672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200900,519656760,2230,2230,2230,2230,14455
|
|
20230623,200800,519656760,2230,2230,2230,2230,0
|
|
20230623,200700,519656760,2230,2230,2230,2230,0
|
|
20230623,200600,519656760,2230,2230,2230,2230,0
|
|
20230623,200500,519656760,2230,2230,2230,2230,0
|
|
20230623,200400,519656760,2230,2230,2230,2230,0
|
|
20230623,200300,519656760,2230,2230,2230,2230,0
|
|
20230623,200200,519656760,2230,2230,2230,2230,0
|
|
20230623,200100,519656760,2230,2230,2230,2230,0
|
|
20230623,200000,519656760,2230,2230,2230,2230,0
|
|
20230623,195900,519656760,2230,2230,2230,2230,0
|
|
20230623,195800,519656760,2230,2230,2230,2230,0
|
|
20230623,195700,519656760,2230,2230,2230,2230,0
|
|
20230623,195600,519656760,2230,2230,2230,2230,0
|
|
20230623,195500,519656760,2230,2230,2230,2230,0
|
|
20230623,195400,519656760,2230,2230,2230,2230,0
|
|
20230623,195300,519656760,2230,2230,2230,2230,0
|
|
20230623,195200,519656760,2230,2230,2230,2230,0
|
|
20230623,195100,519656760,2230,2230,2230,2230,0
|
|
20230623,195000,519656760,2230,2230,2230,2230,0
|
|
20230623,194900,519656760,2230,2230,2230,2230,0
|
|
20230623,194800,519656760,2230,2230,2230,2230,0
|
|
20230623,194700,519656760,2230,2230,2230,2230,0
|
|
20230623,194600,519656760,2230,2230,2230,2230,0
|
|
20230623,194500,519656760,2230,2230,2230,2230,0
|
|
20230623,194400,519656760,2230,2230,2230,2230,0
|
|
20230623,194300,519656760,2230,2230,2230,2230,0
|
|
20230623,194200,519656760,2230,2230,2230,2230,0
|
|
20230623,194100,519656760,2230,2230,2230,2230,0
|
|
20230623,194000,519656760,2230,2230,2230,2230,0
|
|
20230623,193900,519656760,2230,2230,2230,2230,14455
|
|
20230623,193800,519656760,2230,2230,2230,2230,0
|
|
20230623,193700,519656760,2230,2230,2230,2230,0
|
|
20230623,193600,519656760,2230,2230,2230,2230,0
|
|
20230623,193500,519656760,2230,2230,2230,2230,0
|
|
20230623,193400,519656760,2230,2230,2230,2230,0
|
|
20230623,193300,519656760,2230,2230,2230,2230,0
|
|
20230623,193200,519656760,2230,2230,2230,2230,0
|
|
20230623,193100,519656760,2230,2230,2230,2230,0
|
|
20230623,193000,519656760,2230,2230,2230,2230,0
|
|
20230623,192900,519656760,2230,2230,2230,2230,0
|
|
20230623,192800,519656760,2230,2230,2230,2230,0
|
|
20230623,192700,519656760,2230,2230,2230,2230,0
|
|
20230623,192600,519656760,2230,2230,2230,2230,0
|
|
20230623,192500,519656760,2230,2230,2230,2230,0
|
|
20230623,192400,519656760,2230,2230,2230,2230,0
|
|
20230623,192300,519656760,2230,2230,2230,2230,0
|
|
20230623,192200,519656760,2230,2230,2230,2230,0
|
|
20230623,192100,519656760,2230,2230,2230,2230,0
|
|
20230623,192000,519656760,2230,2230,2230,2230,0
|
|
20230623,191900,519656760,2230,2230,2230,2230,0
|
|
20230623,191800,519656760,2230,2230,2230,2230,0
|
|
20230623,191700,519656760,2230,2230,2230,2230,0
|
|
20230623,191600,519656760,2230,2230,2230,2230,0
|
|
20230623,191500,519656760,2230,2230,2230,2230,0
|
|
20230623,191400,519656760,2230,2230,2230,2230,0
|
|
20230623,191300,519656760,2230,2230,2230,2230,0
|
|
20230623,191200,519656760,2230,2230,2230,2230,0
|
|
20230623,191100,519656760,2230,2230,2230,2230,0
|
|
20230623,191000,519656760,2230,2230,2230,2230,0
|
|
20230623,190900,519656760,2230,2230,2230,2230,14455
|
|
20230623,190800,519656760,2230,2230,2230,2230,0
|
|
20230623,190700,519656760,2230,2230,2230,2230,0
|
|
20230623,190600,519656760,2230,2230,2230,2230,0
|
|
20230623,190500,519656760,2230,2230,2230,2230,0
|
|
20230623,190400,519656760,2230,2230,2230,2230,0
|
|
20230623,190300,519656760,2230,2230,2230,2230,0
|
|
20230623,190200,519656760,2230,2230,2230,2230,0
|
|
20230623,190100,519656760,2230,2230,2230,2230,0
|
|
20230623,190000,519656760,2230,2230,2230,2230,0
|
|
20230623,185900,519656760,2230,2230,2230,2230,0
|
|
20230623,185800,519656760,2230,2230,2230,2230,0
|
|
20230623,185700,519656760,2230,2230,2230,2230,0
|
|
20230623,185600,519656760,2230,2230,2230,2230,0
|
|
20230623,185500,519656760,2230,2230,2230,2230,0
|
|
20230623,185400,519656760,2230,2230,2230,2230,0
|
|
20230623,185300,519656760,2230,2230,2230,2230,0
|
|
20230623,185200,519656760,2230,2230,2230,2230,0
|
|
20230623,185100,519656760,2230,2230,2230,2230,0
|
|
20230623,185000,519656760,2230,2230,2230,2230,0
|
|
20230623,184900,519656760,2230,2230,2230,2230,0
|
|
20230623,184800,519656760,2230,2230,2230,2230,0
|
|
20230623,184700,519656760,2230,2230,2230,2230,0
|
|
20230623,184600,519656760,2230,2230,2230,2230,0
