672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200900,250184660,3570,3570,3570,3570,97
|
|
20230623,200800,250184660,3570,3570,3570,3570,0
|
|
20230623,200700,250184660,3570,3570,3570,3570,0
|
|
20230623,200600,250184660,3570,3570,3570,3570,0
|
|
20230623,200500,250184660,3570,3570,3570,3570,0
|
|
20230623,200400,250184660,3570,3570,3570,3570,0
|
|
20230623,200300,250184660,3570,3570,3570,3570,0
|
|
20230623,200200,250184660,3570,3570,3570,3570,0
|
|
20230623,200100,250184660,3570,3570,3570,3570,0
|
|
20230623,200000,250184660,3570,3570,3570,3570,0
|
|
20230623,195900,250184660,3570,3570,3570,3570,0
|
|
20230623,195800,250184660,3570,3570,3570,3570,0
|
|
20230623,195700,250184660,3570,3570,3570,3570,0
|
|
20230623,195600,250184660,3570,3570,3570,3570,0
|
|
20230623,195500,250184660,3570,3570,3570,3570,0
|
|
20230623,195400,250184660,3570,3570,3570,3570,0
|
|
20230623,195300,250184660,3570,3570,3570,3570,0
|
|
20230623,195200,250184660,3570,3570,3570,3570,0
|
|
20230623,195100,250184660,3570,3570,3570,3570,0
|
|
20230623,195000,250184660,3570,3570,3570,3570,0
|
|
20230623,194900,250184660,3570,3570,3570,3570,0
|
|
20230623,194800,250184660,3570,3570,3570,3570,0
|
|
20230623,194700,250184660,3570,3570,3570,3570,0
|
|
20230623,194600,250184660,3570,3570,3570,3570,0
|
|
20230623,194500,250184660,3570,3570,3570,3570,0
|
|
20230623,194400,250184660,3570,3570,3570,3570,0
|
|
20230623,194300,250184660,3570,3570,3570,3570,0
|
|
20230623,194200,250184660,3570,3570,3570,3570,0
|
|
20230623,194100,250184660,3570,3570,3570,3570,0
|
|
20230623,194000,250184660,3570,3570,3570,3570,0
|
|
20230623,193900,250184660,3570,3570,3570,3570,97
|
|
20230623,193800,250184660,3570,3570,3570,3570,0
|
|
20230623,193700,250184660,3570,3570,3570,3570,0
|
|
20230623,193600,250184660,3570,3570,3570,3570,0
|
|
20230623,193500,250184660,3570,3570,3570,3570,0
|
|
20230623,193400,250184660,3570,3570,3570,3570,0
|
|
20230623,193300,250184660,3570,3570,3570,3570,0
|
|
20230623,193200,250184660,3570,3570,3570,3570,0
|
|
20230623,193100,250184660,3570,3570,3570,3570,0
|
|
20230623,193000,250184660,3570,3570,3570,3570,0
|
|
20230623,192900,250184660,3570,3570,3570,3570,0
|
|
20230623,192800,250184660,3570,3570,3570,3570,0
|
|
20230623,192700,250184660,3570,3570,3570,3570,0
|
|
20230623,192600,250184660,3570,3570,3570,3570,0
|
|
20230623,192500,250184660,3570,3570,3570,3570,0
|
|
20230623,192400,250184660,3570,3570,3570,3570,0
|
|
20230623,192300,250184660,3570,3570,3570,3570,0
|
|
20230623,192200,250184660,3570,3570,3570,3570,0
|
|
20230623,192100,250184660,3570,3570,3570,3570,0
|
|
20230623,192000,250184660,3570,3570,3570,3570,0
|
|
20230623,191900,250184660,3570,3570,3570,3570,0
|
|
20230623,191800,250184660,3570,3570,3570,3570,0
|
|
20230623,191700,250184660,3570,3570,3570,3570,0
|
|
20230623,191600,250184660,3570,3570,3570,3570,0
|
|
20230623,191500,250184660,3570,3570,3570,3570,0
|
|
20230623,191400,250184660,3570,3570,3570,3570,0
|
|
20230623,191300,250184660,3570,3570,3570,3570,0
|
|
20230623,191200,250184660,3570,3570,3570,3570,0
|
|
20230623,191100,250184660,3570,3570,3570,3570,0
|
|
20230623,191000,250184660,3570,3570,3570,3570,0
|
|
20230623,190900,250184660,3570,3570,3570,3570,97
|
|
20230623,190800,250184660,3570,3570,3570,3570,0
|
|
20230623,190700,250184660,3570,3570,3570,3570,0
|
|
20230623,190600,250184660,3570,3570,3570,3570,0
|
|
20230623,190500,250184660,3570,3570,3570,3570,0
|
|
20230623,190400,250184660,3570,3570,3570,3570,0
|
|
20230623,190300,250184660,3570,3570,3570,3570,0
|
|
20230623,190200,250184660,3570,3570,3570,3570,0
|
|
20230623,190100,250184660,3570,3570,3570,3570,0
|
|
20230623,190000,250184660,3570,3570,3570,3570,0
|
|
20230623,185900,250184660,3570,3570,3570,3570,0
|
|
20230623,185800,250184660,3570,3570,3570,3570,0
|
|
20230623,185700,250184660,3570,3570,3570,3570,0
|
|
20230623,185600,250184660,3570,3570,3570,3570,0
|
|
20230623,185500,250184660,3570,3570,3570,3570,0
|
|
20230623,185400,250184660,3570,3570,3570,3570,0
|
|
20230623,185300,250184660,3570,3570,3570,3570,0
|
|
20230623,185200,250184660,3570,3570,3570,3570,0
|
|
20230623,185100,250184660,3570,3570,3570,3570,0
|
|
20230623,185000,250184660,3570,3570,3570,3570,0
|
|
20230623,184900,250184660,3570,3570,3570,3570,0
|
|
20230623,184800,250184660,3570,3570,3570,3570,0
|
|
20230623,184700,250184660,3570,3570,3570,3570,0
|
|
