620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191700,285977980,2215,2215,2215,2215,1938
|
|
20230607,191600,285977980,2215,2215,2215,2215,0
|
|
20230607,191500,285977980,2215,2215,2215,2215,0
|
|
20230607,191400,285977980,2215,2215,2215,2215,0
|
|
20230607,191300,285977980,2215,2215,2215,2215,0
|
|
20230607,191200,285977980,2215,2215,2215,2215,0
|
|
20230607,191100,285977980,2215,2215,2215,2215,0
|
|
20230607,191000,285977980,2215,2215,2215,2215,0
|
|
20230607,190900,285977980,2215,2215,2215,2215,0
|
|
20230607,190800,285977980,2215,2215,2215,2215,0
|
|
20230607,190700,285977980,2215,2215,2215,2215,0
|
|
20230607,190600,285977980,2215,2215,2215,2215,0
|
|
20230607,190500,285977980,2215,2215,2215,2215,0
|
|
20230607,190400,285977980,2215,2215,2215,2215,0
|
|
20230607,190300,285977980,2215,2215,2215,2215,0
|
|
20230607,190200,285977980,2215,2215,2215,2215,0
|
|
20230607,190100,285977980,2215,2215,2215,2215,0
|
|
20230607,190000,285977980,2215,2215,2215,2215,0
|
|
20230607,185900,285977980,2215,2215,2215,2215,0
|
|
20230607,185800,285977980,2215,2215,2215,2215,0
|
|
20230607,185700,285977980,2215,2215,2215,2215,0
|
|
20230607,185600,285977980,2215,2215,2215,2215,0
|
|
20230607,185500,285977980,2215,2215,2215,2215,0
|
|
20230607,185400,285977980,2215,2215,2215,2215,0
|
|
20230607,185300,285977980,2215,2215,2215,2215,0
|
|
20230607,185200,285977980,2215,2215,2215,2215,0
|
|
20230607,185100,285977980,2215,2215,2215,2215,0
|
|
20230607,185000,285977980,2215,2215,2215,2215,0
|
|
20230607,184900,285977980,2215,2215,2215,2215,0
|
|
20230607,184800,285977980,2215,2215,2215,2215,0
|
|
20230607,184700,285977980,2215,2215,2215,2215,1938
|
|
20230607,184600,285977980,2215,2215,2215,2215,0
|
|
20230607,184500,285977980,2215,2215,2215,2215,0
|
|
20230607,184400,285977980,2215,2215,2215,2215,0
|
|
20230607,184300,285977980,2215,2215,2215,2215,0
|
|
20230607,184200,285977980,2215,2215,2215,2215,0
|
|
20230607,184100,285977980,2215,2215,2215,2215,0
|
|
20230607,184000,285977980,2215,2215,2215,2215,0
|
|
20230607,183900,285977980,2215,2215,2215,2215,0
|
|
20230607,183800,285977980,2215,2215,2215,2215,0
|
|
20230607,183700,285977980,2215,2215,2215,2215,0
|
|
20230607,183600,285977980,2215,2215,2215,2215,0
|
|
20230607,183500,285977980,2215,2215,2215,2215,0
|
|
20230607,183400,285977980,2215,2215,2215,2215,0
|
|
20230607,183300,285977980,2215,2215,2215,2215,0
|
|
20230607,183200,285977980,2215,2215,2215,2215,0
|
|
20230607,183100,285977980,2215,2215,2215,2215,0
|
|
20230607,183000,285977980,2215,2215,2215,2215,0
|
|
20230607,182900,285977980,2215,2215,2215,2215,0
|
|
20230607,182800,285977980,2215,2215,2215,2215,0
|
|
20230607,182700,285977980,2215,2215,2215,2215,0
|
|
20230607,182600,285977980,2215,2215,2215,2215,0
|
|
20230607,182500,285977980,2215,2215,2215,2215,0
|
|
20230607,182400,285977980,2215,2215,2215,2215,0
|
|
20230607,182300,285977980,2215,2215,2215,2215,0
|
|
