720,0
|
|
20230623,154500,149486950,2720,2720,2720,2720,0
|
|
20230623,154400,149486950,2720,2720,2720,2720,0
|
|
20230623,154300,149486950,2720,2720,2720,2720,0
|
|
20230623,154200,149486950,2720,2720,2720,2720,0
|
|
20230623,154100,149486950,2720,2720,2720,2720,0
|
|
20230623,154000,149486950,2720,2720,2720,2720,0
|
|
20230623,153900,149486950,2720,2720,2720,2720,0
|
|
20230623,153800,149486950,2720,2720,2720,2720,0
|
|
20230623,153700,149486950,2720,2720,2720,2720,4308
|
|
20230623,153600,149486950,2720,2720,2720,2720,0
|
|
20230623,153500,149486950,2720,2720,2720,2720,0
|
|
20230623,153400,149486950,2720,2720,2720,2720,0
|
|
20230623,153300,149486950,2720,2720,2720,2720,0
|
|
20230623,153200,149486950,2720,2720,2720,2720,0
|
|
20230623,153100,149486950,2720,2720,2720,2720,0
|
|
20230623,153000,149486950,2720,2720,2720,2720,4308
|
|
20230623,152900,137769190,2730,2730,2730,2730,0
|
|
20230623,152800,137769190,2730,2730,2730,2730,0
|
|
20230623,152700,137769190,2730,2730,2730,2730,0
|
|
20230623,152600,137769190,2730,2730,2730,2730,0
|
|
20230623,152500,137769190,2730,2730,2730,2730,0
|
|
20230623,152400,137769190,2730,2730,2730,2730,0
|
|
20230623,152300,137769190,2730,2730,2730,2730,0
|
|
20230623,152200,137769190,2730,2730,2730,2730,0
|
|
20230623,152100,137769190,2730,2730,2730,2730,0
|
|
20230623,152000,137769190,2730,2730,2730,2730,0
|
|
20230623,151900,137769190,2730,2730,2730,2730,0
|
|
20230623,151800,137769190,2730,2730,2730,2730,0
|
|
20230623,151700,137769190,2730,2730,2730,2730,0
|
|
20230623,151600,137769190,2730,2730,2730,2725,515
|
|
20230623,151500,136363265,2725,2725,2725,2725,427
|
|
20230623,151400,135199690,2725,2725,2725,2725,0
|
|
20230623,151300,135199690,2725,2725,2725,2725,20
|
|
20230623,151200,135145190,2725,2725,2725,2725,200
|
|
20230623,151100,134600190,2730,2730,2730,2730,423
|
|
20230623,151000,133445400,2730,2730,2730,2730,28
|
|
20230623,150900,133368960,2730,2730,2730,2730,0
|
|
20230623,150800,133368960,2730,2730,2730,2730,0
|
|
20230623,150700,133368960,2730,2730,2730,2730,0
|
|
20230623,150600,133368960,2730,2730,2730,2730,0
|
|
20230623,150500,133368960,2730,2730,2730,2730,0
|
|
20230623,150400,133368960,2730,2730,2730,2730,0
|
|
20230623,150300,133368960,2730,2730,2730,2730,0
|
|
20230623,150200,133368960,2730,2730,2730,2730,0
|
|
20230623,150100,133368960,2730,2730,2730,2730,0
|
|
20230623,150000,133368960,2730,2730,2730,2730,0
|
|
20230623,145900,133368960,2730,2730,2730,2730,0
|
|
20230623,145800,133368960,2730,2730,2730,2730,1074
|
|
20230623,145700,130436940,2730,2730,2730,2730,24
|
|
20230623,145600,130371420,2725,2725,2725,2725,0
|
|
20230623,145500,130371420,2725,2725,2725,2725,0
|
|
20230623,145400,130371420,2725,2725,2725,2725,0
|
|
20230623,145300,130371420,2725,2725,2725,2725,0
|
|
20230623,145200,130371420,2725,2725,2725,2725,0
|
|
20230623,145100,130371420,2725,2725,2725,2725,0
|
|
20230623,145000,130371420,2725,2725,2725,2725,0
|
|
20230623,144900,130371420,2725,2725,2725,2725,0
|
|