20230623,184600,250184660,3570,3570,3570,3570,0
|
|
20230623,184500,250184660,3570,3570,3570,3570,0
|
|
20230623,184400,250184660,3570,3570,3570,3570,0
|
|
20230623,184300,250184660,3570,3570,3570,3570,0
|
|
20230623,184200,250184660,3570,3570,3570,3570,0
|
|
20230623,184100,250184660,3570,3570,3570,3570,0
|
|
20230623,184000,250184660,3570,3570,3570,3570,0
|
|
20230623,183900,250184660,3570,3570,3570,3570,97
|
|
20230623,183800,250184660,3570,3570,3570,3570,0
|
|
20230623,183700,250184660,3570,3570,3570,3570,0
|
|
20230623,183600,250184660,3570,3570,3570,3570,0
|
|
20230623,183500,250184660,3570,3570,3570,3570,0
|
|
20230623,183400,250184660,3570,3570,3570,3570,0
|
|
20230623,183300,250184660,3570,3570,3570,3570,0
|
|
20230623,183200,250184660,3570,3570,3570,3570,0
|
|
20230623,183100,250184660,3570,3570,3570,3570,0
|
|
20230623,183000,250184660,3570,3570,3570,3570,0
|
|
20230623,182900,250184660,3570,3570,3570,3570,0
|
|
20230623,182800,250184660,3570,3570,3570,3570,0
|
|
20230623,182700,250184660,3570,3570,3570,3570,0
|
|
20230623,182600,250184660,3570,3570,3570,3570,0
|
|
20230623,182500,250184660,3570,3570,3570,3570,0
|
|
20230623,182400,250184660,3570,3570,3570,3570,0
|
|
20230623,182300,250184660,3570,3570,3570,3570,0
|
|
20230623,182200,250184660,3570,3570,3570,3570,0
|
|
20230623,182100,250184660,3570,3570,3570,3570,0
|
|
20230623,182000,250184660,3570,3570,3570,3570,0
|
|
20230623,181900,250184660,3570,3570,3570,3570,0
|
|
20230623,181800,250184660,3570,3570,3570,3570,0
|
|
20230623,181700,250184660,3570,3570,3570,3570,0
|
|
20230623,181600,250184660,3570,3570,3570,3570,0
|
|
20230623,181500,250184660,3570,3570,3570,3570,0
|
|
20230623,181400,250184660,3570,3570,3570,3570,0
|
|
20230623,181300,250184660,3570,3570,3570,3570,0
|
|
20230623,181200,250184660,3570,3570,3570,3570,0
|
|
20230623,181100,250184660,3570,3570,3570,3570,0
|
|
20230623,181000,250184660,3570,3570,3570,3570,0
|
|
20230623,180900,250184660,3570,3570,3570,3570,97
|
|
20230623,180800,250184660,3570,3570,3570,3570,0
|
|
20230623,180700,250184660,3570,3570,3570,3570,0
|
|
20230623,180600,250184660,3570,3570,3570,3570,0
|
|
20230623,180500,250184660,3570,3570,3570,3570,0
|
|
20230623,180400,250184660,3570,3570,3570,3570,0
|
|
20230623,180300,250184660,3570,3570,3570,3570,0
|
|
20230623,180200,250184660,3570,3570,3570,3570,0
|
|
20230623,180100,250184660,3570,3570,3570,3570,0
|
|
20230623,180000,250184660,3570,3570,3570,3570,0
|
|
20230623,175900,250184660,3570,3570,3570,3570,0
|
|
20230623,175800,250184660,3570,3570,3570,3570,0
|
|
20230623,175700,250184660,3570,3570,3570,3570,0
|
|
20230623,175600,250184660,3570,3570,3570,3570,0
|
|
20230623,175500,250184660,3570,3570,3570,3570,0
|
|
20230623,175400,250184660,3570,3570,3570,3570,0
|
|
20230623,175300,250184660,3570,3570,3570,3570,0
|
|
20230623,175200,250184660,3570,3570,3570,3570,0
|
|
20230623,175100,250184660,3570,3570,3570,3570,0
|
|
20230623,175000,250184660,3570,3570,3570,3570,0
|
|
20230623,174900,250184660,3570,3570,3570,3570,0
|
|
20230623,174800,250184660,3570,3570,3570,3570,0
|
|
20230623,174700,250184660,3570,3570,3570,3570,0
|
|
20230623,174600,250184660,3570,3570,3570,3570,0
|
|
20230623,174500,250184660,3570,3570,3570,3570,0
|
|
20230623,174400,250184660,3570,3570,3570,3570,0
|
|
20230623,174300,250184660,3570,3570,3570,3570,0
|
|
20230623,174200,250184660,3570,3570,3570,3570,0
|
|
20230623,174100,250184660,3570,3570,3570,3570,0
|
|
20230623,174000,250184660,3570,3570,3570,3570,0
|
|
20230623,173900,250184660,3570,3570,3570,3570,97
|
|
20230623,173800,250184660,3570,3570,3570,3570,0
|
|
20230623,173700,250184660,3570,3570,3570,3570,0
|
|
20230623,173600,250184660,3570,3570,3570,3570,0
|
|
20230623,173500,250184660,3570,3570,3570,3570,0
|
|
20230623,173400,250184660,3570,3570,3570,3570,0
|
|
20230623,173300,250184660,3570,3570,3570,3570,0
|
|
20230623,173200,250184660,3570,3570,3570,3570,0
|
|
20230623,173100,250184660,3570,3570,3570,3570,0
|
|
20230623,173000,250184660,3570,3570,3570,3570,0
|
|
20230623,172900,250184660,3570,3570,3570,3570,0
|
|
20230623,172800,250184660,3570,3570,3570,3570,0
|
|
20230623,172700,250184660,3570,3570,3570,3570,0
|
|
20230623,172600,250184660,3570,3570,3570,3570,0
|
|
20230623,172500,250184660,3570,3570,3570,3570,0
|
|
20230623,172400,250184660,3570,3570,3570,3570,0
|
|
20230623,172300,250184660,3570,3570,3570,3570,0
