673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201000,316450080,2155,2155,2155,2155,4285
|
|
20230623,200900,316450080,2155,2155,2155,2155,0
|
|
20230623,200800,316450080,2155,2155,2155,2155,0
|
|
20230623,200700,316450080,2155,2155,2155,2155,0
|
|
20230623,200600,316450080,2155,2155,2155,2155,0
|
|
20230623,200500,316450080,2155,2155,2155,2155,0
|
|
20230623,200400,316450080,2155,2155,2155,2155,0
|
|
20230623,200300,316450080,2155,2155,2155,2155,0
|
|
20230623,200200,316450080,2155,2155,2155,2155,0
|
|
20230623,200100,316450080,2155,2155,2155,2155,0
|
|
20230623,200000,316450080,2155,2155,2155,2155,0
|
|
20230623,195900,316450080,2155,2155,2155,2155,0
|
|
20230623,195800,316450080,2155,2155,2155,2155,0
|
|
20230623,195700,316450080,2155,2155,2155,2155,0
|
|
20230623,195600,316450080,2155,2155,2155,2155,0
|
|
20230623,195500,316450080,2155,2155,2155,2155,0
|
|
20230623,195400,316450080,2155,2155,2155,2155,0
|
|
20230623,195300,316450080,2155,2155,2155,2155,0
|
|
20230623,195200,316450080,2155,2155,2155,2155,0
|
|
20230623,195100,316450080,2155,2155,2155,2155,0
|
|
20230623,195000,316450080,2155,2155,2155,2155,0
|
|
20230623,194900,316450080,2155,2155,2155,2155,0
|
|
20230623,194800,316450080,2155,2155,2155,2155,0
|
|
20230623,194700,316450080,2155,2155,2155,2155,0
|
|
20230623,194600,316450080,2155,2155,2155,2155,0
|
|
20230623,194500,316450080,2155,2155,2155,2155,0
|
|
20230623,194400,316450080,2155,2155,2155,2155,0
|
|
20230623,194300,316450080,2155,2155,2155,2155,0
|
|
20230623,194200,316450080,2155,2155,2155,2155,0
|
|
20230623,194100,316450080,2155,2155,2155,2155,0
|
|
20230623,194000,316450080,2155,2155,2155,2155,4285
|
|
20230623,193900,316450080,2155,2155,2155,2155,0
|
|
20230623,193800,316450080,2155,2155,2155,2155,0
|
|
20230623,193700,316450080,2155,2155,2155,2155,0
|
|
20230623,193600,316450080,2155,2155,2155,2155,0
|
|
20230623,193500,316450080,2155,2155,2155,2155,0
|
|
20230623,193400,316450080,2155,2155,2155,2155,0
|
|
20230623,193300,316450080,2155,2155,2155,2155,0
|
|
20230623,193200,316450080,2155,2155,2155,2155,0
|
|
20230623,193100,316450080,2155,2155,2155,2155,0
|
|
20230623,193000,316450080,2155,2155,2155,2155,0
|
|
20230623,192900,316450080,2155,2155,2155,2155,0
|
|
20230623,192800,316450080,2155,2155,2155,2155,0
|
|
20230623,192700,316450080,2155,2155,2155,2155,0
|
|
20230623,192600,316450080,2155,2155,2155,2155,0
|
|
20230623,192500,316450080,2155,2155,2155,2155,0
|
|
20230623,192400,316450080,2155,2155,2155,2155,0
|
|
20230623,192300,316450080,2155,2155,2155,2155,0
|
|
20230623,192200,316450080,2155,2155,2155,2155,0
|
|
20230623,192100,316450080,2155,2155,2155,2155,0
|
|
20230623,192000,316450080,2155,2155,2155,2155,0
|
|
20230623,191900,316450080,2155,2155,2155,2155,0
|
|
20230623,191800,316450080,2155,2155,2155,2155,0
|
|
20230623,191700,316450080,2155,2155,2155,2155,0
|
|
20230623,191600,316450080,2155,2155,2155,2155,0
|
|
20230623,191500,316450080,2155,2155,2155,2155,0
|
|
20230623,191400,316450080,2155,2155,2155,2155,0
|
|
20230623,191300,316450080,2155,2155,2155,2155,0
|
|
20230623,191200,316450080,2155,2155,2155,2155,0
|
|
20230623,191100,316450080,2155,2155,2155,2155,0
|
|
20230623,191000,316450080,2155,2155,2155,2155,4285
|
|
20230623,190900,316450080,2155,2155,2155,2155,0
|
|
20230623,190800,316450080,2155,2155,2155,2155,0
|
|
20230623,190700,316450080,2155,2155,2155,2155,0
|
|
20230623,190600,316450080,2155,2155,2155,2155,0
|
|
20230623,190500,316450080,2155,2155,2155,2155,0
|
|
20230623,190400,316450080,2155,2155,2155,2155,0
|
|
20230623,190300,316450080,2155,2155,2155,2155,0
|
|
20230623,190200,316450080,2155,2155,2155,2155,0
|
|
20230623,190100,316450080,2155,2155,2155,2155,0
|
|
20230623,190000,316450080,2155,2155,2155,2155,0
|
|
20230623,185900,316450080,2155,2155,2155,2155,0
|
|
20230623,185800,316450080,2155,2155,2155,2155,0
|
|
20230623,185700,316450080,2155,2155,2155,2155,0
|
|
20230623,185600,316450080,2155,2155,2155,2155,0
|
|
20230623,185500,316450080,2155,2155,2155,2155,0
|
|
20230623,185400,316450080,2155,2155,2155,2155,0
|
|
20230623,185300,316450080,2155,2155,2155,2155,0
|
|
20230623,185200,316450080,2155,2155,2155,2155,0
|
|
20230623,185100,316450080,2155,2155,2155,2155,0
|
|
20230623,185000,316450080,2155,2155,2155,2155,0
|
|
20230623,184900,316450080,2155,2155,2155,2155,0
|
|
20230623,184800,316450080,2155,2155,2155,2155,0
|
|