20230607,182200,285977980,2215,2215,2215,2215,0
|
|
20230607,182100,285977980,2215,2215,2215,2215,0
|
|
20230607,182000,285977980,2215,2215,2215,2215,0
|
|
20230607,181900,285977980,2215,2215,2215,2215,0
|
|
20230607,181800,285977980,2215,2215,2215,2215,0
|
|
20230607,181700,285977980,2215,2215,2215,2215,1938
|
|
20230607,181600,285977980,2215,2215,2215,2215,0
|
|
20230607,181500,285977980,2215,2215,2215,2215,0
|
|
20230607,181400,285977980,2215,2215,2215,2215,0
|
|
20230607,181300,285977980,2215,2215,2215,2215,0
|
|
20230607,181200,285977980,2215,2215,2215,2215,0
|
|
20230607,181100,285977980,2215,2215,2215,2215,0
|
|
20230607,181000,285977980,2215,2215,2215,2215,0
|
|
20230607,180900,285977980,2215,2215,2215,2215,0
|
|
20230607,180800,285977980,2215,2215,2215,2215,0
|
|
20230607,180700,285977980,2215,2215,2215,2215,0
|
|
20230607,180600,285977980,2215,2215,2215,2215,0
|
|
20230607,180500,285977980,2215,2215,2215,2215,0
|
|
20230607,180400,285977980,2215,2215,2215,2215,0
|
|
20230607,180300,285977980,2215,2215,2215,2215,0
|
|
20230607,180200,285977980,2215,2215,2215,2215,0
|
|
20230607,180100,285977980,2215,2215,2215,2215,0
|
|
20230607,180000,285977980,2215,2215,2215,2215,0
|
|
20230607,175900,285977980,2215,2215,2215,2215,0
|
|
20230607,175800,285977980,2215,2215,2215,2215,0
|
|
20230607,175700,285977980,2215,2215,2215,2215,0
|
|
20230607,175600,285977980,2215,2215,2215,2215,0
|
|
20230607,175500,285977980,2215,2215,2215,2215,0
|
|
20230607,175400,285977980,2215,2215,2215,2215,0
|
|
20230607,175300,285977980,2215,2215,2215,2215,0
|
|
20230607,175200,285977980,2215,2215,2215,2215,0
|
|
20230607,175100,285977980,2215,2215,2215,2215,0
|
|
20230607,175000,285977980,2215,2215,2215,2215,0
|
|
20230607,174900,285977980,2215,2215,2215,2215,0
|
|
20230607,174800,285977980,2215,2215,2215,2215,0
|
|
20230607,174700,285977980,2215,2215,2215,2215,1938
|
|
20230607,174600,285977980,2215,2215,2215,2215,0
|
|
20230607,174500,285977980,2215,2215,2215,2215,0
|
|
20230607,174400,285977980,2215,2215,2215,2215,0
|
|
20230607,174300,285977980,2215,2215,2215,2215,0
|
|
20230607,174200,285977980,2215,2215,2215,2215,0
|
|
20230607,174100,285977980,2215,2215,2215,2215,0
|
|
20230607,174000,285977980,2215,2215,2215,2215,0
|
|
20230607,173900,285977980,2215,2215,2215,2215,0
|
|
20230607,173800,285977980,2215,2215,2215,2215,0
|
|
20230607,173700,285977980,2215,2215,2215,2215,0
|
|
20230607,173600,285977980,2215,2215,2215,2215,0
|
|
20230607,173500,285977980,2215,2215,2215,2215,0
|
|
20230607,173400,285977980,2215,2215,2215,2215,0
|
|
20230607,173300,285977980,2215,2215,2215,2215,0
|
|
20230607,173200,285977980,2215,2215,2215,2215,0
|
|
20230607,173100,285977980,2215,2215,2215,2215,0
|
|
20230607,173000,285977980,2215,2215,2215,2215,0
|
|
20230607,172900,285977980,2215,2215,2215,2215,0
|
|
20230607,172800,285977980,2215,2215,2215,2215,0
|
|
20230607,172700,285977980,2215,2215,2215,2215,0
|
|
20230607,172600,285977980,2215,2215,2215,2215,0