|
|
20230623,172200,250184660,3570,3570,3570,3570,0
|
|
20230623,172100,250184660,3570,3570,3570,3570,0
|
|
20230623,172000,250184660,3570,3570,3570,3570,0
|
|
20230623,171900,250184660,3570,3570,3570,3570,0
|
|
20230623,171800,250184660,3570,3570,3570,3570,0
|
|
20230623,171700,250184660,3570,3570,3570,3570,0
|
|
20230623,171600,250184660,3570,3570,3570,3570,0
|
|
20230623,171500,250184660,3570,3570,3570,3570,0
|
|
20230623,171400,250184660,3570,3570,3570,3570,0
|
|
20230623,171300,250184660,3570,3570,3570,3570,0
|
|
20230623,171200,250184660,3570,3570,3570,3570,0
|
|
20230623,171100,250184660,3570,3570,3570,3570,0
|
|
20230623,171000,250184660,3570,3570,3570,3570,0
|
|
20230623,170900,250184660,3570,3570,3570,3570,97
|
|
20230623,170800,250184660,3570,3570,3570,3570,0
|
|
20230623,170700,250184660,3570,3570,3570,3570,0
|
|
20230623,170600,250184660,3570,3570,3570,3570,0
|
|
20230623,170500,250184660,3570,3570,3570,3570,0
|
|
20230623,170400,250184660,3570,3570,3570,3570,0
|
|
20230623,170300,250184660,3570,3570,3570,3570,0
|
|
20230623,170200,250184660,3570,3570,3570,3570,0
|
|
20230623,170100,250184660,3570,3570,3570,3570,0
|
|
20230623,170000,250184660,3570,3570,3570,3570,0
|
|
20230623,165900,250184660,3570,3570,3570,3570,0
|
|
20230623,165800,250184660,3570,3570,3570,3570,0
|
|
20230623,165700,250184660,3570,3570,3570,3570,0
|
|
20230623,165600,250184660,3570,3570,3570,3570,0
|
|
20230623,165500,250184660,3570,3570,3570,3570,0
|
|
20230623,165400,250184660,3570,3570,3570,3570,0
|
|
20230623,165300,250184660,3570,3570,3570,3570,0
|
|
20230623,165200,250184660,3570,3570,3570,3570,0
|
|
20230623,165100,250184660,3570,3570,3570,3570,0
|
|
20230623,165000,250184660,3570,3570,3570,3570,0
|
|
20230623,164900,250184660,3570,3570,3570,3570,0
|
|
20230623,164800,250184660,3570,3570,3570,3570,0
|
|
20230623,164700,250184660,3570,3570,3570,3570,0
|
|
20230623,164600,250184660,3570,3570,3570,3570,0
|
|
20230623,164500,250184660,3570,3570,3570,3570,0
|
|
20230623,164400,250184660,3570,3570,3570,3570,0
|
|
20230623,164300,250184660,3570,3570,3570,3570,0
|
|
20230623,164200,250184660,3570,3570,3570,3570,0
|
|
20230623,164100,250184660,3570,3570,3570,3570,0
|
|
20230623,164000,250184660,3570,3570,3570,3570,0
|
|
20230623,163900,250184660,3570,3570,3570,3570,97
|
|
20230623,163800,250184660,3570,3570,3570,3570,0
|
|
20230623,163700,250184660,3570,3570,3570,3570,0
|
|
20230623,163600,250184660,3570,3570,3570,3570,0
|
|
20230623,163500,250184660,3570,3570,3570,3570,0
|
|
20230623,163400,250184660,3570,3570,3570,3570,0
|
|
20230623,163300,250184660,3570,3570,3570,3570,0
|
|
20230623,163200,250184660,3570,3570,3570,3570,0
|
|
20230623,163100,250184660,3570,3570,3570,3570,0
|
|
20230623,163000,250184660,3570,3570,3570,3570,0
|
|
20230623,162900,250184660,3570,3570,3570,3570,0
|
|
20230623,162800,250184660,3570,3570,3570,3570,0
|
|
20230623,162700,250184660,3570,3570,3570,3570,0
|
|
20230623,162600,250184660,3570,3570,3570,3570,0
|
|
20230623,162500,250184660,3570,3570,3570,3570,0
|
|
20230623,162400,250184660,3570,3570,3570,3570,0
|
|
20230623,162300,250184660,3570,3570,3570,3570,0
|
|
20230623,162200,250184660,3570,3570,3570,3570,0
|
|
20230623,162100,250184660,3570,3570,3570,3570,0
|
|
20230623,162000,250184660,3570,3570,3570,3570,0
|
|
20230623,161900,250184660,3570,3570,3570,3570,0
|
|
20230623,161800,250184660,3570,3570,3570,3570,0
|
|
20230623,161700,250184660,3570,3570,3570,3570,0
|
|
20230623,161600,250184660,3570,3570,3570,3570,0
|
|
20230623,161500,250184660,3570,3570,3570,3570,0
|
|
20230623,161400,250184660,3570,3570,3570,3570,0
|
|
20230623,161300,250184660,3570,3570,3570,3570,0
|
|
20230623,161200,250184660,3570,3570,3570,3570,0
|
|
20230623,161100,250184660,3570,3570,3570,3570,0
|
|
20230623,161000,250184660,3570,3570,3570,3570,0
|
|
20230623,160900,250184660,3570,3570,3570,3570,97
|
|
20230623,160800,250184660,3570,3570,3570,3570,0
|
|
20230623,160700,250184660,3570,3570,3570,3570,0
|
|
20230623,160600,250184660,3570,3570,3570,3570,0
|
|
20230623,160500,250184660,3570,3570,3570,3570,0
|
|
20230623,160400,250184660,3570,3570,3570,3570,0
|
|
20230623,160300,250184660,3570,3570,3570,3570,0
|
|
20230623,160200,250184660,3570,3570,3570,3570,0
|
|
20230623,160100,250184660,3570,3570,3570,3570,0
|
|
20230623,160000,250184660,3570,3570,3570,3570,0
|
|
20230623,155900,250184660,3570,3570,3570,3570,0