20230623,184700,316450080,2155,2155,2155,2155,0
|
|
20230623,184600,316450080,2155,2155,2155,2155,0
|
|
20230623,184500,316450080,2155,2155,2155,2155,0
|
|
20230623,184400,316450080,2155,2155,2155,2155,0
|
|
20230623,184300,316450080,2155,2155,2155,2155,0
|
|
20230623,184200,316450080,2155,2155,2155,2155,0
|
|
20230623,184100,316450080,2155,2155,2155,2155,0
|
|
20230623,184000,316450080,2155,2155,2155,2155,4285
|
|
20230623,183900,316450080,2155,2155,2155,2155,0
|
|
20230623,183800,316450080,2155,2155,2155,2155,0
|
|
20230623,183700,316450080,2155,2155,2155,2155,0
|
|
20230623,183600,316450080,2155,2155,2155,2155,0
|
|
20230623,183500,316450080,2155,2155,2155,2155,0
|
|
20230623,183400,316450080,2155,2155,2155,2155,0
|
|
20230623,183300,316450080,2155,2155,2155,2155,0
|
|
20230623,183200,316450080,2155,2155,2155,2155,0
|
|
20230623,183100,316450080,2155,2155,2155,2155,0
|
|
20230623,183000,316450080,2155,2155,2155,2155,0
|
|
20230623,182900,316450080,2155,2155,2155,2155,0
|
|
20230623,182800,316450080,2155,2155,2155,2155,0
|
|
20230623,182700,316450080,2155,2155,2155,2155,0
|
|
20230623,182600,316450080,2155,2155,2155,2155,0
|
|
20230623,182500,316450080,2155,2155,2155,2155,0
|
|
20230623,182400,316450080,2155,2155,2155,2155,0
|
|
20230623,182300,316450080,2155,2155,2155,2155,0
|
|
20230623,182200,316450080,2155,2155,2155,2155,0
|
|
20230623,182100,316450080,2155,2155,2155,2155,0
|
|
20230623,182000,316450080,2155,2155,2155,2155,0
|
|
20230623,181900,316450080,2155,2155,2155,2155,0
|
|
20230623,181800,316450080,2155,2155,2155,2155,0
|
|
20230623,181700,316450080,2155,2155,2155,2155,0
|
|
20230623,181600,316450080,2155,2155,2155,2155,0
|
|
20230623,181500,316450080,2155,2155,2155,2155,0
|
|
20230623,181400,316450080,2155,2155,2155,2155,0
|
|
20230623,181300,316450080,2155,2155,2155,2155,0
|
|
20230623,181200,316450080,2155,2155,2155,2155,0
|
|
20230623,181100,316450080,2155,2155,2155,2155,0
|
|
20230623,181000,316450080,2155,2155,2155,2155,4285
|
|
20230623,180900,316450080,2155,2155,2155,2155,0
|
|
20230623,180800,316450080,2155,2155,2155,2155,0
|
|
20230623,180700,316450080,2155,2155,2155,2155,0
|
|
20230623,180600,316450080,2155,2155,2155,2155,0
|
|
20230623,180500,316450080,2155,2155,2155,2155,0
|
|
20230623,180400,316450080,2155,2155,2155,2155,0
|
|
20230623,180300,316450080,2155,2155,2155,2155,0
|
|
20230623,180200,316450080,2155,2155,2155,2155,0
|
|
20230623,180100,316450080,2155,2155,2155,2155,0
|
|
20230623,180000,316450080,2155,2155,2155,2155,0
|
|
20230623,175900,316450080,2155,2155,2155,2155,0
|
|
20230623,175800,316450080,2155,2155,2155,2155,0
|
|
20230623,175700,316450080,2155,2155,2155,2155,0
|
|
20230623,175600,316450080,2155,2155,2155,2155,0
|
|
20230623,175500,316450080,2155,2155,2155,2155,0
|
|
20230623,175400,316450080,2155,2155,2155,2155,0
|
|
20230623,175300,316450080,2155,2155,2155,2155,0
|
|
20230623,175200,316450080,2155,2155,2155,2155,0
|
|
20230623,175100,316450080,2155,2155,2155,2155,0
|
|
20230623,175000,316450080,2155,2155,2155,2155,0
|
|
20230623,174900,316450080,2155,2155,2155,2155,0
|
|
20230623,174800,316450080,2155,2155,2155,2155,0
|
|
20230623,174700,316450080,2155,2155,2155,2155,0
|
|
20230623,174600,316450080,2155,2155,2155,2155,0
|
|
20230623,174500,316450080,2155,2155,2155,2155,0
|
|
20230623,174400,316450080,2155,2155,2155,2155,0
|
|
20230623,174300,316450080,2155,2155,2155,2155,0
|
|
20230623,174200,316450080,2155,2155,2155,2155,0
|
|
20230623,174100,316450080,2155,2155,2155,2155,0
|
|
20230623,174000,316450080,2155,2155,2155,2155,4285
|
|
20230623,173900,316450080,2155,2155,2155,2155,0
|
|
20230623,173800,316450080,2155,2155,2155,2155,0
|
|
20230623,173700,316450080,2155,2155,2155,2155,0
|
|
20230623,173600,316450080,2155,2155,2155,2155,0
|
|
20230623,173500,316450080,2155,2155,2155,2155,0
|
|
20230623,173400,316450080,2155,2155,2155,2155,0
|
|
20230623,173300,316450080,2155,2155,2155,2155,0
|
|
20230623,173200,316450080,2155,2155,2155,2155,0
|
|
20230623,173100,316450080,2155,2155,2155,2155,0
|
|
20230623,173000,316450080,2155,2155,2155,2155,0
|
|
20230623,172900,316450080,2155,2155,2155,2155,0
|
|
20230623,172800,316450080,2155,2155,2155,2155,0
|
|
20230623,172700,316450080,2155,2155,2155,2155,0
|
|
20230623,172600,316450080,2155,2155,2155,2155,0
|
|
20230623,172500,316450080,2155,2155,2155,2155,0
|
|
20230623,172400,316450080,2155,2155,2155,2155,0
|
|
20230623,172300,316450080,2155,2155,2155,2155,0
