672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200900,302485240,2530,2530,2530,2530,1410
|
|
20230623,200800,302485240,2530,2530,2530,2530,0
|
|
20230623,200700,302485240,2530,2530,2530,2530,0
|
|
20230623,200600,302485240,2530,2530,2530,2530,0
|
|
20230623,200500,302485240,2530,2530,2530,2530,0
|
|
20230623,200400,302485240,2530,2530,2530,2530,0
|
|
20230623,200300,302485240,2530,2530,2530,2530,0
|
|
20230623,200200,302485240,2530,2530,2530,2530,0
|
|
20230623,200100,302485240,2530,2530,2530,2530,0
|
|
20230623,200000,302485240,2530,2530,2530,2530,0
|
|
20230623,195900,302485240,2530,2530,2530,2530,0
|
|
20230623,195800,302485240,2530,2530,2530,2530,0
|
|
20230623,195700,302485240,2530,2530,2530,2530,0
|
|
20230623,195600,302485240,2530,2530,2530,2530,0
|
|
20230623,195500,302485240,2530,2530,2530,2530,0
|
|
20230623,195400,302485240,2530,2530,2530,2530,0
|
|
20230623,195300,302485240,2530,2530,2530,2530,0
|
|
20230623,195200,302485240,2530,2530,2530,2530,0
|
|
20230623,195100,302485240,2530,2530,2530,2530,0
|
|
20230623,195000,302485240,2530,2530,2530,2530,0
|
|
20230623,194900,302485240,2530,2530,2530,2530,0
|
|
20230623,194800,302485240,2530,2530,2530,2530,0
|
|
20230623,194700,302485240,2530,2530,2530,2530,0
|
|
20230623,194600,302485240,2530,2530,2530,2530,0
|
|
20230623,194500,302485240,2530,2530,2530,2530,0
|
|
20230623,194400,302485240,2530,2530,2530,2530,0
|
|
20230623,194300,302485240,2530,2530,2530,2530,0
|
|
20230623,194200,302485240,2530,2530,2530,2530,0
|
|
20230623,194100,302485240,2530,2530,2530,2530,0
|
|
20230623,194000,302485240,2530,2530,2530,2530,0
|
|
20230623,193900,302485240,2530,2530,2530,2530,1410
|
|
20230623,193800,302485240,2530,2530,2530,2530,0
|
|
20230623,193700,302485240,2530,2530,2530,2530,0
|
|
20230623,193600,302485240,2530,2530,2530,2530,0
|
|
20230623,193500,302485240,2530,2530,2530,2530,0
|
|
20230623,193400,302485240,2530,2530,2530,2530,0
|
|
20230623,193300,302485240,2530,2530,2530,2530,0
|
|
20230623,193200,302485240,2530,2530,2530,2530,0
|
|
20230623,193100,302485240,2530,2530,2530,2530,0
|
|
20230623,193000,302485240,2530,2530,2530,2530,0
|
|
20230623,192900,302485240,2530,2530,2530,2530,0
|
|
20230623,192800,302485240,2530,2530,2530,2530,0
|
|
20230623,192700,302485240,2530,2530,2530,2530,0
|
|
20230623,192600,302485240,2530,2530,2530,2530,0
|
|
20230623,192500,302485240,2530,2530,2530,2530,0
|
|
20230623,192400,302485240,2530,2530,2530,2530,0
|
|
20230623,192300,302485240,2530,2530,2530,2530,0
|
|
20230623,192200,302485240,2530,2530,2530,2530,0
|
|
20230623,192100,302485240,2530,2530,2530,2530,0
|
|
20230623,192000,302485240,2530,2530,2530,2530,0
|
|
20230623,191900,302485240,2530,2530,2530,2530,0
|
|
20230623,191800,302485240,2530,2530,2530,2530,0
|
|
20230623,191700,302485240,2530,2530,2530,2530,0
|
|
20230623,191600,302485240,2530,2530,2530,2530,0
|
|
20230623,191500,302485240,2530,2530,2530,2530,0
|
|
20230623,191400,302485240,2530,2530,2530,2530,0
|
|
20230623,191300,302485240,2530,2530,2530,2530,0
|
|
20230623,191200,302485240,2530,2530,2530,2530,0
|
|
20230623,191100,302485240,2530,2530,2530,2530,0
|
|
20230623,191000,302485240,2530,2530,2530,2530,0
|
|
20230623,190900,302485240,2530,2530,2530,2530,1410
|
|
20230623,190800,302485240,2530,2530,2530,2530,0
|
|
20230623,190700,302485240,2530,2530,2530,2530,0
|
|
20230623,190600,302485240,2530,2530,2530,2530,0
|
|
20230623,190500,302485240,2530,2530,2530,2530,0
|
|
20230623,190400,302485240,2530,2530,2530,2530,0
|
|
20230623,190300,302485240,2530,2530,2530,2530,0
|
|
20230623,190200,302485240,2530,2530,2530,2530,0
|
|
20230623,190100,302485240,2530,2530,2530,2530,0
|
|
20230623,190000,302485240,2530,2530,2530,2530,0
|
|
20230623,185900,302485240,2530,2530,2530,2530,0
|
|
20230623,185800,302485240,2530,2530,2530,2530,0
|
|
20230623,185700,302485240,2530,2530,2530,2530,0
|
|
20230623,185600,302485240,2530,2530,2530,2530,0
|
|
20230623,185500,302485240,2530,2530,2530,2530,0
|
|
20230623,185400,302485240,2530,2530,2530,2530,0
|
|
20230623,185300,302485240,2530,2530,2530,2530,0
|
|
20230623,185200,302485240,2530,2530,2530,2530,0
|
|
20230623,185100,302485240,2530,2530,2530,2530,0
|
|
20230623,185000,302485240,2530,2530,2530,2530,0
|
|
20230623,184900,302485240,2530,2530,2530,2530,0
|
|
20230623,184800,302485240,2530,2530,2530,2530,0
|
|
20230623,184700,302485240,2530,2530,2530,2530,0
|
|