|
|
20230623,155800,250184660,3570,3570,3570,3570,0
|
|
20230623,155700,250184660,3570,3570,3570,3570,0
|
|
20230623,155600,250184660,3570,3570,3570,3570,0
|
|
20230623,155500,250184660,3570,3570,3570,3570,0
|
|
20230623,155400,250184660,3570,3570,3570,3570,0
|
|
20230623,155300,250184660,3570,3570,3570,3570,0
|
|
20230623,155200,250184660,3570,3570,3570,3570,0
|
|
20230623,155100,250184660,3570,3570,3570,3570,0
|
|
20230623,155000,250184660,3570,3570,3570,3570,0
|
|
20230623,154900,250184660,3570,3570,3570,3570,0
|
|
20230623,154800,250184660,3570,3570,3570,3570,0
|
|
20230623,154700,250184660,3570,3570,3570,3570,0
|
|
20230623,154600,250184660,3570,3570,3570,3570,0
|
|
20230623,154500,250184660,3570,3570,3570,3570,0
|
|
20230623,154400,250184660,3570,3570,3570,3570,0
|
|
20230623,154300,250184660,3570,3570,3570,3570,0
|
|
20230623,154200,250184660,3570,3570,3570,3570,0
|
|
20230623,154100,250184660,3570,3570,3570,3570,0
|
|
20230623,154000,250184660,3570,3570,3570,3570,0
|
|
20230623,153900,250184660,3570,3570,3570,3570,97
|
|
20230623,153800,250184660,3570,3570,3570,3570,0
|
|
20230623,153700,250184660,3570,3570,3570,3570,0
|
|
20230623,153600,250184660,3570,3570,3570,3570,0
|
|
20230623,153500,250184660,3570,3570,3570,3570,0
|
|
20230623,153400,250184660,3570,3570,3570,3570,0
|
|
20230623,153300,250184660,3570,3570,3570,3570,0
|
|
20230623,153200,250184660,3570,3570,3570,3570,0
|
|
20230623,153100,250184660,3570,3570,3570,3570,0
|
|
20230623,153000,250184660,3570,3570,3570,3570,97
|
|
20230623,152900,249838370,3570,3570,3570,3570,0
|
|
20230623,152800,249838370,3570,3570,3570,3570,0
|
|
20230623,152700,249838370,3570,3570,3570,3570,0
|
|
20230623,152600,249838370,3570,3570,3570,3570,0
|
|
20230623,152500,249838370,3570,3570,3570,3570,0
|
|
20230623,152400,249838370,3570,3570,3570,3570,0
|
|
20230623,152300,249838370,3570,3570,3570,3570,0
|
|
20230623,152200,249838370,3570,3570,3570,3570,0
|
|
20230623,152100,249838370,3570,3570,3570,3570,0
|
|
20230623,152000,249838370,3570,3570,3570,3570,0
|
|
20230623,151900,249838370,3570,3570,3570,3570,1
|
|
20230623,151800,249834800,3570,3570,3570,3570,5
|
|
20230623,151700,249816950,3580,3580,3580,3580,2
|
|
20230623,151600,249809790,3575,3575,3575,3575,0
|
|
20230623,151500,249809790,3575,3575,3575,3570,17751
|
|
20230623,151400,186434710,3575,3575,3575,3575,0
|
|
20230623,151300,186434710,3575,3575,3575,3575,50
|
|
20230623,151200,186255960,3575,3575,3575,3575,815
|
|
20230623,151100,183342335,3575,3575,3575,3575,0
|
|
20230623,151000,183342335,3575,3575,3575,3575,29
|
|
20230623,150900,183238660,3580,3580,3580,3580,1580
|
|
20230623,150800,177582260,3580,3580,3580,3580,29
|
|
20230623,150700,177478440,3580,3580,3580,3580,0
|
|
20230623,150600,177478440,3580,3580,3580,3580,1
|
|
20230623,150500,177474860,3580,3580,3580,3580,0
|
|
20230623,150400,177474860,3580,3580,3580,3580,18
|
|
20230623,150300,177410420,3575,3575,3575,3575,0
|
|
20230623,150200,177410420,3575,3575,3575,3575,0
|
|
20230623,150100,177410420,3575,3575,3575,3575,0
|
|
20230623,150000,177410420,3575,3575,3575,3575,2000
|
|
20230623,145900,170260420,3580,3580,3580,3580,0
|
|
20230623,145800,170260420,3580,3580,3580,3580,0
|
|
20230623,145700,170260420,3580,3580,3580,3580,0
|
|
20230623,145600,170260420,3580,3580,3580,3580,1
|
|
20230623,145500,170256840,3575,3575,3575,3575,0
|
|
20230623,145400,170256840,3575,3575,3575,3575,0
|
|
20230623,145300,170256840,3575,3575,3575,3575,97
|
|
20230623,145200,169910065,3575,3575,3575,3575,3
|
|
20230623,145100,169899340,3580,3575,3580,3575,845
|
|
20230623,145000,166878435,3575,3575,3575,3575,1
|
|
20230623,144900,166874860,3575,3575,3575,3575,0
|
|
20230623,144800,166874860,3575,3575,3575,3575,0
|
|
20230623,144700,166874860,3575,3575,3575,3575,34
|
|
20230623,144600,166753310,3575,3575,3575,3575,0
|
|
20230623,144500,166753310,3575,3575,3575,3575,362
|
|
20230623,144400,165459160,3575,3575,3575,3575,1
|
|
20230623,144300,165455585,3580,3580,3580,3580,0
|
|
20230623,144200,165455585,3580,3580,3580,3580,0
|
|
20230623,144100,165455585,3580,3580,3580,3580,0
|
|
20230623,144000,165455585,3580,3575,3580,3575,1000
|
|
20230623,143900,161876690,3570,3570,3570,3570,0
|
|
20230623,143800,161876690,3570,3570,3570,3570,0
|
|
20230623,143700,161876690,3570,3570,3570,3570,0
|
|
20230623,143600,161876690,3570,3570,3570,3570,150
|
|