|
|
20230623,184500,519656760,2230,2230,2230,2230,0
|
|
20230623,184400,519656760,2230,2230,2230,2230,0
|
|
20230623,184300,519656760,2230,2230,2230,2230,0
|
|
20230623,184200,519656760,2230,2230,2230,2230,0
|
|
20230623,184100,519656760,2230,2230,2230,2230,0
|
|
20230623,184000,519656760,2230,2230,2230,2230,0
|
|
20230623,183900,519656760,2230,2230,2230,2230,14455
|
|
20230623,183800,519656760,2230,2230,2230,2230,0
|
|
20230623,183700,519656760,2230,2230,2230,2230,0
|
|
20230623,183600,519656760,2230,2230,2230,2230,0
|
|
20230623,183500,519656760,2230,2230,2230,2230,0
|
|
20230623,183400,519656760,2230,2230,2230,2230,0
|
|
20230623,183300,519656760,2230,2230,2230,2230,0
|
|
20230623,183200,519656760,2230,2230,2230,2230,0
|
|
20230623,183100,519656760,2230,2230,2230,2230,0
|
|
20230623,183000,519656760,2230,2230,2230,2230,0
|
|
20230623,182900,519656760,2230,2230,2230,2230,0
|
|
20230623,182800,519656760,2230,2230,2230,2230,0
|
|
20230623,182700,519656760,2230,2230,2230,2230,0
|
|
20230623,182600,519656760,2230,2230,2230,2230,0
|
|
20230623,182500,519656760,2230,2230,2230,2230,0
|
|
20230623,182400,519656760,2230,2230,2230,2230,0
|
|
20230623,182300,519656760,2230,2230,2230,2230,0
|
|
20230623,182200,519656760,2230,2230,2230,2230,0
|
|
20230623,182100,519656760,2230,2230,2230,2230,0
|
|
20230623,182000,519656760,2230,2230,2230,2230,0
|
|
20230623,181900,519656760,2230,2230,2230,2230,0
|
|
20230623,181800,519656760,2230,2230,2230,2230,0
|
|
20230623,181700,519656760,2230,2230,2230,2230,0
|
|
20230623,181600,519656760,2230,2230,2230,2230,0
|
|
20230623,181500,519656760,2230,2230,2230,2230,0
|
|
20230623,181400,519656760,2230,2230,2230,2230,0
|
|
20230623,181300,519656760,2230,2230,2230,2230,0
|
|
20230623,181200,519656760,2230,2230,2230,2230,0
|
|
20230623,181100,519656760,2230,2230,2230,2230,0
|
|
20230623,181000,519656760,2230,2230,2230,2230,0
|
|
20230623,180900,519656760,2230,2230,2230,2230,14455
|
|
20230623,180800,519656760,2230,2230,2230,2230,0
|
|
20230623,180700,519656760,2230,2230,2230,2230,0
|
|
20230623,180600,519656760,2230,2230,2230,2230,0
|
|
20230623,180500,519656760,2230,2230,2230,2230,0
|
|
20230623,180400,519656760,2230,2230,2230,2230,0
|
|
20230623,180300,519656760,2230,2230,2230,2230,0
|
|
20230623,180200,519656760,2230,2230,2230,2230,0
|
|
20230623,180100,519656760,2230,2230,2230,2230,0
|
|
20230623,180000,519656760,2230,2230,2230,2230,0
|
|
20230623,175900,519656760,2230,2230,2230,2230,0
|
|
20230623,175800,519656760,2230,2230,2230,2230,0
|
|
20230623,175700,519656760,2230,2230,2230,2230,0
|
|
20230623,175600,519656760,2230,2230,2230,2230,0
|
|
20230623,175500,519656760,2230,2230,2230,2230,0
|
|
20230623,175400,519656760,2230,2230,2230,2230,0
|
|
20230623,175300,519656760,2230,2230,2230,2230,0
|
|
20230623,175200,519656760,2230,2230,2230,2230,0
|
|
20230623,175100,519656760,2230,2230,2230,2230,0
|
|
20230623,175000,519656760,2230,2230,2230,2230,0
|
|
20230623,174900,519656760,2230,2230,2230,2230,0
|
|
20230623,174800,519656760,2230,2230,2230,2230,0
|
|
20230623,174700,519656760,2230,2230,2230,2230,0
|
|
20230623,174600,519656760,2230,2230,2230,2230,0
|
|
20230623,174500,519656760,2230,2230,2230,2230,0
|
|
20230623,174400,519656760,2230,2230,2230,2230,0
|
|
20230623,174300,519656760,2230,2230,2230,2230,0
|
|
20230623,174200,519656760,2230,2230,2230,2230,0
|
|
20230623,174100,519656760,2230,2230,2230,2230,0
|
|
20230623,174000,519656760,2230,2230,2230,2230,0
|
|
20230623,173900,519656760,2230,2230,2230,2230,14455
|
|
20230623,173800,519656760,2230,2230,2230,2230,0
|
|
20230623,173700,519656760,2230,2230,2230,2230,0
|
|
20230623,173600,519656760,2230,2230,2230,2230,0
|
|
20230623,173500,519656760,2230,2230,2230,2230,0
|
|
20230623,173400,519656760,2230,2230,2230,2230,0
|
|
20230623,173300,519656760,2230,2230,2230,2230,0
|
|
20230623,173200,519656760,2230,2230,2230,2230,0
|
|
20230623,173100,519656760,2230,2230,2230,2230,0
|
|
20230623,173000,519656760,2230,2230,2230,2230,0
|
|
20230623,172900,519656760,2230,2230,2230,2230,0
|
|
20230623,172800,519656760,2230,2230,2230,2230,0
|
|
20230623,172700,519656760,2230,2230,2230,2230,0
|
|
20230623,172600,519656760,2230,2230,2230,2230,0
|
|
20230623,172500,519656760,2230,2230,2230,2230,0
|
|
20230623,172400,519656760,2230,2230,2230,2230,0
|
|
20230623,172300,519656760,2230,2230,2230,2230,0
|
|
20230623,172200,519656760,2230,2230,2230,2230,0
|
|
20230623,172100,519656760,2230,2230,2230,2230,0