20230623,144800,130371420,2725,2725,2725,2725,0
|
|
20230623,144700,130371420,2725,2725,2725,2725,0
|
|
20230623,144600,130371420,2725,2725,2725,2725,0
|
|
20230623,144500,130371420,2725,2725,2725,2725,500
|
|
20230623,144400,129008920,2730,2730,2730,2730,0
|
|
20230623,144300,129008920,2730,2730,2730,2730,0
|
|
20230623,144200,129008920,2730,2730,2730,2730,0
|
|
20230623,144100,129008920,2730,2730,2730,2730,0
|
|
20230623,144000,129008920,2730,2730,2730,2730,0
|
|
20230623,143900,129008920,2730,2730,2730,2730,0
|
|
20230623,143800,129008920,2730,2730,2730,2730,0
|
|
20230623,143700,129008920,2730,2730,2730,2730,222
|
|
20230623,143600,128402860,2735,2735,2735,2735,50
|
|
20230623,143500,128266110,2730,2730,2730,2730,0
|
|
20230623,143400,128266110,2730,2730,2730,2730,0
|
|
20230623,143300,128266110,2730,2730,2730,2730,2
|
|
20230623,143200,128260650,2725,2725,2725,2725,358
|
|
20230623,143100,127285100,2735,2735,2735,2735,0
|
|
20230623,143000,127285100,2735,2725,2735,2725,2
|
|
20230623,142900,127279640,2730,2730,2730,2730,0
|
|
20230623,142800,127279640,2730,2730,2730,2730,200
|
|
20230623,142700,126733640,2730,2730,2730,2730,0
|
|
20230623,142600,126733640,2730,2730,2730,2730,0
|
|
20230623,142500,126733640,2730,2730,2730,2730,0
|
|
20230623,142400,126733640,2730,2730,2730,2730,0
|
|
20230623,142300,126733640,2730,2730,2730,2730,0
|
|
20230623,142200,126733640,2730,2730,2730,2730,7
|
|
20230623,142100,126714530,2725,2725,2725,2725,0
|
|
20230623,142000,126714530,2725,2725,2725,2725,356
|
|
20230623,141900,125744430,2735,2735,2735,2725,1019
|
|
20230623,141800,122967470,2725,2725,2725,2725,947
|
|
20230623,141700,120386895,2735,2735,2735,2735,0
|
|
20230623,141600,120386895,2735,2735,2735,2735,0
|
|
20230623,141500,120386895,2735,2735,2735,2735,0
|
|
20230623,141400,120386895,2735,2735,2735,2735,0
|
|
20230623,141300,120386895,2735,2735,2735,2735,0
|
|
20230623,141200,120386895,2735,2735,2735,2735,0
|
|
20230623,141100,120386895,2735,2735,2735,2735,1
|
|
20230623,141000,120384160,2735,2735,2735,2735,0
|
|
20230623,140900,120384160,2735,2735,2735,2735,25
|
|
20230623,140800,120315785,2725,2725,2725,2725,500
|
|
20230623,140700,118953285,2725,2725,2725,2725,189
|
|
20230623,140600,118438260,2725,2725,2725,2725,0
|
|
20230623,140500,118438260,2725,2725,2725,2725,0
|
|
20230623,140400,118438260,2725,2725,2725,2725,0
|
|
20230623,140300,118438260,2725,2725,2725,2725,0
|
|
20230623,140200,118438260,2725,2725,2725,2725,0
|
|
20230623,140100,118438260,2725,2725,2725,2725,0
|
|
20230623,140000,118438260,2725,2725,2725,2725,0
|
|
20230623,135900,118438260,2725,2725,2725,2725,0
|
|
20230623,135800,118438260,2725,2725,2725,2725,350
|
|
20230623,135700,117484510,2730,2730,2730,2730,201
|
|
20230623,135600,116935780,2730,2730,2730,2730,0
|
|
20230623,135500,116935780,2730,2730,2730,2730,0
|
|
20230623,135400,116935780,2730,2730,2730,2730,0
|
|
20230623,135300,116935780,2730,2730,2730,2730,0
|
|
20230623,135200,116935780,2730,2730,2730,2730,0
|
|
20230623,135100,116935780,2730,2730,2730,2730,0