20230623,143500,161341190,3575,3575,3575,3575,0
|
|
20230623,143400,161341190,3575,3575,3575,3575,0
|
|
20230623,143300,161341190,3575,3575,3575,3575,0
|
|
20230623,143200,161341190,3575,3575,3575,3575,0
|
|
20230623,143100,161341190,3575,3575,3575,3575,0
|
|
20230623,143000,161341190,3575,3575,3575,3575,0
|
|
20230623,142900,161341190,3575,3575,3575,3575,1
|
|
20230623,142800,161337615,3575,3575,3575,3575,1
|
|
20230623,142700,161334040,3575,3575,3575,3575,0
|
|
20230623,142600,161334040,3575,3575,3575,3575,1
|
|
20230623,142500,161330465,3575,3575,3575,3575,12
|
|
20230623,142400,161287565,3570,3570,3570,3570,580
|
|
20230623,142300,159216965,3570,3570,3570,3570,0
|
|
20230623,142200,159216965,3570,3570,3570,3570,0
|
|
20230623,142100,159216965,3570,3570,3570,3570,0
|
|
20230623,142000,159216965,3570,3570,3570,3570,0
|
|
20230623,141900,159216965,3570,3570,3570,3570,0
|
|
20230623,141800,159216965,3570,3570,3570,3570,150
|
|
20230623,141700,158681465,3570,3570,3570,3570,0
|
|
20230623,141600,158681465,3570,3570,3570,3570,100
|
|
20230623,141500,158324465,3575,3575,3575,3575,0
|
|
20230623,141400,158324465,3575,3575,3575,3575,0
|
|
20230623,141300,158324465,3575,3575,3575,3575,0
|
|
20230623,141200,158324465,3575,3575,3575,3575,0
|
|
20230623,141100,158324465,3575,3575,3575,3575,100
|
|
20230623,141000,157966965,3575,3575,3575,3575,4
|
|
20230623,140900,157952665,3575,3575,3575,3575,10
|
|
20230623,140800,157916915,3575,3575,3575,3575,0
|
|
20230623,140700,157916915,3575,3575,3575,3575,0
|
|
20230623,140600,157916915,3575,3575,3575,3575,21
|
|
20230623,140500,157841840,3575,3575,3575,3575,0
|
|
20230623,140400,157841840,3575,3575,3575,3575,152
|
|
20230623,140300,157298440,3575,3575,3575,3575,0
|
|
20230623,140200,157298440,3575,3575,3575,3575,0
|
|
20230623,140100,157298440,3575,3575,3575,3575,0
|
|
20230623,140000,157298440,3575,3575,3575,3575,0
|
|
20230623,135900,157298440,3575,3575,3575,3575,0
|
|
20230623,135800,157298440,3575,3575,3575,3575,0
|
|
20230623,135700,157298440,3575,3575,3575,3575,0
|
|
20230623,135600,157298440,3575,3575,3575,3575,0
|
|
20230623,135500,157298440,3575,3575,3575,3575,0
|
|
20230623,135400,157298440,3575,3575,3575,3575,0
|
|
20230623,135300,157298440,3575,3575,3575,3575,2
|
|
20230623,135200,157291290,3575,3575,3575,3575,2
|
|
20230623,135100,157284140,3570,3570,3570,3570,0
|
|
20230623,135000,157284140,3570,3570,3570,3570,2
|
|
20230623,134900,157277000,3575,3575,3575,3575,0
|
|
20230623,134800,157277000,3575,3575,3575,3575,0
|
|
20230623,134700,157277000,3575,3575,3575,3575,0
|
|
20230623,134600,157277000,3575,3575,3575,3575,4
|
|
20230623,134500,157262700,3575,3575,3575,3575,0
|
|
20230623,134400,157262700,3575,3575,3575,3575,0
|
|
20230623,134300,157262700,3575,3575,3575,3575,0
|
|
20230623,134200,157262700,3575,3575,3575,3575,162
|
|
20230623,134100,156683550,3575,3575,3575,3575,5
|
|
20230623,134000,156665675,3575,3575,3575,3575,100
|
|
20230623,133900,156308175,3575,3575,3575,3575,5
|
|
20230623,133800,156290300,3575,3575,3575,3575,10
|
|
20230623,133700,156254550,3560,3560,3560,3560,0
|
|
20230623,133600,156254550,3560,3560,3560,3560,0
|
|
20230623,133500,156254550,3560,3560,3560,3560,0
|
|
20230623,133400,156254550,3560,3560,3560,3560,0
|
|
20230623,133300,156254550,3560,3560,3560,3560,0
|
|
20230623,133200,156254550,3560,3560,3560,3560,0
|
|
20230623,133100,156254550,3560,3560,3560,3560,0
|
|
20230623,133000,156254550,3560,3560,3560,3560,0
|
|
20230623,132900,156254550,3560,3560,3560,3560,0
|
|
20230623,132800,156254550,3560,3560,3560,3560,0
|
|
20230623,132700,156254550,3560,3560,3560,3560,0
|
|
20230623,132600,156254550,3560,3560,3560,3560,0
|
|
20230623,132500,156254550,3560,3560,3560,3560,0
|
|
20230623,132400,156254550,3560,3560,3560,3560,0
|
|
20230623,132300,156254550,3560,3560,3560,3560,0
|
|
20230623,132200,156254550,3560,3560,3560,3560,0
|
|
20230623,132100,156254550,3560,3560,3560,3560,0
|
|
20230623,132000,156254550,3560,3560,3560,3560,0
|
|
20230623,131900,156254550,3560,3560,3560,3560,0
|
|
20230623,131800,156254550,3560,3560,3560,3560,0
|
|
20230623,131700,156254550,3560,3560,3560,3560,0
|
|
20230623,131600,156254550,3560,3560,3560,3560,0
|
|
20230623,131500,156254550,3560,3560,3560,3560,0
|
|
20230623,131400,156254550,3560,3560,3560,3560,0
|
|
20230623,131300,156254550,3560,3560,3560,3560,0
|
|
20230623,131200,156254550,3560,3560,3560,3560,0