|
|
20230623,172000,519656760,2230,2230,2230,2230,0
|
|
20230623,171900,519656760,2230,2230,2230,2230,0
|
|
20230623,171800,519656760,2230,2230,2230,2230,0
|
|
20230623,171700,519656760,2230,2230,2230,2230,0
|
|
20230623,171600,519656760,2230,2230,2230,2230,0
|
|
20230623,171500,519656760,2230,2230,2230,2230,0
|
|
20230623,171400,519656760,2230,2230,2230,2230,0
|
|
20230623,171300,519656760,2230,2230,2230,2230,0
|
|
20230623,171200,519656760,2230,2230,2230,2230,0
|
|
20230623,171100,519656760,2230,2230,2230,2230,0
|
|
20230623,171000,519656760,2230,2230,2230,2230,0
|
|
20230623,170900,519656760,2230,2230,2230,2230,14455
|
|
20230623,170800,519656760,2230,2230,2230,2230,0
|
|
20230623,170700,519656760,2230,2230,2230,2230,0
|
|
20230623,170600,519656760,2230,2230,2230,2230,0
|
|
20230623,170500,519656760,2230,2230,2230,2230,0
|
|
20230623,170400,519656760,2230,2230,2230,2230,0
|
|
20230623,170300,519656760,2230,2230,2230,2230,0
|
|
20230623,170200,519656760,2230,2230,2230,2230,0
|
|
20230623,170100,519656760,2230,2230,2230,2230,0
|
|
20230623,170000,519656760,2230,2230,2230,2230,0
|
|
20230623,165900,519656760,2230,2230,2230,2230,0
|
|
20230623,165800,519656760,2230,2230,2230,2230,0
|
|
20230623,165700,519656760,2230,2230,2230,2230,0
|
|
20230623,165600,519656760,2230,2230,2230,2230,0
|
|
20230623,165500,519656760,2230,2230,2230,2230,0
|
|
20230623,165400,519656760,2230,2230,2230,2230,0
|
|
20230623,165300,519656760,2230,2230,2230,2230,0
|
|
20230623,165200,519656760,2230,2230,2230,2230,0
|
|
20230623,165100,519656760,2230,2230,2230,2230,0
|
|
20230623,165000,519656760,2230,2230,2230,2230,0
|
|
20230623,164900,519656760,2230,2230,2230,2230,0
|
|
20230623,164800,519656760,2230,2230,2230,2230,0
|
|
20230623,164700,519656760,2230,2230,2230,2230,0
|
|
20230623,164600,519656760,2230,2230,2230,2230,0
|
|
20230623,164500,519656760,2230,2230,2230,2230,0
|
|
20230623,164400,519656760,2230,2230,2230,2230,0
|
|
20230623,164300,519656760,2230,2230,2230,2230,0
|
|
20230623,164200,519656760,2230,2230,2230,2230,0
|
|
20230623,164100,519656760,2230,2230,2230,2230,0
|
|
20230623,164000,519656760,2230,2230,2230,2230,0
|
|
20230623,163900,519656760,2230,2230,2230,2230,14455
|
|
20230623,163800,519656760,2230,2230,2230,2230,0
|
|
20230623,163700,519656760,2230,2230,2230,2230,0
|
|
20230623,163600,519656760,2230,2230,2230,2230,0
|
|
20230623,163500,519656760,2230,2230,2230,2230,0
|
|
20230623,163400,519656760,2230,2230,2230,2230,0
|
|
20230623,163300,519656760,2230,2230,2230,2230,0
|
|
20230623,163200,519656760,2230,2230,2230,2230,0
|
|
20230623,163100,519656760,2230,2230,2230,2230,0
|
|
20230623,163000,519656760,2230,2230,2230,2230,0
|
|
20230623,162900,519656760,2230,2230,2230,2230,0
|
|
20230623,162800,519656760,2230,2230,2230,2230,0
|
|
20230623,162700,519656760,2230,2230,2230,2230,0
|
|
20230623,162600,519656760,2230,2230,2230,2230,0
|
|
20230623,162500,519656760,2230,2230,2230,2230,0
|
|
20230623,162400,519656760,2230,2230,2230,2230,0
|
|
20230623,162300,519656760,2230,2230,2230,2230,0
|
|
20230623,162200,519656760,2230,2230,2230,2230,0
|
|
20230623,162100,519656760,2230,2230,2230,2230,0
|
|
20230623,162000,519656760,2230,2230,2230,2230,0
|
|
20230623,161900,519656760,2230,2230,2230,2230,0
|
|
20230623,161800,519656760,2230,2230,2230,2230,0
|
|
20230623,161700,519656760,2230,2230,2230,2230,0
|
|
20230623,161600,519656760,2230,2230,2230,2230,0
|
|
20230623,161500,519656760,2230,2230,2230,2230,0
|
|
20230623,161400,519656760,2230,2230,2230,2230,0
|
|
20230623,161300,519656760,2230,2230,2230,2230,0
|
|
20230623,161200,519656760,2230,2230,2230,2230,0
|
|
20230623,161100,519656760,2230,2230,2230,2230,0
|
|
20230623,161000,519656760,2230,2230,2230,2230,0
|
|
20230623,160900,519656760,2230,2230,2230,2230,14455
|
|
20230623,160800,519656760,2230,2230,2230,2230,0
|
|
20230623,160700,519656760,2230,2230,2230,2230,0
|
|
20230623,160600,519656760,2230,2230,2230,2230,0
|
|
20230623,160500,519656760,2230,2230,2230,2230,0
|
|
20230623,160400,519656760,2230,2230,2230,2230,0
|
|
20230623,160300,519656760,2230,2230,2230,2230,0
|
|
20230623,160200,519656760,2230,2230,2230,2230,0
|
|
20230623,160100,519656760,2230,2230,2230,2230,0
|
|
20230623,160000,519656760,2230,2230,2230,2230,0
|
|
20230623,155900,519656760,2230,2230,2230,2230,0
|
|
20230623,155800,519656760,2230,2230,2230,2230,0
|
|
20230623,155700,519656760,2230,2230,2230,2230,0
|
|