20230623,184600,302485240,2530,2530,2530,2530,0
|
|
20230623,184500,302485240,2530,2530,2530,2530,0
|
|
20230623,184400,302485240,2530,2530,2530,2530,0
|
|
20230623,184300,302485240,2530,2530,2530,2530,0
|
|
20230623,184200,302485240,2530,2530,2530,2530,0
|
|
20230623,184100,302485240,2530,2530,2530,2530,0
|
|
20230623,184000,302485240,2530,2530,2530,2530,0
|
|
20230623,183900,302485240,2530,2530,2530,2530,1410
|
|
20230623,183800,302485240,2530,2530,2530,2530,0
|
|
20230623,183700,302485240,2530,2530,2530,2530,0
|
|
20230623,183600,302485240,2530,2530,2530,2530,0
|
|
20230623,183500,302485240,2530,2530,2530,2530,0
|
|
20230623,183400,302485240,2530,2530,2530,2530,0
|
|
20230623,183300,302485240,2530,2530,2530,2530,0
|
|
20230623,183200,302485240,2530,2530,2530,2530,0
|
|
20230623,183100,302485240,2530,2530,2530,2530,0
|
|
20230623,183000,302485240,2530,2530,2530,2530,0
|
|
20230623,182900,302485240,2530,2530,2530,2530,0
|
|
20230623,182800,302485240,2530,2530,2530,2530,0
|
|
20230623,182700,302485240,2530,2530,2530,2530,0
|
|
20230623,182600,302485240,2530,2530,2530,2530,0
|
|
20230623,182500,302485240,2530,2530,2530,2530,0
|
|
20230623,182400,302485240,2530,2530,2530,2530,0
|
|
20230623,182300,302485240,2530,2530,2530,2530,0
|
|
20230623,182200,302485240,2530,2530,2530,2530,0
|
|
20230623,182100,302485240,2530,2530,2530,2530,0
|
|
20230623,182000,302485240,2530,2530,2530,2530,0
|
|
20230623,181900,302485240,2530,2530,2530,2530,0
|
|
20230623,181800,302485240,2530,2530,2530,2530,0
|
|
20230623,181700,302485240,2530,2530,2530,2530,0
|
|
20230623,181600,302485240,2530,2530,2530,2530,0
|
|
20230623,181500,302485240,2530,2530,2530,2530,0
|
|
20230623,181400,302485240,2530,2530,2530,2530,0
|
|
20230623,181300,302485240,2530,2530,2530,2530,0
|
|
20230623,181200,302485240,2530,2530,2530,2530,0
|
|
20230623,181100,302485240,2530,2530,2530,2530,0
|
|
20230623,181000,302485240,2530,2530,2530,2530,0
|
|
20230623,180900,302485240,2530,2530,2530,2530,1410
|
|
20230623,180800,302485240,2530,2530,2530,2530,0
|
|
20230623,180700,302485240,2530,2530,2530,2530,0
|
|
20230623,180600,302485240,2530,2530,2530,2530,0
|
|
20230623,180500,302485240,2530,2530,2530,2530,0
|
|
20230623,180400,302485240,2530,2530,2530,2530,0
|
|
20230623,180300,302485240,2530,2530,2530,2530,0
|
|
20230623,180200,302485240,2530,2530,2530,2530,0
|
|
20230623,180100,302485240,2530,2530,2530,2530,0
|
|
20230623,180000,302485240,2530,2530,2530,2530,0
|
|
20230623,175900,302485240,2530,2530,2530,2530,0
|
|
20230623,175800,302485240,2530,2530,2530,2530,0
|
|
20230623,175700,302485240,2530,2530,2530,2530,0
|
|
20230623,175600,302485240,2530,2530,2530,2530,0
|
|
20230623,175500,302485240,2530,2530,2530,2530,0
|
|
20230623,175400,302485240,2530,2530,2530,2530,0
|
|
20230623,175300,302485240,2530,2530,2530,2530,0
|
|
20230623,175200,302485240,2530,2530,2530,2530,0
|
|
20230623,175100,302485240,2530,2530,2530,2530,0
|
|
20230623,175000,302485240,2530,2530,2530,2530,0
|
|
20230623,174900,302485240,2530,2530,2530,2530,0
|
|
20230623,174800,302485240,2530,2530,2530,2530,0
|
|
20230623,174700,302485240,2530,2530,2530,2530,0
|
|
20230623,174600,302485240,2530,2530,2530,2530,0
|
|
20230623,174500,302485240,2530,2530,2530,2530,0
|
|
20230623,174400,302485240,2530,2530,2530,2530,0
|
|
20230623,174300,302485240,2530,2530,2530,2530,0
|
|
20230623,174200,302485240,2530,2530,2530,2530,0
|
|
20230623,174100,302485240,2530,2530,2530,2530,0
|
|
20230623,174000,302485240,2530,2530,2530,2530,0
|
|
20230623,173900,302485240,2530,2530,2530,2530,1410
|
|
20230623,173800,302485240,2530,2530,2530,2530,0
|
|
20230623,173700,302485240,2530,2530,2530,2530,0
|
|
20230623,173600,302485240,2530,2530,2530,2530,0
|
|
20230623,173500,302485240,2530,2530,2530,2530,0
|
|
20230623,173400,302485240,2530,2530,2530,2530,0
|
|
20230623,173300,302485240,2530,2530,2530,2530,0
|
|
20230623,173200,302485240,2530,2530,2530,2530,0
|
|
20230623,173100,302485240,2530,2530,2530,2530,0
|
|
20230623,173000,302485240,2530,2530,2530,2530,0
|
|
20230623,172900,302485240,2530,2530,2530,2530,0
|
|
20230623,172800,302485240,2530,2530,2530,2530,0
|
|
20230623,172700,302485240,2530,2530,2530,2530,0
|
|
20230623,172600,302485240,2530,2530,2530,2530,0
|
|
20230623,172500,302485240,2530,2530,2530,2530,0
|
|
20230623,172400,302485240,2530,2530,2530,2530,0
|
|
20230623,172300,302485240,2530,2530,2530,2530,0
|
|