|
|
20230623,135000,116935780,2730,2730,2730,2730,0
|
|
20230623,134900,116935780,2730,2730,2730,2730,0
|
|
20230623,134800,116935780,2730,2730,2730,2730,365
|
|
20230623,134700,115939330,2725,2725,2725,2725,1000
|
|
20230623,134600,113214330,2730,2730,2730,2730,0
|
|
20230623,134500,113214330,2730,2730,2730,2730,0
|
|
20230623,134400,113214330,2730,2730,2730,2730,0
|
|
20230623,134300,113214330,2730,2730,2730,2730,3
|
|
20230623,134200,113206140,2725,2725,2725,2725,0
|
|
20230623,134100,113206140,2725,2725,2725,2725,0
|
|
20230623,134000,113206140,2725,2725,2725,2725,0
|
|
20230623,133900,113206140,2725,2725,2725,2725,0
|
|
20230623,133800,113206140,2725,2725,2725,2725,172
|
|
20230623,133700,112737440,2725,2725,2725,2725,0
|
|
20230623,133600,112737440,2725,2725,2725,2725,0
|
|
20230623,133500,112737440,2725,2725,2725,2725,0
|
|
20230623,133400,112737440,2725,2725,2725,2725,0
|
|
20230623,133300,112737440,2725,2725,2725,2725,400
|
|
20230623,133200,111647440,2735,2735,2735,2735,0
|
|
20230623,133100,111647440,2735,2735,2735,2735,24
|
|
20230623,133000,111581800,2735,2735,2735,2735,40
|
|
20230623,132900,111472400,2735,2735,2735,2735,15
|
|
20230623,132800,111431375,2735,2735,2735,2735,0
|
|
20230623,132700,111431375,2735,2735,2735,2735,0
|
|
20230623,132600,111431375,2735,2735,2735,2735,0
|
|
20230623,132500,111431375,2735,2735,2735,2735,0
|
|
20230623,132400,111431375,2735,2735,2735,2735,0
|
|
20230623,132300,111431375,2735,2735,2735,2735,0
|
|
20230623,132200,111431375,2735,2735,2735,2735,0
|
|
20230623,132100,111431375,2735,2735,2735,2735,0
|
|
20230623,132000,111431375,2735,2735,2735,2735,0
|
|
20230623,131900,111431375,2735,2735,2735,2735,0
|
|
20230623,131800,111431375,2735,2735,2735,2735,2
|
|
20230623,131700,111425905,2735,2735,2735,2735,0
|
|
20230623,131600,111425905,2735,2735,2735,2735,2725
|
|
20230623,131500,103973030,2735,2735,2735,2735,0
|
|
20230623,131400,103973030,2735,2730,2735,2730,2
|
|
20230623,131300,103967565,2730,2730,2730,2730,0
|
|
20230623,131200,103967565,2730,2730,2730,2730,0
|
|
20230623,131100,103967565,2730,2730,2730,2730,0
|
|
20230623,131000,103967565,2730,2730,2730,2730,0
|
|
20230623,130900,103967565,2730,2730,2730,2730,0
|
|
20230623,130800,103967565,2730,2730,2730,2730,0
|
|
20230623,130700,103967565,2730,2730,2730,2730,0
|
|
20230623,130600,103967565,2730,2730,2730,2730,877
|
|
20230623,130500,101573355,2730,2730,2730,2730,0
|
|
20230623,130400,101573355,2730,2730,2730,2730,0
|
|
20230623,130300,101573355,2730,2730,2730,2730,0
|
|
20230623,130200,101573355,2730,2730,2730,2730,0
|
|
20230623,130100,101573355,2730,2730,2730,2730,0
|
|
20230623,130000,101573355,2730,2730,2730,2730,0
|
|
20230623,125900,101573355,2730,2730,2730,2730,0
|
|
20230623,125800,101573355,2730,2730,2730,2730,539
|
|
20230623,125700,100101885,2730,2730,2730,2730,0
|
|
20230623,125600,100101885,2730,2730,2730,2730,461
|
|
20230623,125500,98843355,2730,2730,2730,2730,0
|
|
20230623,125400,98843355,2730,2730,2730,2730,0
|
|