20230623,155600,519656760,2230,2230,2230,2230,0
|
|
20230623,155500,519656760,2230,2230,2230,2230,0
|
|
20230623,155400,519656760,2230,2230,2230,2230,0
|
|
20230623,155300,519656760,2230,2230,2230,2230,0
|
|
20230623,155200,519656760,2230,2230,2230,2230,0
|
|
20230623,155100,519656760,2230,2230,2230,2230,0
|
|
20230623,155000,519656760,2230,2230,2230,2230,0
|
|
20230623,154900,519656760,2230,2230,2230,2230,0
|
|
20230623,154800,519656760,2230,2230,2230,2230,0
|
|
20230623,154700,519656760,2230,2230,2230,2230,0
|
|
20230623,154600,519656760,2230,2230,2230,2230,0
|
|
20230623,154500,519656760,2230,2230,2230,2230,0
|
|
20230623,154400,519656760,2230,2230,2230,2230,0
|
|
20230623,154300,519656760,2230,2230,2230,2230,0
|
|
20230623,154200,519656760,2230,2230,2230,2230,0
|
|
20230623,154100,519656760,2230,2230,2230,2230,0
|
|
20230623,154000,519656760,2230,2230,2230,2230,0
|
|
20230623,153900,519656760,2230,2230,2230,2230,14455
|
|
20230623,153800,519656760,2230,2230,2230,2230,0
|
|
20230623,153700,519656760,2230,2230,2230,2230,0
|
|
20230623,153600,519656760,2230,2230,2230,2230,0
|
|
20230623,153500,519656760,2230,2230,2230,2230,0
|
|
20230623,153400,519656760,2230,2230,2230,2230,0
|
|
20230623,153300,519656760,2230,2230,2230,2230,0
|
|
20230623,153200,519656760,2230,2230,2230,2230,0
|
|
20230623,153100,519656760,2230,2230,2230,2230,0
|
|
20230623,153000,519656760,2230,2230,2230,2230,14455
|
|
20230623,152900,487422110,2250,2250,2250,2250,0
|
|
20230623,152800,487422110,2250,2250,2250,2250,0
|
|
20230623,152700,487422110,2250,2250,2250,2250,0
|
|
20230623,152600,487422110,2250,2250,2250,2250,0
|
|
20230623,152500,487422110,2250,2250,2250,2250,0
|
|
20230623,152400,487422110,2250,2250,2250,2250,0
|
|
20230623,152300,487422110,2250,2250,2250,2250,0
|
|
20230623,152200,487422110,2250,2250,2250,2250,0
|
|
20230623,152100,487422110,2250,2250,2250,2250,0
|
|
20230623,152000,487422110,2250,2250,2250,2250,0
|
|
20230623,151900,487422110,2250,2250,2250,2245,554
|
|
20230623,151800,486177970,2250,2250,2250,2250,133
|
|
20230623,151700,485878720,2250,2250,2255,2250,480
|
|
20230623,151600,484798370,2250,2245,2250,2245,279
|
|
20230623,151500,484170670,2250,2245,2250,2245,1074
|
|
20230623,151400,481757365,2245,2245,2245,2245,50
|
|
20230623,151300,481645115,2245,2245,2245,2245,108
|
|
20230623,151200,481402655,2245,2245,2245,2245,0
|
|
20230623,151100,481402655,2245,2245,2245,2245,0
|
|
20230623,151000,481402655,2245,2245,2245,2245,0
|
|
20230623,150900,481402655,2245,2250,2250,2245,16914
|
|
20230623,150800,443346575,2255,2250,2255,2250,543
|
|
20230623,150700,442122610,2250,2250,2250,2250,223
|
|
20230623,150600,441620860,2255,2255,2255,2255,0
|
|
20230623,150500,441620860,2255,2255,2255,2255,0
|
|
20230623,150400,441620860,2255,2255,2255,2255,30
|
|
20230623,150300,441553210,2250,2250,2250,2250,1965
|
|
20230623,150200,437131960,2250,2250,2250,2250,0
|
|
20230623,150100,437131960,2250,2250,2250,2250,19
|
|
20230623,150000,437089210,2250,2250,2250,2250,64
|
|
20230623,145900,436945210,2250,2250,2250,2250,0
|
|
20230623,145800,436945210,2250,2250,2250,2250,0
|
|
20230623,145700,436945210,2250,2250,2250,2250,0
|
|
20230623,145600,436945210,2250,2245,2250,2245,220
|
|
20230623,145500,436450310,2245,2245,2245,2245,19
|
|
20230623,145400,436407655,2245,2245,2245,2245,545
|
|
20230623,145300,435184130,2250,2250,2250,2250,0
|
|
20230623,145200,435184130,2250,2250,2250,2250,0
|
|
20230623,145100,435184130,2250,2250,2250,2250,0
|
|
20230623,145000,435184130,2250,2245,2250,2245,157
|
|
20230623,144900,434831500,2245,2245,2245,2245,2843
|
|
20230623,144800,428448965,2245,2245,2245,2245,445
|
|
20230623,144700,427449940,2245,2245,2245,2245,0
|
|
20230623,144600,427449940,2245,2245,2245,2245,0
|
|
20230623,144500,427449940,2245,2245,2245,2245,90
|
|
20230623,144400,427247890,2240,2240,2240,2240,0
|
|
20230623,144300,427247890,2240,2245,2245,2240,3089
|
|
20230623,144200,420328525,2240,2240,2240,2240,0
|
|
20230623,144100,420328525,2240,2245,2245,2240,412
|
|
20230623,144000,419405585,2245,2240,2245,2240,850
|
|
20230623,143900,417499835,2245,2245,2245,2245,50
|
|
20230623,143800,417387585,2240,2240,2240,2240,1
|
|
20230623,143700,417385345,2245,2245,2245,2245,0
|
|
20230623,143600,417385345,2245,2245,2245,2245,0
|
|
20230623,143500,417385345,2245,2245,2245,2245,500
|
|
20230623,143400,416262845,2245,2245,2245,2245,0
|
|
20230623,143300,416262845,2245,2245,2245,2245,0
|
|