20230623,172200,302485240,2530,2530,2530,2530,0
|
|
20230623,172100,302485240,2530,2530,2530,2530,0
|
|
20230623,172000,302485240,2530,2530,2530,2530,0
|
|
20230623,171900,302485240,2530,2530,2530,2530,0
|
|
20230623,171800,302485240,2530,2530,2530,2530,0
|
|
20230623,171700,302485240,2530,2530,2530,2530,0
|
|
20230623,171600,302485240,2530,2530,2530,2530,0
|
|
20230623,171500,302485240,2530,2530,2530,2530,0
|
|
20230623,171400,302485240,2530,2530,2530,2530,0
|
|
20230623,171300,302485240,2530,2530,2530,2530,0
|
|
20230623,171200,302485240,2530,2530,2530,2530,0
|
|
20230623,171100,302485240,2530,2530,2530,2530,0
|
|
20230623,171000,302485240,2530,2530,2530,2530,0
|
|
20230623,170900,302485240,2530,2530,2530,2530,1410
|
|
20230623,170800,302485240,2530,2530,2530,2530,0
|
|
20230623,170700,302485240,2530,2530,2530,2530,0
|
|
20230623,170600,302485240,2530,2530,2530,2530,0
|
|
20230623,170500,302485240,2530,2530,2530,2530,0
|
|
20230623,170400,302485240,2530,2530,2530,2530,0
|
|
20230623,170300,302485240,2530,2530,2530,2530,0
|
|
20230623,170200,302485240,2530,2530,2530,2530,0
|
|
20230623,170100,302485240,2530,2530,2530,2530,0
|
|
20230623,170000,302485240,2530,2530,2530,2530,0
|
|
20230623,165900,302485240,2530,2530,2530,2530,0
|
|
20230623,165800,302485240,2530,2530,2530,2530,0
|
|
20230623,165700,302485240,2530,2530,2530,2530,0
|
|
20230623,165600,302485240,2530,2530,2530,2530,0
|
|
20230623,165500,302485240,2530,2530,2530,2530,0
|
|
20230623,165400,302485240,2530,2530,2530,2530,0
|
|
20230623,165300,302485240,2530,2530,2530,2530,0
|
|
20230623,165200,302485240,2530,2530,2530,2530,0
|
|
20230623,165100,302485240,2530,2530,2530,2530,0
|
|
20230623,165000,302485240,2530,2530,2530,2530,0
|
|
20230623,164900,302485240,2530,2530,2530,2530,0
|
|
20230623,164800,302485240,2530,2530,2530,2530,0
|
|
20230623,164700,302485240,2530,2530,2530,2530,0
|
|
20230623,164600,302485240,2530,2530,2530,2530,0
|
|
20230623,164500,302485240,2530,2530,2530,2530,0
|
|
20230623,164400,302485240,2530,2530,2530,2530,0
|
|
20230623,164300,302485240,2530,2530,2530,2530,0
|
|
20230623,164200,302485240,2530,2530,2530,2530,0
|
|
20230623,164100,302485240,2530,2530,2530,2530,0
|
|
20230623,164000,302485240,2530,2530,2530,2530,0
|
|
20230623,163900,302485240,2530,2530,2530,2530,1410
|
|
20230623,163800,302485240,2530,2530,2530,2530,0
|
|
20230623,163700,302485240,2530,2530,2530,2530,0
|
|
20230623,163600,302485240,2530,2530,2530,2530,0
|
|
20230623,163500,302485240,2530,2530,2530,2530,0
|
|
20230623,163400,302485240,2530,2530,2530,2530,0
|
|
20230623,163300,302485240,2530,2530,2530,2530,0
|
|
20230623,163200,302485240,2530,2530,2530,2530,0
|
|
20230623,163100,302485240,2530,2530,2530,2530,0
|
|
20230623,163000,302485240,2530,2530,2530,2530,0
|
|
20230623,162900,302485240,2530,2530,2530,2530,0
|
|
20230623,162800,302485240,2530,2530,2530,2530,0
|
|
20230623,162700,302485240,2530,2530,2530,2530,0
|
|
20230623,162600,302485240,2530,2530,2530,2530,0
|
|
20230623,162500,302485240,2530,2530,2530,2530,0
|
|
20230623,162400,302485240,2530,2530,2530,2530,0
|
|
20230623,162300,302485240,2530,2530,2530,2530,0
|
|
20230623,162200,302485240,2530,2530,2530,2530,0
|
|
20230623,162100,302485240,2530,2530,2530,2530,0
|
|
20230623,162000,302485240,2530,2530,2530,2530,0
|
|
20230623,161900,302485240,2530,2530,2530,2530,0
|
|
20230623,161800,302485240,2530,2530,2530,2530,0
|
|
20230623,161700,302485240,2530,2530,2530,2530,0
|
|
20230623,161600,302485240,2530,2530,2530,2530,0
|
|
20230623,161500,302485240,2530,2530,2530,2530,0
|
|
20230623,161400,302485240,2530,2530,2530,2530,0
|
|
20230623,161300,302485240,2530,2530,2530,2530,0
|
|
20230623,161200,302485240,2530,2530,2530,2530,0
|
|
20230623,161100,302485240,2530,2530,2530,2530,0
|
|
20230623,161000,302485240,2530,2530,2530,2530,0
|
|
20230623,160900,302485240,2530,2530,2530,2530,1410
|
|
20230623,160800,302485240,2530,2530,2530,2530,0
|
|
20230623,160700,302485240,2530,2530,2530,2530,0
|
|
20230623,160600,302485240,2530,2530,2530,2530,0
|
|
20230623,160500,302485240,2530,2530,2530,2530,0
|
|
20230623,160400,302485240,2530,2530,2530,2530,0
|
|
20230623,160300,302485240,2530,2530,2530,2530,0
|
|
20230623,160200,302485240,2530,2530,2530,2530,0
|
|
20230623,160100,302485240,2530,2530,2530,2530,0
|
|
20230623,160000,302485240,2530,2530,2530,2530,0
|
|
20230623,155900,302485240,2530,2530,2530,2530,0
|
|