|
|
20230623,172200,316450080,2155,2155,2155,2155,0
|
|
20230623,172100,316450080,2155,2155,2155,2155,0
|
|
20230623,172000,316450080,2155,2155,2155,2155,0
|
|
20230623,171900,316450080,2155,2155,2155,2155,0
|
|
20230623,171800,316450080,2155,2155,2155,2155,0
|
|
20230623,171700,316450080,2155,2155,2155,2155,0
|
|
20230623,171600,316450080,2155,2155,2155,2155,0
|
|
20230623,171500,316450080,2155,2155,2155,2155,0
|
|
20230623,171400,316450080,2155,2155,2155,2155,0
|
|
20230623,171300,316450080,2155,2155,2155,2155,0
|
|
20230623,171200,316450080,2155,2155,2155,2155,0
|
|
20230623,171100,316450080,2155,2155,2155,2155,0
|
|
20230623,171000,316450080,2155,2155,2155,2155,4285
|
|
20230623,170900,316450080,2155,2155,2155,2155,0
|
|
20230623,170800,316450080,2155,2155,2155,2155,0
|
|
20230623,170700,316450080,2155,2155,2155,2155,0
|
|
20230623,170600,316450080,2155,2155,2155,2155,0
|
|
20230623,170500,316450080,2155,2155,2155,2155,0
|
|
20230623,170400,316450080,2155,2155,2155,2155,0
|
|
20230623,170300,316450080,2155,2155,2155,2155,0
|
|
20230623,170200,316450080,2155,2155,2155,2155,0
|
|
20230623,170100,316450080,2155,2155,2155,2155,0
|
|
20230623,170000,316450080,2155,2155,2155,2155,0
|
|
20230623,165900,316450080,2155,2155,2155,2155,0
|
|
20230623,165800,316450080,2155,2155,2155,2155,0
|
|
20230623,165700,316450080,2155,2155,2155,2155,0
|
|
20230623,165600,316450080,2155,2155,2155,2155,0
|
|
20230623,165500,316450080,2155,2155,2155,2155,0
|
|
20230623,165400,316450080,2155,2155,2155,2155,0
|
|
20230623,165300,316450080,2155,2155,2155,2155,0
|
|
20230623,165200,316450080,2155,2155,2155,2155,0
|
|
20230623,165100,316450080,2155,2155,2155,2155,0
|
|
20230623,165000,316450080,2155,2155,2155,2155,0
|
|
20230623,164900,316450080,2155,2155,2155,2155,0
|
|
20230623,164800,316450080,2155,2155,2155,2155,0
|
|
20230623,164700,316450080,2155,2155,2155,2155,0
|
|
20230623,164600,316450080,2155,2155,2155,2155,0
|
|
20230623,164500,316450080,2155,2155,2155,2155,0
|
|
20230623,164400,316450080,2155,2155,2155,2155,0
|
|
20230623,164300,316450080,2155,2155,2155,2155,0
|
|
20230623,164200,316450080,2155,2155,2155,2155,0
|
|
20230623,164100,316450080,2155,2155,2155,2155,0
|
|
20230623,164000,316450080,2155,2155,2155,2155,4285
|
|
20230623,163900,316450080,2155,2155,2155,2155,0
|
|
20230623,163800,316450080,2155,2155,2155,2155,0
|
|
20230623,163700,316450080,2155,2155,2155,2155,0
|
|
20230623,163600,316450080,2155,2155,2155,2155,0
|
|
20230623,163500,316450080,2155,2155,2155,2155,0
|
|
20230623,163400,316450080,2155,2155,2155,2155,0
|
|
20230623,163300,316450080,2155,2155,2155,2155,0
|
|
20230623,163200,316450080,2155,2155,2155,2155,0
|
|
20230623,163100,316450080,2155,2155,2155,2155,0
|
|
20230623,163000,316450080,2155,2155,2155,2155,0
|
|
20230623,162900,316450080,2155,2155,2155,2155,0
|
|
20230623,162800,316450080,2155,2155,2155,2155,0
|
|
20230623,162700,316450080,2155,2155,2155,2155,0
|
|
20230623,162600,316450080,2155,2155,2155,2155,0
|
|
20230623,162500,316450080,2155,2155,2155,2155,0
|
|
20230623,162400,316450080,2155,2155,2155,2155,0
|
|
20230623,162300,316450080,2155,2155,2155,2155,0
|
|
20230623,162200,316450080,2155,2155,2155,2155,0
|
|
20230623,162100,316450080,2155,2155,2155,2155,0
|
|
20230623,162000,316450080,2155,2155,2155,2155,0
|
|
20230623,161900,316450080,2155,2155,2155,2155,0
|
|
20230623,161800,316450080,2155,2155,2155,2155,0
|
|
20230623,161700,316450080,2155,2155,2155,2155,0
|
|
20230623,161600,316450080,2155,2155,2155,2155,0
|
|
20230623,161500,316450080,2155,2155,2155,2155,0
|
|
20230623,161400,316450080,2155,2155,2155,2155,0
|
|
20230623,161300,316450080,2155,2155,2155,2155,0
|
|
20230623,161200,316450080,2155,2155,2155,2155,0
|
|
20230623,161100,316450080,2155,2155,2155,2155,0
|
|
20230623,161000,316450080,2155,2155,2155,2155,4285
|
|
20230623,160900,316450080,2155,2155,2155,2155,0
|
|
20230623,160800,316450080,2155,2155,2155,2155,0
|
|
20230623,160700,316450080,2155,2155,2155,2155,0
|
|
20230623,160600,316450080,2155,2155,2155,2155,0
|
|
20230623,160500,316450080,2155,2155,2155,2155,0
|
|
20230623,160400,316450080,2155,2155,2155,2155,0
|
|
20230623,160300,316450080,2155,2155,2155,2155,0
|
|
20230623,160200,316450080,2155,2155,2155,2155,0
|
|
20230623,160100,316450080,2155,2155,2155,2155,0
|
|
20230623,160000,316450080,2155,2155,2155,2155,0
|
|
20230623,155900,316450080,2155,2155,2155,2155,0
|
|