20230623,143200,416262845,2245,2245,2245,2245,50
|
|
20230623,143100,416150595,2240,2240,2240,2240,2721
|
|
20230623,143000,410055555,2240,2240,2240,2240,120
|
|
20230623,142900,409786755,2240,2240,2240,2240,0
|
|
20230623,142800,409786755,2240,2240,2240,2240,0
|
|
20230623,142700,409786755,2240,2245,2245,2240,610
|
|
20230623,142600,408417855,2245,2245,2245,2245,148
|
|
20230623,142500,408085595,2240,2240,2240,2240,0
|
|
20230623,142400,408085595,2240,2235,2240,2235,2403
|
|
20230623,142300,402703040,2235,2235,2235,2235,0
|
|
20230623,142200,402703040,2235,2235,2235,2235,21
|
|
20230623,142100,402656105,2235,2235,2235,2235,0
|
|
20230623,142000,402656105,2235,2235,2235,2235,0
|
|
20230623,141900,402656105,2235,2235,2235,2235,0
|
|
20230623,141800,402656105,2235,2235,2235,2235,300
|
|
20230623,141700,401985605,2235,2235,2235,2235,16
|
|
20230623,141600,401949845,2240,2240,2240,2240,0
|
|
20230623,141500,401949845,2240,2240,2240,2240,0
|
|
20230623,141400,401949845,2240,2240,2240,2240,611
|
|
20230623,141300,400581205,2235,2235,2235,2235,1239
|
|
20230623,141200,397812040,2240,2240,2240,2240,0
|
|
20230623,141100,397812040,2240,2240,2240,2240,0
|
|
20230623,141000,397812040,2240,2240,2240,2240,1
|
|
20230623,140900,397809800,2240,2240,2240,2240,0
|
|
20230623,140800,397809800,2240,2240,2240,2240,246
|
|
20230623,140700,397258760,2240,2240,2240,2240,19
|
|
20230623,140600,397216200,2235,2235,2235,2235,0
|
|
20230623,140500,397216200,2235,2235,2235,2235,348
|
|
20230623,140400,396438420,2235,2235,2235,2235,0
|
|
20230623,140300,396438420,2235,2235,2235,2235,500
|
|
20230623,140200,395320920,2235,2235,2235,2235,2089
|
|
20230623,140100,390652005,2235,2235,2235,2235,100
|
|
20230623,140000,390428505,2235,2235,2235,2235,189
|
|
20230623,135900,390006090,2235,2235,2235,2235,50
|
|
20230623,135800,389894340,2235,2235,2235,2235,182
|
|
20230623,135700,389487570,2235,2235,2235,2235,13
|
|
20230623,135600,389458515,2235,2230,2235,2230,1002
|
|
20230623,135500,387224045,2235,2235,2235,2235,0
|
|
20230623,135400,387224045,2235,2235,2235,2235,0
|
|
20230623,135300,387224045,2235,2235,2235,2235,1
|
|
20230623,135200,387221810,2235,2235,2235,2235,44
|
|
20230623,135100,387123470,2235,2235,2235,2235,4
|
|
20230623,135000,387114530,2235,2235,2235,2235,0
|
|
20230623,134900,387114530,2235,2235,2235,2235,210
|
|
20230623,134800,386645180,2235,2235,2235,2235,10
|
|
20230623,134700,386622830,2235,2235,2235,2235,175
|
|
20230623,134600,386231705,2235,2235,2235,2235,0
|
|
20230623,134500,386231705,2235,2235,2235,2235,0
|
|
20230623,134400,386231705,2235,2235,2235,2235,0
|
|
20230623,134300,386231705,2235,2235,2235,2235,100
|
|
20230623,134200,386008205,2235,2235,2235,2235,682
|
|
20230623,134100,384483935,2235,2230,2235,2230,132
|
|
20230623,134000,384189415,2230,2235,2235,2230,1290
|
|
20230623,133900,381306715,2245,2245,2245,2245,0
|
|
20230623,133800,381306715,2245,2245,2245,2245,0
|
|
20230623,133700,381306715,2245,2245,2245,2245,280
|
|
20230623,133600,380678115,2230,2230,2230,2230,0
|
|
20230623,133500,380678115,2230,2230,2230,2230,0
|
|
20230623,133400,380678115,2230,2230,2230,2230,0
|
|
20230623,133300,380678115,2230,2235,2235,2230,400
|
|
20230623,133200,379784800,2235,2235,2235,2235,0
|
|
20230623,133100,379784800,2235,2235,2235,2235,0
|
|
20230623,133000,379784800,2235,2235,2235,2235,447
|
|
20230623,132900,378785755,2240,2240,2240,2240,219
|
|
20230623,132800,378295195,2240,2235,2240,2235,503
|
|
20230623,132700,377170710,2235,2235,2240,2235,2262
|
|
20230623,132600,372114640,2235,2240,2240,2235,585
|
|
20230623,132500,370807155,2235,2235,2235,2235,0
|
|
20230623,132400,370807155,2235,2235,2235,2235,0
|
|
20230623,132300,370807155,2235,2235,2235,2235,0
|
|
20230623,132200,370807155,2235,2240,2240,2235,112
|
|
20230623,132100,370556825,2235,2240,2240,2235,192
|
|
20230623,132000,370127655,2235,2235,2235,2235,2494
|
|
20230623,131900,364553565,2240,2240,2240,2240,100
|
|
20230623,131800,364329565,2240,2240,2240,2240,108
|
|
20230623,131700,364087645,2240,2240,2240,2240,0
|
|
20230623,131600,364087645,2240,2240,2240,2240,0
|
|
20230623,131500,364087645,2240,2240,2240,2240,5
|
|
20230623,131400,364076445,2235,2235,2235,2235,0
|
|
20230623,131300,364076445,2235,2235,2235,2235,0
|
|
20230623,131200,364076445,2235,2235,2235,2235,37
|
|
20230623,131100,363993750,2235,2235,2240,2235,82
|
|
20230623,131000,363810470,2240,2240,2240,2240,10
|
|