20230623,155800,302485240,2530,2530,2530,2530,0
|
|
20230623,155700,302485240,2530,2530,2530,2530,0
|
|
20230623,155600,302485240,2530,2530,2530,2530,0
|
|
20230623,155500,302485240,2530,2530,2530,2530,0
|
|
20230623,155400,302485240,2530,2530,2530,2530,0
|
|
20230623,155300,302485240,2530,2530,2530,2530,0
|
|
20230623,155200,302485240,2530,2530,2530,2530,0
|
|
20230623,155100,302485240,2530,2530,2530,2530,0
|
|
20230623,155000,302485240,2530,2530,2530,2530,0
|
|
20230623,154900,302485240,2530,2530,2530,2530,0
|
|
20230623,154800,302485240,2530,2530,2530,2530,0
|
|
20230623,154700,302485240,2530,2530,2530,2530,0
|
|
20230623,154600,302485240,2530,2530,2530,2530,0
|
|
20230623,154500,302485240,2530,2530,2530,2530,0
|
|
20230623,154400,302485240,2530,2530,2530,2530,0
|
|
20230623,154300,302485240,2530,2530,2530,2530,0
|
|
20230623,154200,302485240,2530,2530,2530,2530,0
|
|
20230623,154100,302485240,2530,2530,2530,2530,0
|
|
20230623,154000,302485240,2530,2530,2530,2530,0
|
|
20230623,153900,302485240,2530,2530,2530,2530,1410
|
|
20230623,153800,302485240,2530,2530,2530,2530,0
|
|
20230623,153700,302485240,2530,2530,2530,2530,0
|
|
20230623,153600,302485240,2530,2530,2530,2530,0
|
|
20230623,153500,302485240,2530,2530,2530,2530,0
|
|
20230623,153400,302485240,2530,2530,2530,2530,0
|
|
20230623,153300,302485240,2530,2530,2530,2530,0
|
|
20230623,153200,302485240,2530,2530,2530,2530,0
|
|
20230623,153100,302485240,2530,2530,2530,2530,0
|
|
20230623,153000,302485240,2530,2530,2530,2530,1410
|
|
20230623,152900,298917940,2505,2505,2505,2505,0
|
|
20230623,152800,298917940,2505,2505,2505,2505,0
|
|
20230623,152700,298917940,2505,2505,2505,2505,0
|
|
20230623,152600,298917940,2505,2505,2505,2505,0
|
|
20230623,152500,298917940,2505,2505,2505,2505,0
|
|
20230623,152400,298917940,2505,2505,2505,2505,0
|
|
20230623,152300,298917940,2505,2505,2505,2505,0
|
|
20230623,152200,298917940,2505,2505,2505,2505,0
|
|
20230623,152100,298917940,2505,2505,2505,2505,0
|
|
20230623,152000,298917940,2505,2505,2505,2505,0
|
|
20230623,151900,298917940,2505,2520,2520,2505,42
|
|
20230623,151800,298812340,2520,2510,2520,2500,4046
|
|
20230623,151700,288678640,2505,2505,2520,2505,5423
|
|
20230623,151600,275085330,2510,2505,2510,2505,1762
|
|
20230623,151500,270662785,2510,2510,2515,2510,1146
|
|
20230623,151400,267783730,2505,2510,2510,2505,4489
|
|
20230623,151300,256537610,2520,2510,2520,2505,7341
|
|
20230623,151200,238141700,2520,2520,2520,2505,6178
|
|
20230623,151100,222656600,2520,2520,2520,2520,229
|
|
20230623,151000,222079520,2520,2520,2520,2515,453
|
|
20230623,150900,220938045,2525,2525,2525,2525,0
|
|
20230623,150800,220938045,2525,2525,2525,2525,74
|
|
20230623,150700,220751195,2525,2530,2530,2505,13472
|
|
20230623,150600,186923145,2530,2530,2535,2530,347
|
|
20230623,150500,186045185,2535,2535,2535,2535,0
|
|
20230623,150400,186045185,2535,2535,2535,2535,103
|
|
20230623,150300,185784080,2545,2545,2545,2545,39
|
|
20230623,150200,185684825,2545,2545,2545,2525,2404
|
|
20230623,150100,179599615,2545,2545,2545,2545,22
|
|
20230623,150000,179543625,2545,2550,2550,2545,98
|
|
20230623,145900,179294210,2545,2545,2545,2545,102
|
|
20230623,145800,179034620,2550,2550,2550,2550,0
|
|
20230623,145700,179034620,2550,2550,2550,2550,20
|
|
20230623,145600,178983620,2550,2550,2550,2550,0
|
|
20230623,145500,178983620,2550,2550,2550,2550,2
|
|
20230623,145400,178978520,2545,2545,2545,2545,0
|
|
20230623,145300,178978520,2545,2545,2545,2545,0
|
|
20230623,145200,178978520,2545,2545,2545,2545,33
|
|
20230623,145100,178894535,2555,2555,2555,2555,0
|
|
20230623,145000,178894535,2555,2555,2555,2555,0
|
|
20230623,144900,178894535,2555,2555,2555,2555,1
|
|
20230623,144800,178891980,2550,2550,2550,2550,0
|
|
20230623,144700,178891980,2550,2550,2550,2550,0
|
|
20230623,144600,178891980,2550,2550,2550,2550,0
|
|
20230623,144500,178891980,2550,2550,2550,2550,0
|
|
20230623,144400,178891980,2550,2550,2550,2550,0
|
|
20230623,144300,178891980,2550,2550,2550,2550,0
|
|
20230623,144200,178891980,2550,2550,2550,2550,0
|
|
20230623,144100,178891980,2550,2550,2550,2550,0
|
|
20230623,144000,178891980,2550,2550,2550,2550,300
|
|
20230623,143900,178126980,2550,2550,2550,2550,0
|
|
20230623,143800,178126980,2550,2550,2550,2550,0
|
|
20230623,143700,178126980,2550,2550,2550,2550,0
|
|
20230623,143600,178126980,2550,2550,2550,2550,0
|
|