20230623,125300,98843355,2730,2730,2730,2730,0
|
|
20230623,125200,98843355,2730,2730,2730,2730,0
|
|
20230623,125100,98843355,2730,2730,2730,2730,0
|
|
20230623,125000,98843355,2730,2730,2730,2730,100
|
|
20230623,124900,98570355,2720,2720,2720,2720,0
|
|
20230623,124800,98570355,2720,2720,2720,2720,0
|
|
20230623,124700,98570355,2720,2720,2720,2720,0
|
|
20230623,124600,98570355,2720,2720,2720,2720,0
|
|
20230623,124500,98570355,2720,2720,2720,2720,0
|
|
20230623,124400,98570355,2720,2720,2720,2720,0
|
|
20230623,124300,98570355,2720,2720,2720,2720,0
|
|
20230623,124200,98570355,2720,2720,2720,2720,0
|
|
20230623,124100,98570355,2720,2720,2720,2720,0
|
|
20230623,124000,98570355,2720,2730,2730,2720,1206
|
|
20230623,123900,95288085,2730,2730,2730,2730,0
|
|
20230623,123800,95288085,2730,2730,2730,2730,0
|
|
20230623,123700,95288085,2730,2730,2730,2730,0
|
|
20230623,123600,95288085,2730,2730,2730,2730,145
|
|
20230623,123500,94892235,2720,2720,2720,2720,0
|
|
20230623,123400,94892235,2720,2720,2720,2720,100
|
|
20230623,123300,94620235,2720,2720,2720,2720,0
|
|
20230623,123200,94620235,2720,2720,2720,2720,0
|
|
20230623,123100,94620235,2720,2720,2720,2720,0
|
|
20230623,123000,94620235,2720,2720,2720,2720,15
|
|
20230623,122900,94579435,2730,2730,2730,2730,0
|
|
20230623,122800,94579435,2730,2730,2730,2730,1
|
|
20230623,122700,94576705,2730,2730,2730,2730,0
|
|
20230623,122600,94576705,2730,2730,2730,2730,0
|
|
20230623,122500,94576705,2730,2730,2730,2730,100
|
|
20230623,122400,94303705,2725,2725,2725,2725,200
|
|
20230623,122300,93758705,2725,2725,2725,2725,0
|
|
20230623,122200,93758705,2725,2725,2725,2725,0
|
|
20230623,122100,93758705,2725,2725,2725,2725,0
|
|
20230623,122000,93758705,2725,2725,2725,2725,0
|
|
20230623,121900,93758705,2725,2725,2725,2725,0
|
|
20230623,121800,93758705,2725,2725,2725,2720,501
|
|
20230623,121700,92395440,2720,2720,2720,2720,0
|
|
20230623,121600,92395440,2720,2720,2720,2720,0
|
|
20230623,121500,92395440,2720,2725,2725,2720,3400
|
|
20230623,121400,83144030,2730,2730,2730,2730,0
|
|
20230623,121300,83144030,2730,2730,2730,2730,10
|
|
20230623,121200,83116730,2730,2730,2730,2730,1
|
|
20230623,121100,83114000,2730,2730,2730,2730,0
|
|
20230623,121000,83114000,2730,2730,2730,2725,468
|
|
20230623,120900,81838195,2730,2730,2730,2730,70
|
|
20230623,120800,81647095,2730,2730,2730,2730,5
|
|
20230623,120700,81633445,2730,2730,2730,2730,0
|
|
20230623,120600,81633445,2730,2730,2730,2730,0
|
|
20230623,120500,81633445,2730,2730,2730,2730,0
|
|
20230623,120400,81633445,2730,2730,2730,2730,0
|
|
20230623,120300,81633445,2730,2730,2730,2730,0
|
|
20230623,120200,81633445,2730,2730,2730,2730,5
|
|
20230623,120100,81619795,2730,2730,2730,2730,0
|
|
20230623,120000,81619795,2730,2730,2730,2730,0
|
|
20230623,115900,81619795,2730,2730,2730,2730,0
|
|
20230623,115800,81619795,2730,2730,2730,2730,3
|
|
20230623,115700,81611605,2730,2730,2730,2730,0
|
|
20230623,115600,81611605,2730,2730,2730,2730,0
|
|
20230623,115500,81611605,2730,2730,2730,2730,5