20230623,130900,363788070,2240,2240,2240,2240,10
|
|
20230623,130800,363765670,2240,2240,2240,2240,0
|
|
20230623,130700,363765670,2240,2240,2240,2240,21
|
|
20230623,130600,363718630,2240,2240,2240,2240,0
|
|
20230623,130500,363718630,2240,2240,2240,2240,0
|
|
20230623,130400,363718630,2240,2240,2240,2240,448
|
|
20230623,130300,362715110,2240,2240,2240,2240,38
|
|
20230623,130200,362629990,2235,2235,2235,2235,0
|
|
20230623,130100,362629990,2235,2235,2235,2235,0
|
|
20230623,130000,362629990,2235,2235,2235,2235,0
|
|
20230623,125900,362629990,2235,2235,2235,2235,0
|
|
20230623,125800,362629990,2235,2235,2235,2235,0
|
|
20230623,125700,362629990,2235,2235,2235,2235,25
|
|
20230623,125600,362574115,2240,2240,2240,2240,0
|
|
20230623,125500,362574115,2240,2240,2240,2240,0
|
|
20230623,125400,362574115,2240,2240,2240,2240,39
|
|
20230623,125300,362486755,2240,2240,2240,2240,0
|
|
20230623,125200,362486755,2240,2240,2240,2240,0
|
|
20230623,125100,362486755,2240,2240,2240,2240,20
|
|
20230623,125000,362441955,2240,2240,2240,2240,10
|
|
20230623,124900,362419555,2240,2240,2240,2240,23
|
|
20230623,124800,362368035,2235,2245,2245,2235,630
|
|
20230623,124700,360959420,2245,2245,2245,2245,1
|
|
20230623,124600,360957175,2250,2245,2250,2245,31
|
|
20230623,124500,360887430,2245,2245,2245,2245,0
|
|
20230623,124400,360887430,2245,2245,2245,2245,31
|
|
20230623,124300,360817835,2245,2245,2245,2245,0
|
|
20230623,124200,360817835,2245,2245,2245,2245,5
|
|
20230623,124100,360806610,2245,2245,2245,2245,0
|
|
20230623,124000,360806610,2245,2245,2245,2245,2
|
|
20230623,123900,360802120,2250,2250,2250,2250,0
|
|
20230623,123800,360802120,2250,2250,2250,2250,15
|
|
20230623,123700,360768370,2235,2235,2235,2235,0
|
|
20230623,123600,360768370,2235,2250,2250,2235,2500
|
|
20230623,123500,355172715,2250,2250,2250,2250,10
|
|
20230623,123400,355150215,2250,2250,2250,2250,0
|
|
20230623,123300,355150215,2250,2250,2250,2250,0
|
|
20230623,123200,355150215,2250,2250,2250,2250,20
|
|
20230623,123100,355105215,2250,2250,2250,2250,38
|
|
20230623,123000,355019715,2250,2250,2250,2250,109
|
|
20230623,122900,354774465,2250,2250,2250,2250,14
|
|
20230623,122800,354742965,2250,2250,2250,2250,0
|
|
20230623,122700,354742965,2250,2250,2250,2250,342
|
|
20230623,122600,353973465,2250,2250,2250,2250,2
|
|
20230623,122500,353968965,2250,2250,2250,2250,0
|
|
20230623,122400,353968965,2250,2250,2250,2250,0
|
|
20230623,122300,353968965,2250,2250,2250,2250,0
|
|
20230623,122200,353968965,2250,2250,2250,2250,0
|
|
20230623,122100,353968965,2250,2250,2250,2250,0
|
|
20230623,122000,353968965,2250,2250,2250,2250,2
|
|
20230623,121900,353964465,2245,2245,2245,2245,0
|
|
20230623,121800,353964465,2245,2245,2245,2245,3
|
|
20230623,121700,353957730,2245,2245,2245,2245,110
|
|
20230623,121600,353710780,2250,2250,2250,2250,0
|
|
20230623,121500,353710780,2250,2250,2250,2250,0
|
|
20230623,121400,353710780,2250,2250,2250,2250,1
|
|
20230623,121300,353708530,2250,2250,2250,2250,0
|
|
20230623,121200,353708530,2250,2250,2250,2250,101
|
|
20230623,121100,353481280,2250,2250,2250,2250,0
|
|
20230623,121000,353481280,2250,2250,2250,2250,467
|
|
20230623,120900,352430530,2250,2250,2250,2250,1
|
|
20230623,120800,352428280,2250,2250,2250,2250,131
|
|
20230623,120700,352133530,2250,2250,2250,2250,0
|
|
20230623,120600,352133530,2250,2250,2250,2250,1
|
|
20230623,120500,352131280,2240,2240,2240,2240,0
|
|
20230623,120400,352131280,2240,2240,2240,2240,0
|
|
20230623,120300,352131280,2240,2240,2240,2240,0
|
|
20230623,120200,352131280,2240,2240,2240,2240,0
|
|
20230623,120100,352131280,2240,2240,2240,2240,1001
|
|
20230623,120000,349889040,2240,2240,2240,2240,0
|
|
20230623,115900,349889040,2240,2240,2240,2240,0
|
|
20230623,115800,349889040,2240,2240,2240,2240,0
|
|
20230623,115700,349889040,2240,2240,2240,2240,10
|
|
20230623,115600,349866640,2250,2250,2250,2250,0
|
|
20230623,115500,349866640,2250,2250,2250,2250,10
|
|
20230623,115400,349844140,2240,2240,2240,2240,150
|
|
20230623,115300,349508140,2245,2245,2245,2245,179
|
|
20230623,115200,349106285,2245,2245,2245,2245,0
|
|
20230623,115100,349106285,2245,2245,2245,2245,50
|
|
20230623,115000,348994035,2245,2245,2245,2245,42
|
|
20230623,114900,348899745,2245,2245,2245,2245,517
|
|
20230623,114800,347739080,2245,2245,2245,2245,0
|
|
20230623,114700,347739080,2245,2245,2245,2245,2460
|
|
20230623,114600,342216380,2250,2250,2250,2250,51
|
|