|
|
20230607,172500,285977980,2215,2215,2215,2215,0
|
|
20230607,172400,285977980,2215,2215,2215,2215,0
|
|
20230607,172300,285977980,2215,2215,2215,2215,0
|
|
20230607,172200,285977980,2215,2215,2215,2215,0
|
|
20230607,172100,285977980,2215,2215,2215,2215,0
|
|
20230607,172000,285977980,2215,2215,2215,2215,0
|
|
20230607,171900,285977980,2215,2215,2215,2215,0
|
|
20230607,171800,285977980,2215,2215,2215,2215,0
|
|
20230607,171700,285977980,2215,2215,2215,2215,1938
|
|
20230607,171600,285977980,2215,2215,2215,2215,0
|
|
20230607,171500,285977980,2215,2215,2215,2215,0
|
|
20230607,171400,285977980,2215,2215,2215,2215,0
|
|
20230607,171300,285977980,2215,2215,2215,2215,0
|
|
20230607,171200,285977980,2215,2215,2215,2215,0
|
|
20230607,171100,285977980,2215,2215,2215,2215,0
|
|
20230607,171000,285977980,2215,2215,2215,2215,0
|
|
20230607,170900,285977980,2215,2215,2215,2215,0
|
|
20230607,170800,285977980,2215,2215,2215,2215,0
|
|
20230607,170700,285977980,2215,2215,2215,2215,0
|
|
20230607,170600,285977980,2215,2215,2215,2215,0
|
|
20230607,170500,285977980,2215,2215,2215,2215,0
|
|
20230607,170400,285977980,2215,2215,2215,2215,0
|
|
20230607,170300,285977980,2215,2215,2215,2215,0
|
|
20230607,170200,285977980,2215,2215,2215,2215,0
|
|
20230607,170100,285977980,2215,2215,2215,2215,0
|
|
20230607,170000,285977980,2215,2215,2215,2215,0
|
|
20230607,165900,285977980,2215,2215,2215,2215,0
|
|
20230607,165800,285977980,2215,2215,2215,2215,0
|
|
20230607,165700,285977980,2215,2215,2215,2215,0
|
|
20230607,165600,285977980,2215,2215,2215,2215,0
|
|
20230607,165500,285977980,2215,2215,2215,2215,0
|
|
20230607,165400,285977980,2215,2215,2215,2215,0
|
|
20230607,165300,285977980,2215,2215,2215,2215,0
|
|
20230607,165200,285977980,2215,2215,2215,2215,0
|
|
20230607,165100,285977980,2215,2215,2215,2215,0
|
|
20230607,165000,285977980,2215,2215,2215,2215,0
|
|
20230607,164900,285977980,2215,2215,2215,2215,0
|
|
20230607,164800,285977980,2215,2215,2215,2215,0
|
|
20230607,164700,285977980,2215,2215,2215,2215,1938
|
|
20230607,164600,285977980,2215,2215,2215,2215,0
|
|
20230607,164500,285977980,2215,2215,2215,2215,0
|
|
20230607,164400,285977980,2215,2215,2215,2215,0
|
|
20230607,164300,285977980,2215,2215,2215,2215,0
|
|
20230607,164200,285977980,2215,2215,2215,2215,0
|
|
20230607,164100,285977980,2215,2215,2215,2215,0
|
|
20230607,164000,285977980,2215,2215,2215,2215,0
|
|
20230607,163900,285977980,2215,2215,2215,2215,0
|
|
20230607,163800,285977980,2215,2215,2215,2215,0
|
|
20230607,163700,285977980,2215,2215,2215,2215,0
|
|
20230607,163600,285977980,2215,2215,2215,2215,0
|
|
20230607,163500,285977980,2215,2215,2215,2215,0
|
|
20230607,163400,285977980,2215,2215,2215,2215,0
|
|
20230607,163300,285977980,2215,2215,2215,2215,0
|
|
20230607,163200,285977980,2215,2215,2215,2215,0
|
|
20230607,163100,285977980,2215,2215,2215,2215,0
|
|
20230607,163000,285977980,2215,2215,2215,2215,0