20230623,155800,316450080,2155,2155,2155,2155,0
|
|
20230623,155700,316450080,2155,2155,2155,2155,0
|
|
20230623,155600,316450080,2155,2155,2155,2155,0
|
|
20230623,155500,316450080,2155,2155,2155,2155,0
|
|
20230623,155400,316450080,2155,2155,2155,2155,0
|
|
20230623,155300,316450080,2155,2155,2155,2155,0
|
|
20230623,155200,316450080,2155,2155,2155,2155,0
|
|
20230623,155100,316450080,2155,2155,2155,2155,0
|
|
20230623,155000,316450080,2155,2155,2155,2155,0
|
|
20230623,154900,316450080,2155,2155,2155,2155,0
|
|
20230623,154800,316450080,2155,2155,2155,2155,0
|
|
20230623,154700,316450080,2155,2155,2155,2155,0
|
|
20230623,154600,316450080,2155,2155,2155,2155,0
|
|
20230623,154500,316450080,2155,2155,2155,2155,0
|
|
20230623,154400,316450080,2155,2155,2155,2155,0
|
|
20230623,154300,316450080,2155,2155,2155,2155,0
|
|
20230623,154200,316450080,2155,2155,2155,2155,0
|
|
20230623,154100,316450080,2155,2155,2155,2155,0
|
|
20230623,154000,316450080,2155,2155,2155,2155,4285
|
|
20230623,153900,316450080,2155,2155,2155,2155,0
|
|
20230623,153800,316450080,2155,2155,2155,2155,0
|
|
20230623,153700,316450080,2155,2155,2155,2155,0
|
|
20230623,153600,316450080,2155,2155,2155,2155,0
|
|
20230623,153500,316450080,2155,2155,2155,2155,0
|
|
20230623,153400,316450080,2155,2155,2155,2155,0
|
|
20230623,153300,316450080,2155,2155,2155,2155,0
|
|
20230623,153200,316450080,2155,2155,2155,2155,0
|
|
20230623,153100,316450080,2155,2155,2155,2155,0
|
|
20230623,153000,316450080,2155,2155,2155,2155,4285
|
|
20230623,152900,307215905,2165,2165,2165,2165,0
|
|
20230623,152800,307215905,2165,2165,2165,2165,0
|
|
20230623,152700,307215905,2165,2165,2165,2165,0
|
|
20230623,152600,307215905,2165,2165,2165,2165,0
|
|
20230623,152500,307215905,2165,2165,2165,2165,0
|
|
20230623,152400,307215905,2165,2165,2165,2165,0
|
|
20230623,152300,307215905,2165,2165,2165,2165,0
|
|
20230623,152200,307215905,2165,2165,2165,2165,0
|
|
20230623,152100,307215905,2165,2165,2165,2165,0
|
|
20230623,152000,307215905,2165,2165,2165,2165,0
|
|
20230623,151900,307215905,2165,2165,2165,2165,201
|
|
20230623,151800,306780740,2165,2165,2165,2165,0
|
|
20230623,151700,306780740,2165,2165,2165,2165,101
|
|
20230623,151600,306562075,2165,2160,2165,2160,15
|
|
20230623,151500,306529630,2165,2165,2165,2165,0
|
|
20230623,151400,306529630,2165,2165,2165,2165,1
|
|
20230623,151300,306527465,2160,2160,2160,2160,0
|
|
20230623,151200,306527465,2160,2160,2160,2160,346
|
|
20230623,151100,305780105,2160,2160,2160,2160,0
|
|
20230623,151000,305780105,2160,2160,2160,2160,527
|
|
20230623,150900,304641785,2160,2160,2160,2160,85
|
|
20230623,150800,304458185,2160,2160,2160,2160,20
|
|
20230623,150700,304414985,2160,2160,2160,2160,10
|
|
20230623,150600,304393385,2160,2160,2160,2160,30
|
|
20230623,150500,304328585,2160,2160,2160,2155,509
|
|
20230623,150400,303231385,2160,2155,2160,2155,174
|
|
20230623,150300,302855550,2155,2165,2165,2155,448
|
|
20230623,150200,301890100,2150,2150,2150,2150,0
|
|
20230623,150100,301890100,2150,2150,2150,2150,0
|
|
20230623,150000,301890100,2150,2155,2155,2150,526
|
|
20230623,145900,300758700,2155,2150,2155,2150,765
|
|
20230623,145800,299112950,2155,2150,2155,2150,1115
|
|
20230623,145700,296712950,2155,2150,2155,2150,611
|
|
20230623,145600,295399070,2155,2155,2155,2150,1567
|
|
20230623,145500,292029710,2155,2155,2155,2155,99
|
|
20230623,145400,291816365,2155,2155,2155,2155,2180
|
|
20230623,145300,287118465,2155,2155,2155,2155,565
|
|
20230623,145200,285900890,2155,2155,2155,2155,565
|
|
20230623,145100,284683315,2155,2155,2155,2155,565
|
|
20230623,145000,283465740,2155,2155,2155,2155,1131
|
|
20230623,144900,281028435,2155,2155,2155,2155,566
|
|
20230623,144800,279808705,2155,2155,2155,2155,566
|
|
20230623,144700,278588975,2155,2155,2155,2155,566
|
|
20230623,144600,277369245,2155,2155,2155,2155,566
|
|
20230623,144500,276149515,2155,2155,2155,2155,566
|
|
20230623,144400,274929785,2155,2155,2155,2155,566
|
|
20230623,144300,273710055,2155,2160,2160,2155,568
|
|
20230623,144200,272486005,2155,2155,2155,2155,566
|
|
20230623,144100,271266275,2160,2160,2160,2160,38
|
|
20230623,144000,271184195,2155,2155,2155,2155,566
|
|
20230623,143900,269964465,2155,2155,2155,2155,1132
|
|
20230623,143800,267525005,2165,2155,2165,2155,568
|
|
20230623,143700,266300945,2155,2155,2155,2155,566
|
|
20230623,143600,265081215,2155,2160,2160,2155,567
|
|