20230623,114500,342101630,2250,2250,2250,2250,30
|
|
20230623,114400,342034130,2250,2245,2250,2245,800
|
|
20230623,114300,340237780,2245,2245,2245,2245,1768
|
|
20230623,114200,336268620,2245,2245,2245,2245,108
|
|
20230623,114100,336026160,2245,2245,2245,2240,44
|
|
20230623,114000,335927390,2240,2240,2240,2240,0
|
|
20230623,113900,335927390,2240,2240,2240,2240,0
|
|
20230623,113800,335927390,2240,2240,2240,2240,0
|
|
20230623,113700,335927390,2240,2240,2240,2240,0
|
|
20230623,113600,335927390,2240,2240,2240,2240,0
|
|
20230623,113500,335927390,2240,2240,2240,2240,7275
|
|
20230623,113400,319631390,2240,2240,2240,2240,0
|
|
20230623,113300,319631390,2240,2240,2240,2240,857
|
|
20230623,113200,317711710,2235,2235,2235,2235,0
|
|
20230623,113100,317711710,2235,2235,2235,2235,0
|
|
20230623,113000,317711710,2235,2235,2235,2235,7
|
|
20230623,112900,317696065,2235,2240,2240,2235,217
|
|
20230623,112800,317210570,2240,2240,2240,2240,0
|
|
20230623,112700,317210570,2240,2240,2240,2240,0
|
|
20230623,112600,317210570,2240,2240,2240,2240,0
|
|
20230623,112500,317210570,2240,2240,2240,2240,2
|
|
20230623,112400,317206090,2240,2240,2240,2240,1022
|
|
20230623,112300,314916810,2240,2235,2240,2235,10
|
|
20230623,112200,314894430,2235,2235,2235,2235,87
|
|
20230623,112100,314699985,2235,2235,2235,2235,0
|
|
20230623,112000,314699985,2235,2235,2235,2235,3
|
|
20230623,111900,314693280,2240,2240,2240,2240,0
|
|
20230623,111800,314693280,2240,2235,2240,2235,457
|
|
20230623,111700,313669605,2230,2230,2230,2230,600
|
|
20230623,111600,312331605,2230,2230,2230,2230,18
|
|
20230623,111500,312291465,2230,2230,2230,2230,0
|
|
20230623,111400,312291465,2230,2230,2230,2230,168
|
|
20230623,111300,311916825,2230,2230,2230,2230,0
|
|
20230623,111200,311916825,2230,2230,2230,2230,91
|
|
20230623,111100,311713895,2235,2235,2235,2235,448
|
|
20230623,111000,310712615,2235,2235,2235,2235,0
|
|
20230623,110900,310712615,2235,2235,2235,2235,100
|
|
20230623,110800,310489115,2240,2240,2240,2240,1
|
|
20230623,110700,310486875,2230,2230,2230,2230,671
|
|
20230623,110600,308990545,2230,2230,2230,2230,0
|
|
20230623,110500,308990545,2230,2230,2230,2230,0
|
|
20230623,110400,308990545,2230,2230,2230,2230,36
|
|
20230623,110300,308910265,2230,2230,2230,2230,320
|
|
20230623,110200,308196665,2230,2230,2230,2230,0
|
|
20230623,110100,308196665,2230,2230,2230,2230,1
|
|
20230623,110000,308194435,2230,2235,2235,2230,2472
|
|
20230623,105900,302676670,2235,2235,2235,2235,3
|
|
20230623,105800,302669965,2240,2240,2240,2240,0
|
|
20230623,105700,302669965,2240,2245,2245,2240,68
|
|
20230623,105600,302517310,2240,2240,2240,2240,0
|
|
20230623,105500,302517310,2240,2240,2240,2240,20
|
|
20230623,105400,302472510,2240,2240,2240,2240,0
|
|
20230623,105300,302472510,2240,2240,2240,2240,800
|
|
20230623,105200,300680510,2240,2250,2250,2240,4
|
|
20230623,105100,300671540,2240,2240,2240,2240,0
|
|
20230623,105000,300671540,2240,2245,2245,2240,511
|
|
20230623,104900,299526490,2245,2245,2245,2245,0
|
|
20230623,104800,299526490,2245,2245,2245,2245,500
|
|
20230623,104700,298403990,2250,2250,2250,2250,1
|
|
20230623,104600,298401740,2235,2250,2250,2235,1050
|
|
20230623,104500,296052010,2250,2250,2250,2250,2200
|
|
20230623,104400,291102010,2250,2250,2250,2250,4
|
|
20230623,104300,291093010,2230,2230,2230,2230,1020
|
|
20230623,104200,288818410,2230,2235,2235,2230,1007
|
|
20230623,104100,286571015,2235,2235,2235,2235,124
|
|
20230623,104000,286293875,2245,2245,2245,2245,50
|
|
20230623,103900,286181625,2245,2245,2245,2245,10
|
|
20230623,103800,286159175,2240,2240,2240,2240,279
|
|
20230623,103700,285534215,2240,2240,2240,2240,0
|
|
20230623,103600,285534215,2240,2240,2245,2240,1393
|
|
20230623,103500,282411900,2240,2240,2240,2240,140
|
|
20230623,103400,282098300,2240,2240,2240,2240,700
|
|
20230623,103300,280530300,2240,2240,2240,2240,1001
|
|
20230623,103200,278288060,2240,2240,2240,2240,4
|
|
20230623,103100,278279100,2240,2240,2240,2240,17
|
|
20230623,103000,278241020,2240,2235,2240,2235,116
|
|
20230623,102900,277981245,2230,2230,2230,2230,0
|
|
20230623,102800,277981245,2230,2230,2230,2230,2389
|
|
20230623,102700,272653775,2230,2235,2240,2230,784
|
|
20230623,102600,270898155,2235,2235,2235,2235,1091
|
|
20230623,102500,268459770,2235,2235,2235,2235,0
|
|
20230623,102400,268459770,2235,2230,2235,2230,691
|
|
20230623,102300,266917895,2235,2235,2235,2235,41
|
|
20230623,102200,266826260,2235,2235,2235,2235,60