|
|
20230607,162900,285977980,2215,2215,2215,2215,0
|
|
20230607,162800,285977980,2215,2215,2215,2215,0
|
|
20230607,162700,285977980,2215,2215,2215,2215,0
|
|
20230607,162600,285977980,2215,2215,2215,2215,0
|
|
20230607,162500,285977980,2215,2215,2215,2215,0
|
|
20230607,162400,285977980,2215,2215,2215,2215,0
|
|
20230607,162300,285977980,2215,2215,2215,2215,0
|
|
20230607,162200,285977980,2215,2215,2215,2215,0
|
|
20230607,162100,285977980,2215,2215,2215,2215,0
|
|
20230607,162000,285977980,2215,2215,2215,2215,0
|
|
20230607,161900,285977980,2215,2215,2215,2215,0
|
|
20230607,161800,285977980,2215,2215,2215,2215,0
|
|
20230607,161700,285977980,2215,2215,2215,2215,1938
|
|
20230607,161600,285977980,2215,2215,2215,2215,0
|
|
20230607,161500,285977980,2215,2215,2215,2215,0
|
|
20230607,161400,285977980,2215,2215,2215,2215,0
|
|
20230607,161300,285977980,2215,2215,2215,2215,0
|
|
20230607,161200,285977980,2215,2215,2215,2215,0
|
|
20230607,161100,285977980,2215,2215,2215,2215,0
|
|
20230607,161000,285977980,2215,2215,2215,2215,0
|
|
20230607,160900,285977980,2215,2215,2215,2215,0
|
|
20230607,160800,285977980,2215,2215,2215,2215,0
|
|
20230607,160700,285977980,2215,2215,2215,2215,0
|
|
20230607,160600,285977980,2215,2215,2215,2215,0
|
|
20230607,160500,285977980,2215,2215,2215,2215,0
|
|
20230607,160400,285977980,2215,2215,2215,2215,0
|
|
20230607,160300,285977980,2215,2215,2215,2215,0
|
|
20230607,160200,285977980,2215,2215,2215,2215,0
|
|
20230607,160100,285977980,2215,2215,2215,2215,0
|
|
20230607,160000,285977980,2215,2215,2215,2215,0
|
|
20230607,155900,285977980,2215,2215,2215,2215,0
|
|
20230607,155800,285977980,2215,2215,2215,2215,0
|
|
20230607,155700,285977980,2215,2215,2215,2215,0
|
|
20230607,155600,285977980,2215,2215,2215,2215,0
|
|
20230607,155500,285977980,2215,2215,2215,2215,0
|
|
20230607,155400,285977980,2215,2215,2215,2215,0
|
|
20230607,155300,285977980,2215,2215,2215,2215,0
|
|
20230607,155200,285977980,2215,2215,2215,2215,0
|
|
20230607,155100,285977980,2215,2215,2215,2215,0
|
|
20230607,155000,285977980,2215,2215,2215,2215,0
|
|
20230607,154900,285977980,2215,2215,2215,2215,0
|
|
20230607,154800,285977980,2215,2215,2215,2215,0
|
|
20230607,154700,285977980,2215,2215,2215,2215,1938
|
|
20230607,154600,285977980,2215,2215,2215,2215,0
|
|
20230607,154500,285977980,2215,2215,2215,2215,0
|
|
20230607,154400,285977980,2215,2215,2215,2215,0
|
|
20230607,154300,285977980,2215,2215,2215,2215,0
|
|
20230607,154200,285977980,2215,2215,2215,2215,0
|
|
20230607,154100,285977980,2215,2215,2215,2215,0
|
|
20230607,154000,285977980,2215,2215,2215,2215,0
|
|
20230607,153900,285977980,2215,2215,2215,2215,0
|
|
20230607,153800,285977980,2215,2215,2215,2215,0
|
|
20230607,153700,285977980,2215,2215,2215,2215,0
|
|
20230607,153600,285977980,2215,2215,2215,2215,0
|
|
20230607,153500,285977980,2215,2215,2215,2215,0
|
|
20230607,153400,285977980,2215,2215,2215,2215,0
|
|