|
|
20230623,131100,156254550,3560,3560,3560,3560,0
|
|
20230623,131000,156254550,3560,3560,3560,3560,0
|
|
20230623,130900,156254550,3560,3570,3570,3560,1059
|
|
20230623,130800,152478920,3560,3560,3560,3560,0
|
|
20230623,130700,152478920,3560,3560,3560,3560,0
|
|
20230623,130600,152478920,3560,3560,3560,3560,0
|
|
20230623,130500,152478920,3560,3560,3560,3560,0
|
|
20230623,130400,152478920,3560,3560,3560,3560,0
|
|
20230623,130300,152478920,3560,3560,3560,3560,0
|
|
20230623,130200,152478920,3560,3560,3560,3560,0
|
|
20230623,130100,152478920,3560,3560,3560,3560,0
|
|
20230623,130000,152478920,3560,3560,3560,3560,300
|
|
20230623,125900,151410920,3570,3570,3570,3570,0
|
|
20230623,125800,151410920,3570,3570,3570,3570,0
|
|
20230623,125700,151410920,3570,3570,3570,3570,0
|
|
20230623,125600,151410920,3570,3570,3570,3570,0
|
|
20230623,125500,151410920,3570,3570,3570,3570,20
|
|
20230623,125400,151339520,3570,3570,3570,3570,0
|
|
20230623,125300,151339520,3570,3570,3570,3570,85
|
|
20230623,125200,151036070,3570,3570,3570,3570,0
|
|
20230623,125100,151036070,3570,3570,3570,3570,186
|
|
20230623,125000,150372050,3565,3565,3565,3565,0
|
|
20230623,124900,150372050,3565,3565,3565,3565,0
|
|
20230623,124800,150372050,3565,3565,3565,3565,329
|
|
20230623,124700,149199165,3560,3560,3560,3560,0
|
|
20230623,124600,149199165,3560,3560,3560,3560,0
|
|
20230623,124500,149199165,3560,3560,3560,3560,0
|
|
20230623,124400,149199165,3560,3560,3560,3560,0
|
|
20230623,124300,149199165,3560,3560,3560,3560,150
|
|
20230623,124200,148665165,3565,3565,3565,3565,0
|
|
20230623,124100,148665165,3565,3565,3565,3565,0
|
|
20230623,124000,148665165,3565,3565,3565,3565,0
|
|
20230623,123900,148665165,3565,3565,3565,3565,93
|
|
20230623,123800,148333620,3565,3565,3565,3565,591
|
|
20230623,123700,146226705,3565,3565,3565,3565,0
|
|
20230623,123600,146226705,3565,3565,3565,3565,0
|
|
20230623,123500,146226705,3565,3565,3565,3565,0
|
|
20230623,123400,146226705,3565,3565,3565,3565,0
|
|
20230623,123300,146226705,3565,3565,3565,3565,0
|
|
20230623,123200,146226705,3565,3565,3565,3565,0
|
|
20230623,123100,146226705,3565,3565,3565,3565,0
|
|
20230623,123000,146226705,3565,3565,3565,3565,0
|
|
20230623,122900,146226705,3565,3565,3565,3565,1
|
|
20230623,122800,146223140,3570,3570,3570,3570,0
|
|
20230623,122700,146223140,3570,3570,3570,3570,0
|
|
20230623,122600,146223140,3570,3570,3570,3570,0
|
|
20230623,122500,146223140,3570,3570,3570,3570,0
|
|
20230623,122400,146223140,3570,3570,3570,3570,5
|
|
20230623,122300,146205290,3565,3565,3565,3565,0
|
|
20230623,122200,146205290,3565,3565,3565,3565,0
|
|
20230623,122100,146205290,3565,3565,3565,3565,0
|
|
20230623,122000,146205290,3565,3565,3565,3565,0
|
|
20230623,121900,146205290,3565,3565,3565,3565,0
|
|
20230623,121800,146205290,3565,3565,3565,3565,0
|
|
20230623,121700,146205290,3565,3565,3565,3565,0
|
|
20230623,121600,146205290,3565,3565,3565,3565,0
|
|
20230623,121500,146205290,3565,3565,3565,3565,0
|
|
20230623,121400,146205290,3565,3565,3565,3565,0
|
|
20230623,121300,146205290,3565,3565,3565,3565,0
|
|
20230623,121200,146205290,3565,3565,3565,3565,0
|
|
20230623,121100,146205290,3565,3565,3565,3565,11
|
|
20230623,121000,146166075,3565,3565,3565,3565,5
|
|
20230623,120900,146148250,3565,3570,3570,3565,6
|
|
20230623,120800,146126855,3570,3570,3570,3570,0
|
|
20230623,120700,146126855,3570,3570,3570,3570,0
|
|
20230623,120600,146126855,3570,3570,3570,3570,0
|
|
20230623,120500,146126855,3570,3570,3570,3570,0
|
|
20230623,120400,146126855,3570,3570,3570,3570,0
|
|
20230623,120300,146126855,3570,3570,3570,3570,0
|
|
20230623,120200,146126855,3570,3570,3570,3570,0
|
|
20230623,120100,146126855,3570,3570,3570,3570,5
|
|
20230623,120000,146109005,3570,3570,3570,3570,0
|
|
20230623,115900,146109005,3570,3570,3570,3570,0
|
|
20230623,115800,146109005,3570,3570,3570,3570,0
|
|
20230623,115700,146109005,3570,3570,3570,3570,0
|
|
20230623,115600,146109005,3570,3570,3570,3570,0
|
|
20230623,115500,146109005,3570,3570,3570,3570,2
|
|
20230623,115400,146101865,3570,3570,3570,3570,0
|
|
20230623,115300,146101865,3570,3570,3570,3570,0
|
|
20230623,115200,146101865,3570,3570,3570,3570,0
|
|
20230623,115100,146101865,3570,3570,3570,3570,0
|
|
20230623,115000,146101865,3570,3570,3570,3570,0
|
|
20230623,114900,146101865,3570,3570,3570,3570,140
|
|