20230623,143500,263859325,2160,2160,2160,2155,667
|
|
20230623,143400,262421435,2155,2160,2160,2155,1091
|
|
20230623,143300,260067705,2160,2155,2160,2155,939
|
|
20230623,143200,258042295,2155,2160,2160,2155,213
|
|
20230623,143100,257582315,2160,2160,2160,2160,807
|
|
20230623,143000,255839195,2160,2160,2160,2160,325
|
|
20230623,142900,255137195,2160,2160,2160,2160,566
|
|
20230623,142800,253914635,2160,2160,2160,2160,1132
|
|
20230623,142700,251469515,2160,2165,2165,2160,201
|
|
20230623,142600,251035350,2165,2165,2165,2165,0
|
|
20230623,142500,251035350,2165,2165,2165,2165,500
|
|
20230623,142400,249952850,2165,2165,2165,2165,6
|
|
20230623,142300,249939860,2165,2165,2165,2165,0
|
|
20230623,142200,249939860,2165,2165,2165,2165,0
|
|
20230623,142100,249939860,2165,2165,2165,2165,15
|
|
20230623,142000,249907385,2160,2160,2160,2160,0
|
|
20230623,141900,249907385,2160,2160,2160,2160,0
|
|
20230623,141800,249907385,2160,2160,2160,2160,10
|
|
20230623,141700,249885785,2165,2165,2165,2165,0
|
|
20230623,141600,249885785,2165,2165,2165,2165,0
|
|
20230623,141500,249885785,2165,2165,2165,2165,5
|
|
20230623,141400,249874960,2165,2165,2165,2165,0
|
|
20230623,141300,249874960,2165,2165,2165,2165,0
|
|
20230623,141200,249874960,2165,2165,2165,2165,44
|
|
20230623,141100,249779700,2165,2165,2165,2165,0
|
|
20230623,141000,249779700,2165,2165,2165,2165,3
|
|
20230623,140900,249773205,2160,2160,2160,2160,0
|
|
20230623,140800,249773205,2160,2160,2160,2160,0
|
|
20230623,140700,249773205,2160,2160,2160,2160,0
|
|
20230623,140600,249773205,2160,2160,2160,2160,0
|
|
20230623,140500,249773205,2160,2160,2160,2160,0
|
|
20230623,140400,249773205,2160,2160,2160,2160,0
|
|
20230623,140300,249773205,2160,2160,2160,2160,500
|
|
20230623,140200,248693205,2160,2165,2170,2160,85
|
|
20230623,140100,248508825,2165,2160,2165,2160,2420
|
|
20230623,140000,243278400,2160,2160,2160,2160,0
|
|
20230623,135900,243278400,2160,2160,2160,2160,10
|
|
20230623,135800,243256800,2160,2160,2160,2160,1145
|
|
20230623,135700,240783600,2160,2160,2160,2160,0
|
|
20230623,135600,240783600,2160,2160,2160,2160,0
|
|
20230623,135500,240783600,2160,2160,2160,2160,0
|
|
20230623,135400,240783600,2160,2160,2160,2160,25
|
|
20230623,135300,240729600,2165,2165,2165,2165,0
|
|
20230623,135200,240729600,2165,2165,2165,2165,0
|
|
20230623,135100,240729600,2165,2165,2165,2165,0
|
|
20230623,135000,240729600,2165,2160,2165,2160,5010
|
|
20230623,134900,229907990,2155,2155,2155,2155,4
|
|
20230623,134800,229899370,2160,2160,2160,2160,0
|
|
20230623,134700,229899370,2160,2160,2160,2160,0
|
|
20230623,134600,229899370,2160,2160,2160,2160,0
|
|
20230623,134500,229899370,2160,2160,2160,2160,128
|
|
20230623,134400,229622890,2160,2160,2160,2160,5
|
|
20230623,134300,229612090,2160,2160,2160,2160,7
|
|
20230623,134200,229596970,2155,2155,2155,2155,0
|
|
20230623,134100,229596970,2155,2155,2155,2155,753
|
|
20230623,134000,227974255,2155,2155,2155,2155,291
|
|
20230623,133900,227347150,2155,2155,2155,2155,0
|
|
20230623,133800,227347150,2155,2155,2155,2155,0
|
|
20230623,133700,227347150,2155,2155,2155,2155,0
|
|
20230623,133600,227347150,2155,2155,2155,2155,0
|
|
20230623,133500,227347150,2155,2155,2155,2155,209
|
|
20230623,133400,226896755,2155,2155,2155,2155,0
|
|
20230623,133300,226896755,2155,2155,2155,2155,500
|
|
20230623,133200,225819255,2155,2155,2155,2155,8711
|
|
20230623,133100,207047050,2155,2155,2155,2155,0
|
|
20230623,133000,207047050,2155,2155,2155,2155,2449
|
|
20230623,132900,201769455,2155,2155,2155,2155,0
|
|
20230623,132800,201769455,2155,2155,2155,2155,0
|
|
20230623,132700,201769455,2155,2155,2155,2155,0
|
|
20230623,132600,201769455,2155,2155,2155,2155,0
|
|
20230623,132500,201769455,2155,2155,2155,2155,0
|
|
20230623,132400,201769455,2155,2160,2160,2155,52
|
|
20230623,132300,201657380,2160,2160,2160,2160,2
|
|
20230623,132200,201653060,2160,2160,2160,2160,0
|
|
20230623,132100,201653060,2160,2155,2160,2155,110
|
|
20230623,132000,201415510,2155,2155,2155,2155,0
|
|
20230623,131900,201415510,2155,2160,2160,2155,170
|
|
20230623,131800,201049150,2160,2160,2160,2160,0
|
|
20230623,131700,201049150,2160,2160,2160,2160,1000
|
|
20230623,131600,198889150,2155,2155,2155,2155,348
|
|
20230623,131500,198139210,2160,2160,2160,2160,3
|
|
20230623,131400,198132730,2160,2160,2160,2160,0
|
|
20230623,131300,198132730,2160,2160,2160,2160,34
|
|