20230607,153300,285977980,2215,2215,2215,2215,0
|
|
20230607,153200,285977980,2215,2215,2215,2215,0
|
|
20230607,153100,285977980,2215,2215,2215,2215,0
|
|
20230607,153000,285977980,2215,2215,2215,2215,1938
|
|
20230607,152900,281685310,2220,2220,2220,2220,0
|
|
20230607,152800,281685310,2220,2220,2220,2220,0
|
|
20230607,152700,281685310,2220,2220,2220,2220,0
|
|
20230607,152600,281685310,2220,2220,2220,2220,0
|
|
20230607,152500,281685310,2220,2220,2220,2220,0
|
|
20230607,152400,281685310,2220,2220,2220,2220,0
|
|
20230607,152300,281685310,2220,2220,2220,2220,0
|
|
20230607,152200,281685310,2220,2220,2220,2220,0
|
|
20230607,152100,281685310,2220,2220,2220,2220,0
|
|
20230607,152000,281685310,2220,2220,2220,2220,0
|
|
20230607,151900,281685310,2220,2220,2220,2220,1
|
|
20230607,151800,281683090,2215,2215,2215,2215,20
|
|
20230607,151700,281638790,2220,2220,2220,2220,0
|
|
20230607,151600,281638790,2220,2220,2220,2220,0
|
|
20230607,151500,281638790,2220,2220,2220,2220,0
|
|
20230607,151400,281638790,2220,2220,2220,2220,250
|
|
20230607,151300,281083790,2215,2215,2215,2215,376
|
|
20230607,151200,280250950,2215,2215,2215,2215,0
|
|
20230607,151100,280250950,2215,2215,2215,2215,0
|
|
20230607,151000,280250950,2215,2215,2215,2215,64
|
|
20230607,150900,280109190,2215,2220,2220,2215,384
|
|
20230607,150800,279258580,2225,2225,2225,2225,0
|
|
20230607,150700,279258580,2225,2225,2225,2225,0
|
|
20230607,150600,279258580,2225,2225,2225,2225,21
|
|
20230607,150500,279211855,2220,2220,2220,2220,0
|
|
20230607,150400,279211855,2220,2225,2225,2220,52
|
|
20230607,150300,279096380,2225,2225,2225,2225,1
|
|
20230607,150200,279094155,2215,2215,2215,2215,0
|
|
20230607,150100,279094155,2215,2215,2215,2215,1094
|
|
20230607,150000,276670945,2210,2210,2210,2210,0
|
|
20230607,145900,276670945,2210,2215,2215,2210,479
|
|
20230607,145800,275610125,2215,2215,2215,2215,206
|
|
20230607,145700,275153835,2225,2220,2225,2220,42
|
|
20230607,145600,275060390,2215,2215,2215,2215,0
|
|
20230607,145500,275060390,2215,2215,2215,2215,90
|
|
20230607,145400,274861040,2215,2215,2215,2215,330
|
|
20230607,145300,274130090,2220,2220,2220,2220,70
|
|
20230607,145200,273974690,2220,2220,2220,2220,30
|
|
20230607,145100,273908090,2220,2220,2220,2220,1
|
|
20230607,145000,273905870,2220,2220,2220,2220,17
|
|
20230607,144900,273868130,2225,2220,2225,2220,24
|
|
20230607,144800,273814845,2220,2220,2220,2220,1
|
|
20230607,144700,273812625,2215,2215,2215,2215,100
|
|
20230607,144600,273591125,2220,2220,2220,2220,0
|
|
20230607,144500,273591125,2220,2220,2220,2220,95
|
|
20230607,144400,273380225,2220,2220,2220,2220,11
|
|
20230607,144300,273355805,2220,2220,2220,2220,0
|
|
20230607,144200,273355805,2220,2220,2220,2220,0
|
|
20230607,144100,273355805,2220,2220,2220,2220,0
|
|
20230607,144000,273355805,2220,2220,2220,2215,47
|
|
20230607,143900,273251625,2220,2220,2220,2220,30
|
|
20230607,143800,273185025,2225,2225,2225,2225,20