20230623,143500,178126980,2550,2535,2550,2535,1001
|
|
20230623,143400,175589430,2550,2550,2550,2550,12
|
|
20230623,143300,175558830,2550,2535,2550,2535,1001
|
|
20230623,143200,173021280,2535,2540,2540,2535,3751
|
|
20230623,143100,163507440,2540,2545,2545,2540,9
|
|
20230623,143000,163484570,2545,2545,2545,2545,679
|
|
20230623,142900,161756515,2545,2545,2545,2545,0
|
|
20230623,142800,161756515,2545,2545,2545,2545,676
|
|
20230623,142700,160036095,2550,2550,2550,2550,0
|
|
20230623,142600,160036095,2550,2550,2550,2550,0
|
|
20230623,142500,160036095,2550,2550,2550,2550,0
|
|
20230623,142400,160036095,2550,2545,2550,2545,191
|
|
20230623,142300,159549995,2550,2550,2550,2550,0
|
|
20230623,142200,159549995,2550,2550,2550,2550,5
|
|
20230623,142100,159537245,2550,2550,2550,2550,0
|
|
20230623,142000,159537245,2550,2550,2550,2550,0
|
|
20230623,141900,159537245,2550,2550,2550,2550,1
|
|
20230623,141800,159534695,2545,2545,2545,2545,3
|
|
20230623,141700,159527060,2550,2550,2550,2550,0
|
|
20230623,141600,159527060,2550,2550,2550,2550,0
|
|
20230623,141500,159527060,2550,2550,2550,2550,1
|
|
20230623,141400,159524510,2545,2545,2545,2545,0
|
|
20230623,141300,159524510,2545,2545,2545,2545,0
|
|
20230623,141200,159524510,2545,2545,2545,2545,60
|
|
20230623,141100,159371810,2550,2550,2550,2550,0
|
|
20230623,141000,159371810,2550,2550,2550,2550,1
|
|
20230623,140900,159369260,2545,2545,2545,2545,0
|
|
20230623,140800,159369260,2545,2545,2545,2545,7
|
|
20230623,140700,159351445,2545,2545,2545,2545,0
|
|
20230623,140600,159351445,2545,2545,2545,2545,0
|
|
20230623,140500,159351445,2545,2540,2545,2540,55
|
|
20230623,140400,159211630,2540,2540,2540,2540,0
|
|
20230623,140300,159211630,2540,2540,2540,2540,1000
|
|
20230623,140200,156671630,2545,2545,2545,2545,0
|
|
20230623,140100,156671630,2545,2545,2545,2545,0
|
|
20230623,140000,156671630,2545,2545,2545,2545,0
|
|
20230623,135900,156671630,2545,2545,2545,2545,0
|
|
20230623,135800,156671630,2545,2545,2545,2545,0
|
|
20230623,135700,156671630,2545,2545,2545,2545,0
|
|
20230623,135600,156671630,2545,2545,2545,2545,2
|
|
20230623,135500,156666540,2545,2545,2545,2545,919
|
|
20230623,135400,154327685,2545,2545,2545,2545,0
|
|
20230623,135300,154327685,2545,2545,2545,2545,38
|
|
20230623,135200,154230975,2550,2550,2550,2550,0
|
|
20230623,135100,154230975,2550,2550,2550,2550,0
|
|
20230623,135000,154230975,2550,2550,2550,2550,0
|
|
20230623,134900,154230975,2550,2550,2550,2550,0
|
|
20230623,134800,154230975,2550,2550,2550,2550,0
|
|
20230623,134700,154230975,2550,2550,2550,2550,0
|
|
20230623,134600,154230975,2550,2550,2550,2550,0
|
|
20230623,134500,154230975,2550,2550,2550,2550,0
|
|
20230623,134400,154230975,2550,2550,2550,2550,45
|
|
20230623,134300,154116225,2540,2540,2540,2540,0
|
|
20230623,134200,154116225,2540,2540,2540,2540,0
|
|
20230623,134100,154116225,2540,2540,2540,2540,0
|
|
20230623,134000,154116225,2540,2540,2540,2540,0
|
|
20230623,133900,154116225,2540,2540,2540,2540,202
|
|
20230623,133800,153603145,2540,2540,2540,2540,702
|
|
20230623,133700,151820065,2540,2540,2540,2540,0
|
|
20230623,133600,151820065,2540,2545,2545,2540,313
|
|
20230623,133500,151024980,2555,2555,2555,2555,0
|
|
20230623,133400,151024980,2555,2555,2555,2555,0
|
|
20230623,133300,151024980,2555,2555,2555,2555,0
|
|
20230623,133200,151024980,2555,2555,2555,2555,2
|
|
20230623,133100,151019870,2540,2550,2550,2540,8029
|
|
20230623,133000,130580135,2550,2550,2550,2550,0
|
|
20230623,132900,130580135,2550,2550,2550,2550,0
|
|
20230623,132800,130580135,2550,2550,2550,2550,0
|
|
20230623,132700,130580135,2550,2550,2550,2550,0
|
|
20230623,132600,130580135,2550,2550,2550,2550,0
|
|
20230623,132500,130580135,2550,2550,2550,2550,1804
|
|
20230623,132400,125979935,2555,2555,2555,2555,0
|
|
20230623,132300,125979935,2555,2555,2555,2555,0
|
|
20230623,132200,125979935,2555,2555,2555,2555,0
|
|
20230623,132100,125979935,2555,2555,2555,2555,2
|
|
20230623,132000,125974825,2555,2555,2555,2555,0
|
|
20230623,131900,125974825,2555,2555,2555,2555,0
|
|
20230623,131800,125974825,2555,2555,2555,2555,0
|
|
20230623,131700,125974825,2555,2555,2555,2555,0
|
|
20230623,131600,125974825,2555,2555,2555,2555,0
|
|
20230623,131500,125974825,2555,2555,2555,2555,0
|
|
20230623,131400,125974825,2555,2555,2555,2555,0
|
|
20230623,131300,125974825,2555,2550,2555,2550,109
|
|
20230623,131200,125696830,2550,2550,2550,2550,0