|
|
20230623,115400,81597955,2725,2725,2725,2725,0
|
|
20230623,115300,81597955,2725,2725,2725,2725,0
|
|
20230623,115200,81597955,2725,2725,2725,2725,0
|
|
20230623,115100,81597955,2725,2725,2725,2725,0
|
|
20230623,115000,81597955,2725,2725,2725,2725,1000
|
|
20230623,114900,78872955,2730,2730,2730,2730,10
|
|
20230623,114800,78845655,2730,2730,2730,2730,0
|
|
20230623,114700,78845655,2730,2730,2730,2730,38
|
|
20230623,114600,78741915,2730,2730,2730,2730,0
|
|
20230623,114500,78741915,2730,2730,2730,2730,0
|
|
20230623,114400,78741915,2730,2730,2730,2730,0
|
|
20230623,114300,78741915,2730,2730,2730,2730,0
|
|
20230623,114200,78741915,2730,2730,2730,2730,0
|
|
20230623,114100,78741915,2730,2730,2730,2730,0
|
|
20230623,114000,78741915,2730,2730,2730,2730,0
|
|
20230623,113900,78741915,2730,2730,2730,2730,0
|
|
20230623,113800,78741915,2730,2730,2730,2730,0
|
|
20230623,113700,78741915,2730,2730,2730,2730,0
|
|
20230623,113600,78741915,2730,2730,2730,2730,0
|
|
20230623,113500,78741915,2730,2730,2730,2730,63
|
|
20230623,113400,78569925,2735,2735,2735,2735,0
|
|
20230623,113300,78569925,2735,2720,2735,2720,2
|
|
20230623,113200,78564470,2720,2720,2720,2720,0
|
|
20230623,113100,78564470,2720,2720,2720,2720,0
|
|
20230623,113000,78564470,2720,2720,2720,2720,0
|
|
20230623,112900,78564470,2720,2720,2720,2720,0
|
|
20230623,112800,78564470,2720,2720,2720,2720,0
|
|
20230623,112700,78564470,2720,2725,2725,2720,560
|
|
20230623,112600,77040770,2720,2720,2720,2720,0
|
|
20230623,112500,77040770,2720,2720,2720,2720,0
|
|
20230623,112400,77040770,2720,2720,2720,2720,235
|
|
20230623,112300,76401570,2720,2720,2720,2720,0
|
|
20230623,112200,76401570,2720,2720,2720,2720,0
|
|
20230623,112100,76401570,2720,2720,2720,2720,0
|
|
20230623,112000,76401570,2720,2725,2725,2720,6019
|
|
20230623,111900,60012420,2725,2725,2725,2725,0
|
|
20230623,111800,60012420,2725,2725,2725,2725,430
|
|
20230623,111700,58840670,2725,2725,2725,2725,0
|
|
20230623,111600,58840670,2725,2725,2725,2725,2
|
|
20230623,111500,58835220,2730,2730,2730,2730,0
|
|
20230623,111400,58835220,2730,2730,2730,2730,0
|
|
20230623,111300,58835220,2730,2730,2730,2730,0
|
|
20230623,111200,58835220,2730,2725,2730,2725,44
|
|
20230623,111100,58715270,2725,2725,2725,2725,0
|
|
20230623,111000,58715270,2725,2725,2725,2725,0
|
|
20230623,110900,58715270,2725,2725,2725,2725,0
|
|
20230623,110800,58715270,2725,2725,2725,2725,0
|
|
20230623,110700,58715270,2725,2725,2725,2725,0
|
|
20230623,110600,58715270,2725,2725,2725,2725,0
|
|
20230623,110500,58715270,2725,2725,2725,2725,240
|
|
20230623,110400,58061270,2725,2725,2725,2725,150
|
|
20230623,110300,57652520,2725,2725,2725,2725,0
|
|
20230623,110200,57652520,2725,2725,2725,2725,0
|
|
20230623,110100,57652520,2725,2725,2725,2725,0
|
|
20230623,110000,57652520,2725,2725,2725,2725,0
|
|
20230623,105900,57652520,2725,2730,2730,2725,1396
|
|
20230623,105800,53848320,2725,2725,2725,2725,0
|
|
20230623,105700,53848320,2725,2725,2725,2725,0
|
|