|
|
20230607,143700,273140525,2225,2225,2225,2225,21
|
|
20230607,143600,273093800,2215,2215,2215,2215,0
|
|
20230607,143500,273093800,2215,2215,2215,2215,0
|
|
20230607,143400,273093800,2215,2215,2215,2215,110
|
|
20230607,143300,272850150,2225,2225,2225,2225,3
|
|
20230607,143200,272843475,2225,2225,2225,2225,50
|
|
20230607,143100,272732225,2225,2215,2225,2215,1486
|
|
20230607,143000,269440645,2225,2225,2225,2225,0
|
|
20230607,142900,269440645,2225,2225,2225,2225,0
|
|
20230607,142800,269440645,2225,2225,2225,2225,0
|
|
20230607,142700,269440645,2225,2225,2225,2225,0
|
|
20230607,142600,269440645,2225,2225,2225,2225,1
|
|
20230607,142500,269438420,2225,2225,2225,2225,1
|
|
20230607,142400,269436195,2220,2220,2220,2220,516
|
|
20230607,142300,268290675,2220,2220,2220,2220,0
|
|
20230607,142200,268290675,2220,2220,2220,2220,10
|
|
20230607,142100,268268475,2220,2225,2225,2220,76
|
|
20230607,142000,268099535,2220,2220,2220,2220,50
|
|
20230607,141900,267988535,2220,2220,2220,2220,204
|
|
20230607,141800,267535655,2220,2220,2220,2220,13
|
|
20230607,141700,267506795,2225,2225,2225,2225,0
|
|
20230607,141600,267506795,2225,2225,2225,2225,2
|
|
20230607,141500,267502345,2225,2225,2225,2225,1
|
|
20230607,141400,267500120,2220,2220,2220,2220,23
|
|
20230607,141300,267449060,2220,2220,2220,2220,116
|
|
20230607,141200,267191540,2220,2220,2220,2220,88
|
|
20230607,141100,266996180,2220,2220,2220,2220,53
|
|
20230607,141000,266878520,2225,2225,2225,2225,0
|
|
20230607,140900,266878520,2225,2225,2225,2225,30
|
|
20230607,140800,266811770,2225,2225,2225,2225,20
|
|
20230607,140700,266767270,2225,2225,2225,2225,0
|
|
20230607,140600,266767270,2225,2225,2225,2225,360
|
|
20230607,140500,265966270,2230,2230,2230,2230,0
|
|
20230607,140400,265966270,2230,2230,2230,2230,20
|
|
20230607,140300,265921670,2225,2225,2225,2225,77
|
|
20230607,140200,265750345,2225,2225,2225,2225,32
|
|
20230607,140100,265679145,2230,2230,2230,2230,0
|
|
20230607,140000,265679145,2230,2225,2230,2225,94
|
|
20230607,135900,265469775,2225,2225,2225,2225,141
|
|
20230607,135800,265156050,2225,2225,2225,2225,349
|
|
20230607,135700,264379525,2230,2230,2230,2230,0
|
|
20230607,135600,264379525,2230,2230,2230,2230,224
|
|
20230607,135500,263880005,2225,2230,2230,2225,479
|
|
20230607,135400,262811860,2230,2230,2230,2230,2
|
|
20230607,135300,262807400,2230,2230,2230,2230,144
|
|
20230607,135200,262486280,2225,2225,2225,2225,0
|
|
20230607,135100,262486280,2225,2225,2225,2225,227
|
|
20230607,135000,261981205,2225,2225,2225,2225,0
|
|
20230607,134900,261981205,2225,2225,2225,2225,0
|
|
20230607,134800,261981205,2225,2225,2225,2225,3
|
|
20230607,134700,261974530,2230,2230,2230,2230,0
|
|
20230607,134600,261974530,2230,2230,2230,2230,0
|
|
20230607,134500,261974530,2230,2230,2230,2230,1
|
|
20230607,134400,261972300,2225,2220,2225,2220,35
|
|
20230607,134300,261894585,2230,2230,2230,2230,100
|
|