|
|
20230623,131100,125696830,2550,2550,2550,2550,0
|
|
20230623,131000,125696830,2550,2550,2550,2550,0
|
|
20230623,130900,125696830,2550,2550,2550,2550,300
|
|
20230623,130800,124931830,2555,2555,2555,2555,238
|
|
20230623,130700,124323740,2555,2555,2555,2555,0
|
|
20230623,130600,124323740,2555,2555,2555,2555,146
|
|
20230623,130500,123950710,2555,2555,2555,2555,130
|
|
20230623,130400,123618560,2550,2550,2550,2550,50
|
|
20230623,130300,123491060,2550,2550,2550,2550,0
|
|
20230623,130200,123491060,2550,2550,2550,2550,0
|
|
20230623,130100,123491060,2550,2550,2550,2550,27
|
|
20230623,130000,123422210,2545,2545,2545,2545,0
|
|
20230623,125900,123422210,2545,2545,2545,2545,0
|
|
20230623,125800,123422210,2545,2545,2545,2545,11
|
|
20230623,125700,123394215,2545,2545,2545,2545,1000
|
|
20230623,125600,120849215,2550,2550,2550,2550,27
|
|
20230623,125500,120780365,2550,2550,2550,2550,21
|
|
20230623,125400,120726815,2550,2550,2550,2550,0
|
|
20230623,125300,120726815,2550,2550,2550,2550,0
|
|
20230623,125200,120726815,2550,2550,2550,2550,2
|
|
20230623,125100,120721715,2550,2550,2550,2550,0
|
|
20230623,125000,120721715,2550,2550,2550,2550,0
|
|
20230623,124900,120721715,2550,2550,2550,2550,28
|
|
20230623,124800,120650315,2560,2560,2560,2560,0
|
|
20230623,124700,120650315,2560,2550,2560,2550,500
|
|
20230623,124600,119372030,2550,2550,2550,2550,0
|
|
20230623,124500,119372030,2550,2550,2550,2550,1
|
|
20230623,124400,119369480,2550,2550,2550,2550,0
|
|
20230623,124300,119369480,2550,2555,2555,2550,220
|
|
20230623,124200,118808155,2545,2545,2545,2545,0
|
|
20230623,124100,118808155,2545,2545,2545,2545,150
|
|
20230623,124000,118426405,2545,2545,2545,2545,0
|
|
20230623,123900,118426405,2545,2545,2545,2545,0
|
|
20230623,123800,118426405,2545,2545,2545,2545,2212
|
|
20230623,123700,112796865,2540,2540,2540,2540,0
|
|
20230623,123600,112796865,2540,2540,2540,2540,0
|
|
20230623,123500,112796865,2540,2540,2540,2540,0
|
|
20230623,123400,112796865,2540,2540,2540,2540,8
|
|
20230623,123300,112776545,2545,2545,2545,2545,0
|
|
20230623,123200,112776545,2545,2545,2545,2545,0
|
|
20230623,123100,112776545,2545,2545,2545,2545,0
|
|
20230623,123000,112776545,2545,2545,2545,2545,0
|
|
20230623,122900,112776545,2545,2545,2545,2545,0
|
|
20230623,122800,112776545,2545,2545,2545,2545,0
|
|
20230623,122700,112776545,2545,2545,2545,2545,180
|
|
20230623,122600,112318445,2540,2540,2540,2540,0
|
|
20230623,122500,112318445,2540,2540,2540,2540,0
|
|
20230623,122400,112318445,2540,2540,2540,2540,0
|
|
20230623,122300,112318445,2540,2540,2540,2540,158
|
|
20230623,122200,111917125,2540,2540,2540,2540,0
|
|
20230623,122100,111917125,2540,2540,2540,2540,10
|
|
20230623,122000,111891725,2545,2545,2545,2545,0
|
|
20230623,121900,111891725,2545,2545,2545,2545,0
|
|
20230623,121800,111891725,2545,2545,2545,2545,0
|
|
20230623,121700,111891725,2545,2545,2545,2545,0
|
|
20230623,121600,111891725,2545,2545,2545,2545,1
|
|
20230623,121500,111889180,2545,2545,2545,2545,0
|
|
20230623,121400,111889180,2545,2545,2545,2545,0
|
|
20230623,121300,111889180,2545,2545,2545,2545,0
|
|
20230623,121200,111889180,2545,2545,2545,2545,0
|
|
20230623,121100,111889180,2545,2545,2545,2545,0
|
|
20230623,121000,111889180,2545,2545,2545,2545,0
|
|
20230623,120900,111889180,2545,2545,2545,2545,0
|
|
20230623,120800,111889180,2545,2545,2545,2545,1
|
|
20230623,120700,111886635,2535,2535,2535,2535,0
|
|
20230623,120600,111886635,2535,2540,2540,2535,2734
|
|
20230623,120500,104955905,2540,2540,2540,2540,0
|
|
20230623,120400,104955905,2540,2540,2540,2540,0
|
|
20230623,120300,104955905,2540,2540,2540,2540,0
|
|
20230623,120200,104955905,2540,2540,2540,2540,0
|
|
20230623,120100,104955905,2540,2540,2540,2540,0
|
|
20230623,120000,104955905,2540,2540,2540,2540,0
|
|
20230623,115900,104955905,2540,2540,2540,2540,0
|
|
20230623,115800,104955905,2540,2540,2540,2540,0
|
|
20230623,115700,104955905,2540,2540,2540,2540,60
|
|
20230623,115600,104803505,2545,2545,2545,2545,0
|
|
20230623,115500,104803505,2545,2545,2545,2545,0
|
|
20230623,115400,104803505,2545,2545,2545,2545,1
|
|
20230623,115300,104800960,2540,2540,2540,2540,0
|
|
20230623,115200,104800960,2540,2540,2540,2540,186
|
|
20230623,115100,104328520,2540,2550,2550,2540,45
|
|
20230623,115000,104213920,2550,2550,2550,2550,1
|
|
20230623,114900,104211370,2540,2540,2540,2540,0
|
|