20230623,114800,145602065,3560,3560,3560,3560,0
|
|
20230623,114700,145602065,3560,3560,3560,3560,0
|
|
20230623,114600,145602065,3560,3560,3560,3560,0
|
|
20230623,114500,145602065,3560,3560,3560,3560,0
|
|
20230623,114400,145602065,3560,3560,3560,3560,0
|
|
20230623,114300,145602065,3560,3560,3560,3560,0
|
|
20230623,114200,145602065,3560,3560,3560,3560,0
|
|
20230623,114100,145602065,3560,3560,3560,3560,0
|
|
20230623,114000,145602065,3560,3560,3560,3560,70
|
|
20230623,113900,145352865,3560,3560,3560,3560,4
|
|
20230623,113800,145338625,3560,3560,3560,3560,0
|
|
20230623,113700,145338625,3560,3560,3560,3560,1
|
|
20230623,113600,145335065,3560,3560,3560,3560,2
|
|
20230623,113500,145327945,3560,3560,3560,3560,589
|
|
20230623,113400,143231105,3560,3560,3560,3560,0
|
|
20230623,113300,143231105,3560,3560,3560,3560,0
|
|
20230623,113200,143231105,3560,3560,3560,3560,0
|
|
20230623,113100,143231105,3560,3560,3560,3560,0
|
|
20230623,113000,143231105,3560,3560,3560,3560,0
|
|
20230623,112900,143231105,3560,3560,3560,3560,0
|
|
20230623,112800,143231105,3560,3560,3560,3560,0
|
|
20230623,112700,143231105,3560,3560,3560,3560,50
|
|
20230623,112600,143053105,3550,3550,3550,3550,27
|
|
20230623,112500,142957255,3550,3555,3555,3550,5431
|
|
20230623,112400,123671050,3555,3555,3555,3555,0
|
|
20230623,112300,123671050,3555,3555,3555,3555,0
|
|
20230623,112200,123671050,3555,3555,3555,3555,0
|
|
20230623,112100,123671050,3555,3555,3555,3555,0
|
|
20230623,112000,123671050,3555,3555,3555,3555,0
|
|
20230623,111900,123671050,3555,3555,3555,3555,0
|
|
20230623,111800,123671050,3555,3555,3555,3555,0
|
|
20230623,111700,123671050,3555,3555,3555,3555,0
|
|
20230623,111600,123671050,3555,3555,3555,3555,0
|
|
20230623,111500,123671050,3555,3555,3555,3555,0
|
|
20230623,111400,123671050,3555,3555,3555,3555,0
|
|
20230623,111300,123671050,3555,3555,3555,3555,0
|
|
20230623,111200,123671050,3555,3555,3555,3555,0
|
|
20230623,111100,123671050,3555,3555,3555,3555,0
|
|
20230623,111000,123671050,3555,3555,3555,3555,0
|
|
20230623,110900,123671050,3555,3555,3555,3555,118
|
|
20230623,110800,123251560,3550,3550,3550,3550,0
|
|
20230623,110700,123251560,3550,3550,3550,3550,0
|
|
20230623,110600,123251560,3550,3550,3550,3550,0
|
|
20230623,110500,123251560,3550,3550,3550,3550,0
|
|
20230623,110400,123251560,3550,3550,3550,3550,0
|
|
20230623,110300,123251560,3550,3560,3560,3550,8009
|
|
20230623,110200,94773395,3565,3565,3565,3565,0
|
|
20230623,110100,94773395,3565,3565,3565,3565,6
|
|
20230623,110000,94752005,3565,3565,3565,3565,4
|
|
20230623,105900,94737745,3565,3565,3565,3560,78
|
|
20230623,105800,94459985,3565,3565,3565,3565,7
|
|
20230623,105700,94435030,3565,3565,3565,3565,66
|
|
20230623,105600,94199740,3565,3565,3565,3565,15
|
|
20230623,105500,94146265,3565,3565,3565,3565,0
|
|
20230623,105400,94146265,3565,3565,3565,3565,0
|
|
20230623,105300,94146265,3565,3565,3565,3565,0
|
|
20230623,105200,94146265,3565,3565,3565,3565,0
|
|
20230623,105100,94146265,3565,3565,3565,3565,0
|
|
20230623,105000,94146265,3565,3565,3565,3565,0
|
|
20230623,104900,94146265,3565,3565,3565,3565,0
|
|
20230623,104800,94146265,3565,3565,3565,3565,0
|
|
20230623,104700,94146265,3565,3565,3565,3565,0
|
|
20230623,104600,94146265,3565,3565,3565,3565,0
|
|
20230623,104500,94146265,3565,3565,3565,3565,0
|
|
20230623,104400,94146265,3565,3565,3565,3565,0
|
|
20230623,104300,94146265,3565,3565,3565,3565,0
|
|
20230623,104200,94146265,3565,3565,3565,3565,0
|
|
20230623,104100,94146265,3565,3565,3565,3565,10
|
|
20230623,104000,94110615,3565,3565,3565,3565,0
|
|
20230623,103900,94110615,3565,3565,3565,3565,0
|
|
20230623,103800,94110615,3565,3565,3565,3565,6
|
|
20230623,103700,94089225,3565,3565,3565,3565,0
|
|
20230623,103600,94089225,3565,3565,3565,3565,0
|
|
20230623,103500,94089225,3565,3565,3565,3565,0
|
|
20230623,103400,94089225,3565,3565,3565,3565,55
|
|
20230623,103300,93893150,3560,3560,3560,3560,0
|
|
20230623,103200,93893150,3560,3560,3560,3560,0
|
|
20230623,103100,93893150,3560,3560,3560,3560,490
|
|
20230623,103000,92148750,3565,3565,3565,3565,0
|
|
20230623,102900,92148750,3565,3565,3565,3565,0
|
|
20230623,102800,92148750,3565,3565,3565,3565,100
|
|
20230623,102700,91792250,3565,3565,3565,3565,0
|
|
20230623,102600,91792250,3565,3565,3565,3565,0
|
|
20230623,102500,91792250,3565,3565,3565,3565,1
|
|
20230623,102400,91788685,3560,3560,3560,3560,0