20230623,105600,53848320,2725,2725,2725,2725,0
|
|
20230623,105500,53848320,2725,2725,2725,2725,0
|
|
20230623,105400,53848320,2725,2725,2725,2725,0
|
|
20230623,105300,53848320,2725,2725,2725,2725,0
|
|
20230623,105200,53848320,2725,2725,2725,2725,0
|
|
20230623,105100,53848320,2725,2725,2725,2725,0
|
|
20230623,105000,53848320,2725,2730,2730,2725,26
|
|
20230623,104900,53777455,2730,2730,2730,2730,361
|
|
20230623,104800,52791925,2730,2730,2730,2730,0
|
|
20230623,104700,52791925,2730,2730,2730,2730,0
|
|
20230623,104600,52791925,2730,2730,2730,2730,0
|
|
20230623,104500,52791925,2730,2730,2730,2730,0
|
|
20230623,104400,52791925,2730,2730,2730,2730,0
|
|
20230623,104300,52791925,2730,2730,2730,2730,9
|
|
20230623,104200,52767355,2730,2730,2730,2730,0
|
|
20230623,104100,52767355,2730,2730,2730,2730,0
|
|
20230623,104000,52767355,2730,2730,2735,2730,373
|
|
20230623,103900,51749050,2735,2735,2735,2735,0
|
|
20230623,103800,51749050,2735,2735,2735,2735,0
|
|
20230623,103700,51749050,2735,2730,2735,2730,115
|
|
20230623,103600,51434815,2730,2730,2730,2730,101
|
|
20230623,103500,51159085,2725,2725,2725,2725,0
|
|
20230623,103400,51159085,2725,2725,2725,2725,0
|
|
20230623,103300,51159085,2725,2725,2725,2725,0
|
|
20230623,103200,51159085,2725,2725,2725,2725,0
|
|
20230623,103100,51159085,2725,2725,2725,2725,497
|
|
20230623,103000,49804760,2725,2725,2725,2725,0
|
|
20230623,102900,49804760,2725,2725,2725,2725,0
|
|
20230623,102800,49804760,2725,2725,2725,2725,4
|
|
20230623,102700,49793860,2725,2725,2725,2725,0
|
|
20230623,102600,49793860,2725,2725,2725,2725,0
|
|
20230623,102500,49793860,2725,2725,2725,2725,0
|
|
20230623,102400,49793860,2725,2725,2725,2725,0
|
|
20230623,102300,49793860,2725,2725,2725,2725,0
|
|
20230623,102200,49793860,2725,2725,2725,2725,0
|
|
20230623,102100,49793860,2725,2725,2725,2725,500
|
|
20230623,102000,48431360,2730,2730,2730,2730,0
|
|
20230623,101900,48431360,2730,2730,2730,2730,11
|
|
20230623,101800,48401330,2725,2725,2725,2725,49
|
|
20230623,101700,48267805,2725,2725,2725,2725,596
|
|
20230623,101600,46643705,2730,2730,2730,2730,50
|
|
20230623,101500,46507205,2730,2730,2730,2730,0
|
|
20230623,101400,46507205,2730,2730,2730,2730,0
|
|
20230623,101300,46507205,2730,2730,2730,2730,0
|
|
20230623,101200,46507205,2730,2730,2730,2725,241
|
|
20230623,101100,45850275,2730,2730,2730,2730,5
|
|
20230623,101000,45836625,2730,2730,2730,2730,0
|
|
20230623,100900,45836625,2730,2730,2730,2730,0
|
|
20230623,100800,45836625,2730,2730,2730,2730,50
|
|
20230623,100700,45700125,2730,2730,2730,2730,40
|
|
20230623,100600,45590925,2730,2730,2730,2730,0
|
|
20230623,100500,45590925,2730,2730,2730,2730,0
|
|
20230623,100400,45590925,2730,2730,2730,2730,1
|
|
20230623,100300,45588195,2730,2730,2730,2730,0
|
|
20230623,100200,45588195,2730,2730,2730,2730,4
|
|
20230623,100100,45577275,2730,2730,2730,2730,0
|
|
20230623,100000,45577275,2730,2730,2730,2730,5
|
|
20230623,095900,45563625,2730,2730,2730,2730,173
|
|
20230623,095800,45091335,2730,2730,2730,2730,0