20230623,114800,104211370,2540,2540,2540,2540,0
|
|
20230623,114700,104211370,2540,2540,2540,2540,0
|
|
20230623,114600,104211370,2540,2540,2540,2540,0
|
|
20230623,114500,104211370,2540,2540,2540,2540,1
|
|
20230623,114400,104208830,2550,2550,2550,2550,0
|
|
20230623,114300,104208830,2550,2550,2550,2550,0
|
|
20230623,114200,104208830,2550,2550,2550,2550,0
|
|
20230623,114100,104208830,2550,2550,2550,2550,0
|
|
20230623,114000,104208830,2550,2550,2550,2550,0
|
|
20230623,113900,104208830,2550,2550,2550,2550,0
|
|
20230623,113800,104208830,2550,2550,2550,2550,0
|
|
20230623,113700,104208830,2550,2550,2550,2550,0
|
|
20230623,113600,104208830,2550,2550,2550,2550,0
|
|
20230623,113500,104208830,2550,2550,2550,2550,6
|
|
20230623,113400,104193530,2550,2550,2550,2550,2
|
|
20230623,113300,104188430,2535,2535,2535,2535,735
|
|
20230623,113200,102325205,2535,2535,2535,2535,0
|
|
20230623,113100,102325205,2535,2535,2535,2535,0
|
|
20230623,113000,102325205,2535,2535,2535,2535,0
|
|
20230623,112900,102325205,2535,2535,2535,2535,600
|
|
20230623,112800,100804205,2535,2535,2535,2535,7
|
|
20230623,112700,100786460,2550,2550,2550,2550,0
|
|
20230623,112600,100786460,2550,2550,2550,2550,0
|
|
20230623,112500,100786460,2550,2550,2550,2550,2
|
|
20230623,112400,100781360,2535,2535,2535,2535,0
|
|
20230623,112300,100781360,2535,2535,2535,2535,0
|
|
20230623,112200,100781360,2535,2535,2535,2535,0
|
|
20230623,112100,100781360,2535,2535,2535,2535,0
|
|
20230623,112000,100781360,2535,2535,2535,2535,0
|
|
20230623,111900,100781360,2535,2535,2535,2535,35
|
|
20230623,111800,100692635,2535,2550,2550,2535,6
|
|
20230623,111700,100677410,2540,2540,2540,2540,1
|
|
20230623,111600,100674870,2550,2540,2550,2535,581
|
|
20230623,111500,99201225,2545,2550,2550,2545,2
|
|
20230623,111400,99196130,2535,2535,2535,2535,0
|
|
20230623,111300,99196130,2535,2535,2535,2535,0
|
|
20230623,111200,99196130,2535,2535,2535,2535,0
|
|
20230623,111100,99196130,2535,2535,2535,2535,683
|
|
20230623,111000,97464725,2550,2550,2550,2550,1
|
|
20230623,110900,97462175,2540,2540,2540,2540,0
|
|
20230623,110800,97462175,2540,2540,2540,2540,0
|
|
20230623,110700,97462175,2540,2540,2540,2540,422
|
|
20230623,110600,96390295,2555,2555,2555,2555,1
|
|
20230623,110500,96387740,2540,2540,2540,2540,34
|
|
20230623,110400,96301380,2540,2540,2540,2540,20
|
|
20230623,110300,96250580,2555,2555,2555,2555,0
|
|
20230623,110200,96250580,2555,2555,2555,2555,1
|
|
20230623,110100,96248025,2555,2555,2555,2555,2
|
|
20230623,110000,96242915,2540,2540,2540,2540,141
|
|
20230623,105900,95884775,2540,2540,2540,2540,500
|
|
20230623,105800,94614775,2555,2555,2555,2555,0
|
|
20230623,105700,94614775,2555,2555,2555,2555,1400
|
|
20230623,105600,91037775,2555,2555,2555,2555,0
|
|
20230623,105500,91037775,2555,2555,2555,2555,2
|
|
20230623,105400,91032665,2540,2540,2540,2540,15
|
|
20230623,105300,90994565,2545,2545,2545,2545,0
|
|
20230623,105200,90994565,2545,2545,2545,2545,585
|
|
20230623,105100,89505740,2550,2550,2550,2550,0
|
|
20230623,105000,89505740,2550,2550,2550,2550,0
|
|
20230623,104900,89505740,2550,2545,2550,2545,1200
|
|
20230623,104800,86449240,2550,2550,2550,2550,0
|
|
20230623,104700,86449240,2550,2550,2550,2550,11
|
|
20230623,104600,86421190,2550,2550,2550,2550,0
|
|
20230623,104500,86421190,2550,2550,2550,2550,0
|
|
20230623,104400,86421190,2550,2555,2555,2550,24
|
|
20230623,104300,86359975,2555,2555,2555,2555,0
|
|
20230623,104200,86359975,2555,2555,2555,2555,0
|
|
20230623,104100,86359975,2555,2555,2555,2555,2
|
|
20230623,104000,86354865,2555,2555,2555,2555,1
|
|
20230623,103900,86352310,2545,2545,2545,2545,0
|
|
20230623,103800,86352310,2545,2545,2545,2545,0
|
|
20230623,103700,86352310,2545,2545,2545,2545,76
|
|
20230623,103600,86158890,2540,2540,2540,2540,0
|
|
20230623,103500,86158890,2540,2540,2540,2540,0
|
|
20230623,103400,86158890,2540,2540,2540,2540,30
|
|
20230623,103300,86082690,2540,2540,2540,2540,0
|
|
20230623,103200,86082690,2540,2540,2540,2540,0
|
|
20230623,103100,86082690,2540,2540,2540,2540,0
|
|
20230623,103000,86082690,2540,2540,2540,2540,0
|
|
20230623,102900,86082690,2540,2540,2540,2540,36
|
|
20230623,102800,85991250,2540,2545,2545,2540,942
|
|
20230623,102700,83598525,2540,2540,2540,2540,0
|
|
20230623,102600,83598525,2540,2540,2540,2540,0
|
|
20230623,102500,83598525,2540,2545,2545,2540,2071
|
|
20230623,102400,78337535,2555,2555,2555,2555,0