|
|
20230623,102300,91788685,3560,3560,3560,3560,0
|
|
20230623,102200,91788685,3560,3560,3560,3560,0
|
|
20230623,102100,91788685,3560,3560,3560,3560,0
|
|
20230623,102000,91788685,3560,3560,3560,3560,0
|
|
20230623,101900,91788685,3560,3560,3560,3560,0
|
|
20230623,101800,91788685,3560,3560,3560,3560,0
|
|
20230623,101700,91788685,3560,3560,3560,3560,0
|
|
20230623,101600,91788685,3560,3570,3570,3560,101
|
|
20230623,101500,91429115,3575,3575,3575,3575,0
|
|
20230623,101400,91429115,3575,3575,3575,3575,0
|
|
20230623,101300,91429115,3575,3575,3575,3575,10
|
|
20230623,101200,91393365,3560,3560,3560,3560,20
|
|
20230623,101100,91322165,3570,3570,3570,3570,1
|
|
20230623,101000,91318595,3575,3575,3575,3575,10
|
|
20230623,100900,91282845,3565,3565,3565,3565,0
|
|
20230623,100800,91282845,3565,3565,3565,3565,41
|
|
20230623,100700,91136680,3575,3575,3575,3575,0
|
|
20230623,100600,91136680,3575,3575,3575,3575,50
|
|
20230623,100500,90957930,3565,3565,3565,3565,0
|
|
20230623,100400,90957930,3565,3565,3565,3565,0
|
|
20230623,100300,90957930,3565,3565,3565,3565,0
|
|
20230623,100200,90957930,3565,3565,3565,3565,0
|
|
20230623,100100,90957930,3565,3570,3570,3565,2
|
|
20230623,100000,90950795,3565,3565,3565,3565,0
|
|
20230623,095900,90950795,3565,3565,3565,3565,0
|
|
20230623,095800,90950795,3565,3560,3565,3560,2896
|
|
20230623,095700,80627535,3560,3560,3560,3560,0
|
|
20230623,095600,80627535,3560,3560,3560,3560,0
|
|
20230623,095500,80627535,3560,3560,3560,3560,0
|
|
20230623,095400,80627535,3560,3560,3560,3560,0
|
|
20230623,095300,80627535,3560,3560,3560,3560,0
|
|
20230623,095200,80627535,3560,3560,3560,3560,258
|
|
20230623,095100,79709055,3565,3565,3565,3565,10
|
|
20230623,095000,79673405,3565,3565,3565,3565,5
|
|
20230623,094900,79655580,3565,3565,3565,3565,1
|
|
20230623,094800,79652015,3560,3560,3560,3560,0
|
|
20230623,094700,79652015,3560,3560,3560,3560,0
|
|
20230623,094600,79652015,3560,3560,3560,3560,0
|
|
20230623,094500,79652015,3560,3560,3560,3560,0
|
|
20230623,094400,79652015,3560,3560,3560,3560,0
|
|
20230623,094300,79652015,3560,3560,3560,3560,0
|
|
20230623,094200,79652015,3560,3560,3560,3560,0
|
|
20230623,094100,79652015,3560,3560,3560,3560,344
|
|
20230623,094000,78427375,3560,3560,3560,3560,29
|
|
20230623,093900,78324135,3560,3555,3560,3555,136
|
|
20230623,093800,77840650,3560,3560,3560,3560,0
|
|
20230623,093700,77840650,3560,3560,3560,3560,79
|
|
20230623,093600,77559410,3560,3560,3560,3550,15
|
|
20230623,093500,77506040,3555,3555,3555,3555,1
|
|
20230623,093400,77502485,3550,3550,3550,3550,563
|
|
20230623,093300,75503835,3560,3560,3560,3560,3
|
|
20230623,093200,75493155,3550,3550,3550,3550,59
|
|
20230623,093100,75283705,3550,3560,3560,3550,8307
|
|
20230623,093000,45750415,3565,3565,3565,3560,60
|
|
20230623,092900,45536615,3565,3570,3570,3565,2683
|
|
20230623,092800,35971710,3570,3570,3570,3570,0
|
|
20230623,092700,35971710,3570,3570,3570,3570,500
|
|
20230623,092600,34186710,3570,3570,3570,3570,569
|
|
20230623,092500,32155380,3570,3570,3580,3570,221
|
|
20230623,092400,31366400,3575,3575,3575,3575,0
|
|
20230623,092300,31366400,3575,3570,3575,3570,21
|
|
20230623,092200,31291365,3570,3570,3570,3570,0
|
|
20230623,092100,31291365,3570,3570,3570,3570,0
|
|
20230623,092000,31291365,3570,3570,3570,3570,330
|
|
20230623,091900,30113265,3570,3570,3570,3570,0
|
|
20230623,091800,30113265,3570,3565,3570,3565,82
|
|
20230623,091700,29820840,3570,3570,3570,3570,30
|
|
20230623,091600,29713740,3570,3570,3570,3570,100
|
|
20230623,091500,29356740,3570,3570,3570,3570,10
|
|
20230623,091400,29321040,3570,3570,3570,3570,18
|
|
20230623,091300,29256780,3565,3565,3565,3565,79
|
|
20230623,091200,28975145,3565,3565,3565,3565,100
|
|
20230623,091100,28618645,3555,3560,3560,3555,1979
|
|
20230623,091000,21575495,3560,3560,3560,3560,1500
|
|
20230623,090900,16235495,3560,3560,3560,3560,203
|
|
20230623,090800,15512815,3560,3565,3565,3560,1550
|
|
20230623,090700,9989640,3570,3570,3570,3570,822
|
|
20230623,090600,7055100,3575,3575,3575,3575,300
|
|
20230623,090500,5982600,3575,3575,3575,3575,5
|
|
20230623,090400,5964725,3575,3575,3575,3575,495
|
|
20230623,090300,4195100,3580,3580,3580,3580,400
|
|
20230623,090200,2763100,3585,3585,3585,3585,64
|
|
20230623,090100,2533660,3590,3590,3590,3590,291
|
|
20230623,090000,1488970,3595,3605,3605,3595,414
|