20230623,131200,198059290,2160,2160,2160,2160,0
|
|
20230623,131100,198059290,2160,2160,2160,2155,2320
|
|
20230623,131000,193056185,2155,2155,2155,2155,0
|
|
20230623,130900,193056185,2155,2155,2155,2155,860
|
|
20230623,130800,191202885,2160,2160,2160,2160,1
|
|
20230623,130700,191200725,2160,2160,2160,2160,0
|
|
20230623,130600,191200725,2160,2160,2160,2160,0
|
|
20230623,130500,191200725,2160,2160,2160,2160,0
|
|
20230623,130400,191200725,2160,2160,2160,2160,0
|
|
20230623,130300,191200725,2160,2160,2160,2160,0
|
|
20230623,130200,191200725,2160,2160,2160,2160,0
|
|
20230623,130100,191200725,2160,2160,2160,2160,0
|
|
20230623,130000,191200725,2160,2160,2160,2160,55
|
|
20230623,125900,191081925,2160,2160,2160,2160,610
|
|
20230623,125800,189764325,2160,2160,2160,2160,1000
|
|
20230623,125700,187604325,2160,2160,2160,2160,390
|
|
20230623,125600,186761925,2160,2160,2160,2160,0
|
|
20230623,125500,186761925,2160,2160,2160,2160,0
|
|
20230623,125400,186761925,2160,2160,2160,2160,300
|
|
20230623,125300,186113925,2165,2165,2165,2165,0
|
|
20230623,125200,186113925,2165,2165,2165,2165,15
|
|
20230623,125100,186081450,2165,2165,2165,2165,0
|
|
20230623,125000,186081450,2165,2165,2165,2165,0
|
|
20230623,124900,186081450,2165,2165,2165,2165,0
|
|
20230623,124800,186081450,2165,2165,2165,2165,211
|
|
20230623,124700,185624635,2165,2165,2165,2165,0
|
|
20230623,124600,185624635,2165,2165,2165,2165,0
|
|
20230623,124500,185624635,2165,2165,2165,2165,337
|
|
20230623,124400,184895030,2165,2165,2165,2165,1
|
|
20230623,124300,184892865,2165,2165,2165,2165,0
|
|
20230623,124200,184892865,2165,2165,2165,2165,0
|
|
20230623,124100,184892865,2165,2165,2165,2165,0
|
|
20230623,124000,184892865,2165,2165,2165,2165,5
|
|
20230623,123900,184882040,2165,2165,2165,2165,0
|
|
20230623,123800,184882040,2165,2165,2165,2165,0
|
|
20230623,123700,184882040,2165,2165,2165,2165,0
|
|
20230623,123600,184882040,2165,2165,2165,2165,1
|
|
20230623,123500,184879875,2165,2165,2165,2165,10
|
|
20230623,123400,184858225,2165,2165,2165,2165,0
|
|
20230623,123300,184858225,2165,2165,2165,2165,5
|
|
20230623,123200,184847400,2165,2165,2165,2165,47
|
|
20230623,123100,184745645,2165,2165,2165,2165,0
|
|
20230623,123000,184745645,2165,2165,2165,2165,0
|
|
20230623,122900,184745645,2165,2165,2165,2165,0
|
|
20230623,122800,184745645,2165,2165,2165,2165,0
|
|
20230623,122700,184745645,2165,2165,2165,2165,0
|
|
20230623,122600,184745645,2165,2165,2165,2165,1
|
|
20230623,122500,184743480,2160,2160,2160,2160,98
|
|
20230623,122400,184531800,2165,2165,2165,2165,0
|
|
20230623,122300,184531800,2165,2165,2165,2165,1
|
|
20230623,122200,184529635,2165,2165,2165,2165,2
|
|
20230623,122100,184525305,2165,2165,2165,2165,0
|
|
20230623,122000,184525305,2165,2165,2165,2165,0
|
|
20230623,121900,184525305,2165,2165,2165,2165,0
|
|
20230623,121800,184525305,2165,2165,2165,2165,74
|
|
20230623,121700,184365095,2165,2165,2165,2165,0
|
|
20230623,121600,184365095,2165,2165,2165,2165,0
|
|
20230623,121500,184365095,2165,2165,2165,2165,0
|
|
20230623,121400,184365095,2165,2165,2165,2165,0
|
|
20230623,121300,184365095,2165,2165,2165,2165,1
|
|
20230623,121200,184362930,2165,2165,2165,2165,0
|
|
20230623,121100,184362930,2165,2165,2165,2165,0
|
|
20230623,121000,184362930,2165,2165,2165,2165,0
|
|
20230623,120900,184362930,2165,2165,2165,2165,0
|
|
20230623,120800,184362930,2165,2165,2165,2165,2
|
|
20230623,120700,184358600,2165,2165,2165,2165,0
|
|
20230623,120600,184358600,2165,2165,2165,2165,0
|
|
20230623,120500,184358600,2165,2165,2165,2165,0
|
|
20230623,120400,184358600,2165,2165,2165,2165,0
|
|
20230623,120300,184358600,2165,2165,2165,2165,0
|
|
20230623,120200,184358600,2165,2165,2165,2165,0
|
|
20230623,120100,184358600,2165,2165,2165,2165,0
|
|
20230623,120000,184358600,2165,2165,2165,2165,3
|
|
20230623,115900,184352105,2165,2165,2165,2165,0
|
|
20230623,115800,184352105,2165,2165,2165,2165,0
|
|
20230623,115700,184352105,2165,2165,2165,2165,0
|
|
20230623,115600,184352105,2165,2165,2165,2165,0
|
|
20230623,115500,184352105,2165,2165,2165,2165,500
|
|
20230623,115400,183269605,2160,2160,2160,2160,14
|
|
20230623,115300,183239365,2160,2160,2160,2160,0
|
|
20230623,115200,183239365,2160,2160,2160,2160,0
|
|
20230623,115100,183239365,2160,2160,2160,2160,0
|
|
20230623,115000,183239365,2160,2160,2160,2160,0
|
|
20230623,114900,183239365,2160,2160,2160,2160,446
|
|