|
|
20230623,102100,266692160,2235,2235,2235,2235,1183
|
|
20230623,102000,264048155,2240,2240,2240,2240,245
|
|
20230623,101900,263499355,2240,2240,2240,2240,10
|
|
20230623,101800,263476955,2240,2240,2240,2240,5
|
|
20230623,101700,263465755,2240,2240,2240,2240,123
|
|
20230623,101600,263190235,2240,2240,2240,2240,177
|
|
20230623,101500,262793755,2240,2235,2240,2235,3653
|
|
20230623,101400,254616335,2235,2235,2235,2235,149
|
|
20230623,101300,254283320,2235,2235,2235,2235,0
|
|
20230623,101200,254283320,2235,2235,2235,2235,602
|
|
20230623,101100,252937850,2230,2235,2235,2230,5333
|
|
20230623,101000,241043240,2235,2235,2235,2235,18
|
|
20230623,100900,241003010,2235,2235,2240,2235,431
|
|
20230623,100800,240038725,2235,2235,2235,2235,70
|
|
20230623,100700,239882275,2235,2235,2240,2230,109
|
|
20230623,100600,239638660,2230,2230,2230,2230,0
|
|
20230623,100500,239638660,2230,2235,2235,2230,2917
|
|
20230623,100400,233132040,2240,2240,2240,2240,0
|
|
20230623,100300,233132040,2240,2235,2240,2235,33
|
|
20230623,100200,233058125,2230,2235,2235,2230,880
|
|
20230623,100100,231095695,2240,2240,2240,2240,2590
|
|
20230623,100000,225294095,2230,2230,2230,2230,1203
|
|
20230623,095900,222611405,2235,2235,2235,2230,155
|
|
20230623,095800,222265030,2240,2235,2240,2235,140
|
|
20230623,095700,221952080,2235,2240,2240,2235,1076
|
|
20230623,095600,219542030,2240,2240,2240,2235,2567
|
|
20230623,095500,213804640,2235,2235,2235,2235,800
|
|
20230623,095400,212016640,2235,2235,2235,2235,4
|
|
20230623,095300,212007700,2235,2245,2245,2235,2987
|
|
20230623,095200,205314680,2245,2245,2245,2245,0
|
|
20230623,095100,205314680,2245,2245,2245,2245,10
|
|
20230623,095000,205292230,2245,2245,2245,2245,2239
|
|
20230623,094900,200265675,2245,2245,2245,2245,1
|
|
20230623,094800,200263430,2245,2245,2245,2245,0
|
|
20230623,094700,200263430,2245,2245,2245,2245,0
|
|
20230623,094600,200263430,2245,2245,2245,2245,303
|
|
20230623,094500,199583195,2245,2245,2245,2245,60
|
|
20230623,094400,199448495,2245,2245,2245,2245,234
|
|
20230623,094300,198923165,2240,2240,2240,2240,1051
|
|
20230623,094200,196568925,2250,2240,2250,2240,5227
|
|
20230623,094100,184819565,2240,2240,2240,2240,483
|
|
20230623,094000,183737645,2245,2240,2245,2240,32
|
|
20230623,093900,183665865,2240,2240,2240,2240,120
|
|
20230623,093800,183397065,2240,2240,2240,2240,1166
|
|
20230623,093700,180785225,2240,2245,2250,2240,2941
|
|
20230623,093600,174183560,2240,2245,2245,2240,3093
|
|
20230623,093500,167240380,2250,2250,2250,2250,311
|
|
20230623,093400,166540630,2250,2245,2250,2245,21
|
|
20230623,093300,166493385,2240,2245,2250,2240,779
|
|
20230623,093200,164746720,2245,2250,2250,2245,1478
|
|
20230623,093100,161427685,2250,2245,2250,2245,1447
|
|
20230623,093000,158172815,2250,2250,2250,2250,321
|
|
20230623,092900,157450565,2250,2255,2255,2250,4500
|
|
20230623,092800,147325165,2255,2255,2255,2255,879
|
|
20230623,092700,145343020,2255,2265,2265,2250,9296
|
|
20230623,092600,124384180,2265,2265,2270,2265,1989
|
|
20230623,092500,119878395,2270,2280,2280,2270,13547
|
|
20230623,092400,89110605,2280,2285,2290,2280,305
|
|
20230623,092300,88414395,2280,2280,2280,2280,651
|
|
20230623,092200,86930115,2280,2280,2280,2270,1894
|
|
20230623,092100,82617075,2280,2285,2285,2280,2131
|
|
20230623,092000,77751160,2290,2290,2290,2290,1064
|
|
20230623,091900,75314600,2295,2295,2295,2295,1
|
|
20230623,091800,75312305,2295,2295,2295,2290,1569
|
|
20230623,091700,71718270,2295,2295,2295,2290,336
|
|
20230623,091600,70947155,2290,2290,2290,2290,0
|
|
20230623,091500,70947155,2290,2290,2290,2290,0
|
|
20230623,091400,70947155,2290,2295,2295,2290,1674
|
|
20230623,091300,67107505,2295,2295,2295,2295,2606
|
|
20230623,091200,61126735,2295,2295,2295,2295,10
|
|
20230623,091100,61103785,2290,2300,2300,2290,5173
|
|
20230623,091000,49230260,2290,2290,2290,2290,0
|
|
20230623,090900,49230260,2290,2310,2310,2290,5138
|
|
20230623,090800,37363730,2310,2295,2310,2295,1250
|
|
20230623,090700,34478910,2290,2295,2305,2290,5601
|
|
20230623,090600,21604220,2295,2295,2295,2295,1173
|
|
20230623,090500,18912185,2295,2295,2295,2295,239
|
|
20230623,090400,18363680,2295,2285,2295,2285,723
|
|
20230623,090300,16706545,2285,2290,2290,2285,3000
|
|
20230623,090200,9845865,2290,2290,2290,2290,2078
|
|
20230623,090100,5087245,2290,2290,2290,2290,2
|
|
20230623,090000,5082665,2290,2300,2305,2290,2212
|