|
|
20230623,095700,45091335,2730,2730,2730,2730,0
|
|
20230623,095600,45091335,2730,2730,2730,2730,0
|
|
20230623,095500,45091335,2730,2730,2730,2730,0
|
|
20230623,095400,45091335,2730,2730,2730,2730,0
|
|
20230623,095300,45091335,2730,2730,2730,2730,0
|
|
20230623,095200,45091335,2730,2730,2730,2730,110
|
|
20230623,095100,44791035,2730,2730,2730,2730,900
|
|
20230623,095000,42334035,2730,2730,2730,2730,247
|
|
20230623,094900,41659725,2735,2735,2735,2735,1
|
|
20230623,094800,41656990,2735,2740,2740,2735,2480
|
|
20230623,094700,34874090,2740,2740,2740,2740,0
|
|
20230623,094600,34874090,2740,2740,2740,2740,0
|
|
20230623,094500,34874090,2740,2745,2745,2740,1180
|
|
20230623,094400,31640590,2745,2745,2745,2745,0
|
|
20230623,094300,31640590,2745,2745,2745,2745,178
|
|
20230623,094200,31151980,2750,2750,2750,2750,50
|
|
20230623,094100,31014480,2750,2750,2750,2750,0
|
|
20230623,094000,31014480,2750,2750,2750,2750,0
|
|
20230623,093900,31014480,2750,2750,2750,2750,0
|
|
20230623,093800,31014480,2750,2750,2750,2750,0
|
|
20230623,093700,31014480,2750,2750,2750,2750,3634
|
|
20230623,093600,21020980,2740,2740,2740,2740,456
|
|
20230623,093500,19771540,2740,2750,2750,2740,155
|
|
20230623,093400,19346790,2750,2750,2750,2750,1
|
|
20230623,093300,19344040,2750,2740,2750,2740,600
|
|
20230623,093200,17695180,2740,2740,2740,2740,5
|
|
20230623,093100,17681480,2735,2735,2735,2735,0
|
|
20230623,093000,17681480,2735,2735,2735,2735,0
|
|
20230623,092900,17681480,2735,2740,2740,2735,150
|
|
20230623,092800,17270730,2740,2740,2740,2740,0
|
|
20230623,092700,17270730,2740,2740,2740,2740,20
|
|
20230623,092600,17215930,2745,2745,2745,2745,0
|
|
20230623,092500,17215930,2745,2745,2745,2745,181
|
|
20230623,092400,16719085,2740,2740,2740,2740,0
|
|
20230623,092300,16719085,2740,2740,2740,2740,0
|
|
20230623,092200,16719085,2740,2740,2740,2740,211
|
|
20230623,092100,16140945,2740,2740,2740,2740,1609
|
|
20230623,092000,11732285,2745,2745,2745,2745,0
|
|
20230623,091900,11732285,2745,2745,2745,2745,90
|
|
20230623,091800,11485235,2745,2745,2745,2745,0
|
|
20230623,091700,11485235,2745,2745,2745,2745,0
|
|
20230623,091600,11485235,2745,2745,2745,2745,5
|
|
20230623,091500,11471510,2745,2750,2750,2745,212
|
|
20230623,091400,10889565,2750,2750,2750,2750,0
|
|
20230623,091300,10889565,2750,2750,2750,2750,0
|
|
20230623,091200,10889565,2750,2750,2750,2750,0
|
|
20230623,091100,10889565,2750,2750,2750,2750,0
|
|
20230623,091000,10889565,2750,2750,2750,2750,35
|
|
20230623,090900,10793315,2755,2755,2755,2755,5
|
|
20230623,090800,10779540,2745,2750,2750,2745,2000
|
|
20230623,090700,5289435,2745,2755,2755,2745,595
|
|
20230623,090600,3654745,2755,2755,2755,2755,0
|
|
20230623,090500,3654745,2755,2755,2755,2755,10
|
|
20230623,090400,3627195,2755,2755,2755,2755,0
|
|
20230623,090300,3627195,2755,2755,2755,2755,0
|
|
20230623,090200,3627195,2755,2755,2755,2755,32
|
|
20230623,090100,3539035,2760,2760,2760,2760,33
|
|
20230623,090000,3447955,2765,2765,2765,2765,1247
|