20230623,114800,182276005,2165,2165,2165,2165,0
|
|
20230623,114700,182276005,2165,2165,2165,2165,23
|
|
20230623,114600,182226210,2160,2160,2160,2160,501
|
|
20230623,114500,181144050,2160,2160,2160,2160,0
|
|
20230623,114400,181144050,2160,2160,2160,2160,800
|
|
20230623,114300,179416050,2165,2165,2165,2165,0
|
|
20230623,114200,179416050,2165,2165,2165,2165,102
|
|
20230623,114100,179195220,2160,2165,2165,2160,801
|
|
20230623,114000,177464560,2165,2165,2165,2165,0
|
|
20230623,113900,177464560,2165,2165,2165,2165,1
|
|
20230623,113800,177462395,2160,2160,2160,2160,0
|
|
20230623,113700,177462395,2160,2160,2160,2160,2051
|
|
20230623,113600,173032235,2165,2165,2165,2165,0
|
|
20230623,113500,173032235,2165,2160,2165,2160,250
|
|
20230623,113400,172491695,2160,2160,2160,2160,23
|
|
20230623,113300,172442015,2160,2160,2160,2160,186
|
|
20230623,113200,172040255,2160,2155,2160,2155,1046
|
|
20230623,113100,169785895,2160,2160,2160,2160,0
|
|
20230623,113000,169785895,2160,2160,2165,2160,102
|
|
20230623,112900,169565565,2160,2160,2160,2160,0
|
|
20230623,112800,169565565,2160,2160,2160,2160,0
|
|
20230623,112700,169565565,2160,2160,2160,2160,0
|
|
20230623,112600,169565565,2160,2160,2160,2160,1519
|
|
20230623,112500,166284525,2165,2165,2165,2165,0
|
|
20230623,112400,166284525,2165,2165,2165,2165,0
|
|
20230623,112300,166284525,2165,2165,2165,2165,175
|
|
20230623,112200,165905650,2165,2165,2165,2165,0
|
|
20230623,112100,165905650,2165,2165,2165,2165,0
|
|
20230623,112000,165905650,2165,2165,2165,2165,0
|
|
20230623,111900,165905650,2165,2165,2165,2165,32
|
|
20230623,111800,165836370,2165,2165,2165,2165,70
|
|
20230623,111700,165684820,2165,2165,2165,2165,1
|
|
20230623,111600,165682655,2165,2165,2165,2165,1
|
|
20230623,111500,165680490,2160,2160,2160,2160,957
|
|
20230623,111400,163613370,2165,2165,2165,2165,150
|
|
20230623,111300,163288620,2170,2170,2170,2170,0
|
|
20230623,111200,163288620,2170,2170,2170,2170,0
|
|
20230623,111100,163288620,2170,2170,2170,2170,0
|
|
20230623,111000,163288620,2170,2170,2170,2170,0
|
|
20230623,110900,163288620,2170,2160,2170,2155,15516
|
|
20230623,110800,129809540,2160,2165,2165,2160,316
|
|
20230623,110700,129126955,2165,2165,2165,2165,100
|
|
20230623,110600,128910455,2165,2165,2165,2165,201
|
|
20230623,110500,128475290,2165,2160,2165,2160,2286
|
|
20230623,110400,123533530,2165,2165,2165,2165,1000
|
|
20230623,110300,121368530,2165,2165,2165,2165,11060
|
|
20230623,110200,97423630,2175,2175,2175,2175,0
|
|
20230623,110100,97423630,2175,2175,2175,2175,0
|
|
20230623,110000,97423630,2175,2175,2175,2175,0
|
|
20230623,105900,97423630,2175,2175,2175,2175,0
|
|
20230623,105800,97423630,2175,2175,2175,2175,0
|
|
20230623,105700,97423630,2175,2175,2175,2175,0
|
|
20230623,105600,97423630,2175,2175,2175,2175,0
|
|
20230623,105500,97423630,2175,2175,2175,2175,0
|
|
20230623,105400,97423630,2175,2175,2175,2175,0
|
|
20230623,105300,97423630,2175,2175,2175,2175,0
|
|
20230623,105200,97423630,2175,2170,2175,2165,10
|
|
20230623,105100,97401950,2175,2175,2175,2175,1
|
|
20230623,105000,97399775,2175,2175,2175,2175,0
|
|
20230623,104900,97399775,2175,2175,2175,2170,1003
|
|
20230623,104800,95223255,2170,2170,2170,2170,1000
|
|
20230623,104700,93053255,2170,2170,2170,2170,0
|
|
20230623,104600,93053255,2170,2170,2170,2170,1
|
|
20230623,104500,93051085,2175,2175,2175,2175,0
|
|
20230623,104400,93051085,2175,2175,2175,2175,0
|
|
20230623,104300,93051085,2175,2175,2175,2175,0
|
|
20230623,104200,93051085,2175,2165,2175,2165,11
|
|
20230623,104100,93027260,2165,2165,2165,2165,85
|
|
20230623,104000,92843235,2170,2170,2170,2170,1
|
|
20230623,103900,92841065,2170,2170,2170,2170,0
|
|
20230623,103800,92841065,2170,2170,2170,2170,15
|
|
20230623,103700,92808515,2170,2170,2170,2170,200
|
|
20230623,103600,92374515,2170,2170,2170,2170,2398
|
|
20230623,103500,87170855,2170,2170,2170,2170,0
|
|
20230623,103400,87170855,2170,2170,2170,2170,314
|
|
20230623,103300,86489475,2175,2175,2175,2175,0
|
|
20230623,103200,86489475,2175,2175,2175,2175,0
|
|
20230623,103100,86489475,2175,2175,2175,2175,25
|
|
20230623,103000,86435100,2175,2175,2175,2175,0
|
|
20230623,102900,86435100,2175,2175,2175,2175,0
|
|
20230623,102800,86435100,2175,2175,2175,2175,10
|
|
20230623,102700,86413350,2175,2175,2175,2175,0
|
|
20230623,102600,86413350,2175,2175,2175,2175,0
|
|
20230623,102500,86413350,2175,2170,2175,2170,94
|
|