|
|
20230623,102300,78337535,2555,2555,2555,2555,0
|
|
20230623,102200,78337535,2555,2555,2555,2555,0
|
|
20230623,102100,78337535,2555,2555,2555,2555,0
|
|
20230623,102000,78337535,2555,2555,2555,2555,2000
|
|
20230623,101900,73227535,2535,2540,2540,2535,1005
|
|
20230623,101800,70675240,2540,2545,2545,2540,1600
|
|
20230623,101700,66610340,2545,2545,2545,2545,0
|
|
20230623,101600,66610340,2545,2550,2550,2545,222
|
|
20230623,101500,66045250,2550,2550,2550,2550,209
|
|
20230623,101400,65512300,2550,2550,2550,2550,390
|
|
20230623,101300,64517800,2560,2560,2560,2560,0
|
|
20230623,101200,64517800,2560,2560,2560,2560,0
|
|
20230623,101100,64517800,2560,2560,2560,2560,0
|
|
20230623,101000,64517800,2560,2560,2560,2560,3
|
|
20230623,100900,64510120,2550,2550,2550,2550,500
|
|
20230623,100800,63235120,2555,2555,2555,2555,51
|
|
20230623,100700,63104815,2555,2555,2555,2555,102
|
|
20230623,100600,62844205,2555,2555,2555,2555,101
|
|
20230623,100500,62586150,2555,2555,2555,2555,3226
|
|
20230623,100400,54343720,2560,2560,2560,2560,649
|
|
20230623,100300,52682280,2565,2570,2570,2565,484
|
|
20230623,100200,51440490,2575,2575,2575,2575,0
|
|
20230623,100100,51440490,2575,2575,2575,2575,0
|
|
20230623,100000,51440490,2575,2575,2575,2575,0
|
|
20230623,095900,51440490,2575,2575,2575,2575,0
|
|
20230623,095800,51440490,2575,2575,2575,2575,0
|
|
20230623,095700,51440490,2575,2575,2575,2575,0
|
|
20230623,095600,51440490,2575,2575,2575,2575,0
|
|
20230623,095500,51440490,2575,2575,2575,2575,33
|
|
20230623,095400,51355515,2570,2570,2570,2570,0
|
|
20230623,095300,51355515,2570,2585,2585,2570,21
|
|
20230623,095200,51301245,2565,2565,2565,2565,0
|
|
20230623,095100,51301245,2565,2565,2565,2565,0
|
|
20230623,095000,51301245,2565,2570,2570,2565,5298
|
|
20230623,094900,37710465,2570,2570,2570,2570,0
|
|
20230623,094800,37710465,2570,2570,2570,2570,0
|
|
20230623,094700,37710465,2570,2570,2570,2570,0
|
|
20230623,094600,37710465,2570,2570,2570,2570,0
|
|
20230623,094500,37710465,2570,2570,2570,2570,0
|
|
20230623,094400,37710465,2570,2570,2570,2570,202
|
|
20230623,094300,37191325,2570,2570,2570,2570,0
|
|
20230623,094200,37191325,2570,2570,2570,2570,0
|
|
20230623,094100,37191325,2570,2575,2575,2570,1405
|
|
20230623,094000,33577470,2590,2590,2590,2590,0
|
|
20230623,093900,33577470,2590,2590,2590,2590,22
|
|
20230623,093800,33520490,2580,2580,2585,2580,946
|
|
20230623,093700,31079560,2595,2595,2595,2595,1
|
|
20230623,093600,31076965,2585,2580,2585,2580,62
|
|
20230623,093500,30916815,2580,2580,2580,2580,1
|
|
20230623,093400,30914235,2580,2580,2580,2580,29
|
|
20230623,093300,30839415,2580,2580,2580,2580,0
|
|
20230623,093200,30839415,2580,2580,2580,2580,0
|
|
20230623,093100,30839415,2580,2580,2580,2580,0
|
|
20230623,093000,30839415,2580,2580,2580,2580,26
|
|
20230623,092900,30772335,2580,2580,2580,2580,0
|
|
20230623,092800,30772335,2580,2580,2580,2580,7
|
|
20230623,092700,30754275,2595,2595,2595,2595,0
|
|
20230623,092600,30754275,2595,2595,2595,2595,0
|
|
20230623,092500,30754275,2595,2580,2595,2580,450
|
|
20230623,092400,29589525,2585,2585,2585,2585,0
|
|
20230623,092300,29589525,2585,2580,2585,2580,552
|
|
20230623,092200,28165355,2580,2580,2580,2580,725
|
|
20230623,092100,26294855,2585,2595,2595,2585,1182
|
|
20230623,092000,23238820,2600,2600,2600,2600,12
|
|
20230623,091900,23207620,2600,2600,2600,2600,5
|
|
20230623,091800,23194620,2580,2580,2580,2580,737
|
|
20230623,091700,21293160,2575,2575,2575,2575,0
|
|
20230623,091600,21293160,2575,2580,2580,2575,254
|
|
20230623,091500,20639085,2580,2580,2580,2580,11
|
|
20230623,091400,20610705,2575,2580,2580,2575,52
|
|
20230623,091300,20476750,2580,2580,2580,2580,22
|
|
20230623,091200,20419990,2580,2580,2580,2580,0
|
|
20230623,091100,20419990,2580,2590,2590,2580,1765
|
|
20230623,091000,15861610,2595,2595,2595,2595,151
|
|
20230623,090900,15469765,2600,2600,2600,2600,70
|
|
20230623,090800,15287765,2605,2600,2605,2600,129
|
|
20230623,090700,14952360,2600,2595,2600,2595,104
|
|
20230623,090600,14682110,2590,2580,2590,2580,1807
|
|
20230623,090500,10011410,2585,2580,2585,2580,20
|
|
20230623,090400,9959715,2580,2580,2580,2580,170
|
|
20230623,090300,9521115,2580,2585,2585,2580,122
|
|
20230623,090200,9205855,2585,2590,2590,2585,1566
|
|
20230623,090100,5150065,2605,2605,2605,2605,352
|
|
20230623,090000,4233105,2605,2600,2610,2590,1630
|