20230623,102400,86209350,2170,2170,2170,2170,0
|
|
20230623,102300,86209350,2170,2170,2170,2170,260
|
|
20230623,102200,85645150,2175,2175,2175,2175,35
|
|
20230623,102100,85569025,2175,2175,2175,2175,0
|
|
20230623,102000,85569025,2175,2175,2175,2175,1000
|
|
20230623,101900,83394025,2175,2175,2175,2175,0
|
|
20230623,101800,83394025,2175,2175,2175,2175,0
|
|
20230623,101700,83394025,2175,2175,2175,2175,0
|
|
20230623,101600,83394025,2175,2175,2175,2175,15
|
|
20230623,101500,83361400,2170,2170,2170,2170,0
|
|
20230623,101400,83361400,2170,2170,2170,2170,0
|
|
20230623,101300,83361400,2170,2170,2170,2170,0
|
|
20230623,101200,83361400,2170,2170,2170,2170,0
|
|
20230623,101100,83361400,2170,2170,2170,2170,0
|
|
20230623,101000,83361400,2170,2170,2170,2170,300
|
|
20230623,100900,82710400,2175,2175,2175,2175,0
|
|
20230623,100800,82710400,2175,2175,2175,2175,0
|
|
20230623,100700,82710400,2175,2175,2175,2175,1
|
|
20230623,100600,82708225,2175,2175,2175,2175,100
|
|
20230623,100500,82490725,2170,2170,2170,2170,0
|
|
20230623,100400,82490725,2170,2170,2170,2170,486
|
|
20230623,100300,81436105,2170,2170,2170,2170,547
|
|
20230623,100200,80249115,2170,2170,2170,2170,0
|
|
20230623,100100,80249115,2170,2170,2170,2170,219
|
|
20230623,100000,79773885,2170,2175,2175,2170,1001
|
|
20230623,095900,77601710,2175,2170,2175,2170,657
|
|
20230623,095800,76175920,2175,2175,2175,2175,1
|
|
20230623,095700,76173745,2170,2170,2170,2170,0
|
|
20230623,095600,76173745,2170,2170,2170,2170,469
|
|
20230623,095500,75156015,2180,2180,2180,2180,0
|
|
20230623,095400,75156015,2180,2180,2180,2180,0
|
|
20230623,095300,75156015,2180,2180,2180,2180,0
|
|
20230623,095200,75156015,2180,2180,2180,2180,0
|
|
20230623,095100,75156015,2180,2180,2180,2180,0
|
|
20230623,095000,75156015,2180,2180,2180,2180,0
|
|
20230623,094900,75156015,2180,2180,2180,2180,0
|
|
20230623,094800,75156015,2180,2180,2180,2180,0
|
|
20230623,094700,75156015,2180,2180,2180,2180,0
|
|
20230623,094600,75156015,2180,2180,2180,2180,0
|
|
20230623,094500,75156015,2180,2180,2180,2180,0
|
|
20230623,094400,75156015,2180,2180,2180,2180,0
|
|
20230623,094300,75156015,2180,2180,2180,2180,0
|
|
20230623,094200,75156015,2180,2180,2180,2180,0
|
|
20230623,094100,75156015,2180,2180,2180,2180,0
|
|
20230623,094000,75156015,2180,2175,2180,2175,866
|
|
20230623,093900,73272440,2180,2180,2180,2180,42
|
|
20230623,093800,73180880,2180,2180,2180,2180,0
|
|
20230623,093700,73180880,2180,2180,2180,2180,1
|
|
20230623,093600,73178700,2180,2175,2180,2175,595
|
|
20230623,093500,71884550,2180,2180,2180,2180,0
|
|
20230623,093400,71884550,2180,2180,2180,2180,0
|
|
20230623,093300,71884550,2180,2180,2180,2180,0
|
|
20230623,093200,71884550,2180,2180,2180,2180,13
|
|
20230623,093100,71856210,2180,2180,2180,2180,11
|
|
20230623,093000,71832230,2180,2180,2180,2180,1
|
|
20230623,092900,71830050,2180,2180,2180,2180,0
|
|
20230623,092800,71830050,2180,2180,2180,2180,0
|
|
20230623,092700,71830050,2180,2180,2180,2180,5
|
|
20230623,092600,71819150,2180,2180,2180,2180,0
|
|
20230623,092500,71819150,2180,2180,2180,2180,3090
|
|
20230623,092400,65082950,2185,2185,2185,2185,522
|
|
20230623,092300,63942380,2185,2185,2185,2185,0
|
|
20230623,092200,63942380,2185,2185,2185,2185,0
|
|
20230623,092100,63942380,2185,2185,2185,2185,0
|
|
20230623,092000,63942380,2185,2185,2185,2185,91
|
|
20230623,091900,63743545,2180,2180,2180,2180,0
|
|
20230623,091800,63743545,2180,2180,2180,2180,50
|
|
20230623,091700,63634545,2185,2185,2185,2185,0
|
|
20230623,091600,63634545,2185,2185,2185,2185,0
|
|
20230623,091500,63634545,2185,2185,2185,2185,450
|
|
20230623,091400,62651295,2185,2185,2185,2185,0
|
|
20230623,091300,62651295,2185,2185,2185,2185,0
|
|
20230623,091200,62651295,2185,2185,2185,2185,13
|
|
20230623,091100,62622890,2180,2180,2180,2180,500
|
|
20230623,091000,61532890,2185,2185,2185,2185,0
|
|
20230623,090900,61532890,2185,2185,2185,2185,0
|
|
20230623,090800,61532890,2185,2185,2185,2185,1348
|
|
20230623,090700,58587510,2185,2185,2185,2185,100
|
|
20230623,090600,58369010,2180,2180,2180,2180,4800
|
|
20230623,090500,47905010,2180,2185,2185,2180,2013
|
|
20230623,090400,43516605,2185,2185,2185,2185,0
|
|
20230623,090300,43516605,2185,2185,2185,2185,0
|
|
20230623,090200,43516605,2185,2185,2185,2185,17832
|
|
20230623,090100,4553685,2185,2185,2185,2185,221
|
|
20230623,090000,4070800,2190,2185,2190,2185,1863
|