20230607,134200,261671585,2230,2230,2230,2230,0
|
|
20230607,134100,261671585,2230,2230,2230,2230,1
|
|
20230607,134000,261669355,2225,2225,2225,2225,0
|
|
20230607,133900,261669355,2225,2225,2225,2225,0
|
|
20230607,133800,261669355,2225,2225,2225,2225,0
|
|
20230607,133700,261669355,2225,2220,2225,2220,520
|
|
20230607,133600,260514855,2220,2220,2220,2220,0
|
|
20230607,133500,260514855,2220,2220,2220,2220,166
|
|
20230607,133400,260146335,2220,2220,2220,2220,5
|
|
20230607,133300,260135235,2215,2215,2215,2215,1003
|
|
20230607,133200,257913590,2220,2220,2220,2220,829
|
|
20230607,133100,256073210,2225,2225,2225,2225,1000
|
|
20230607,133000,253848210,2220,2220,2220,2220,120
|
|
20230607,132900,253581810,2220,2220,2220,2220,225
|
|
20230607,132800,253082310,2220,2220,2220,2220,0
|
|
20230607,132700,253082310,2220,2220,2220,2220,820
|
|
20230607,132600,251261910,2220,2220,2220,2220,0
|
|
20230607,132500,251261910,2220,2220,2220,2220,77
|
|
20230607,132400,251090970,2220,2220,2220,2220,0
|
|
20230607,132300,251090970,2220,2220,2220,2220,45
|
|
20230607,132200,250991070,2220,2220,2220,2220,5
|
|
20230607,132100,250979970,2220,2220,2220,2220,45
|
|
20230607,132000,250880070,2225,2225,2225,2225,2
|
|
20230607,131900,250875620,2225,2225,2225,2225,1
|
|
20230607,131800,250873395,2220,2220,2220,2220,45
|
|
20230607,131700,250773495,2225,2225,2225,2225,10618
|
|
20230607,131600,227148445,2225,2225,2225,2225,44
|
|
20230607,131500,227050545,2225,2225,2225,2225,0
|
|
20230607,131400,227050545,2225,2225,2225,2225,0
|
|
20230607,131300,227050545,2225,2225,2225,2225,0
|
|
20230607,131200,227050545,2225,2225,2225,2225,0
|
|
20230607,131100,227050545,2225,2225,2225,2225,44
|
|
20230607,131000,226952645,2230,2230,2230,2230,0
|
|
20230607,130900,226952645,2230,2225,2230,2225,11
|
|
20230607,130800,226928120,2225,2225,2225,2225,44
|
|
20230607,130700,226830220,2225,2225,2225,2225,0
|
|
20230607,130600,226830220,2225,2225,2225,2225,242
|
|
20230607,130500,226291770,2230,2225,2230,2225,91
|
|
20230607,130400,226088850,2225,2225,2225,2225,0
|
|
20230607,130300,226088850,2225,2225,2225,2225,200
|
|
20230607,130200,225643850,2230,2230,2230,2230,0
|
|
20230607,130100,225643850,2230,2230,2230,2230,0
|
|
20230607,130000,225643850,2230,2225,2230,2225,93
|
|
20230607,125900,225436695,2230,2230,2230,2230,10
|
|
20230607,125800,225414395,2225,2230,2230,2225,102
|
|
20230607,125700,225186945,2230,2225,2230,2225,105
|
|
20230607,125600,224953295,2230,2230,2230,2230,0
|
|
20230607,125500,224953295,2230,2230,2230,2230,1
|
|
20230607,125400,224951065,2230,2230,2230,2230,0
|
|
20230607,125300,224951065,2230,2230,2230,2230,3
|
|
20230607,125200,224944375,2225,2230,2230,2225,2
|
|
20230607,125100,224939920,2225,2225,2225,2225,0
|
|
20230607,125000,224939920,2225,2225,2225,2225,0
|
|
20230607,124900,224939920,2225,2225,2225,2225,44
|
|
20230607,124800,224842020,2230,2230,2230,2230,5
|
|
20230607,124700,224830870,2230,2230,2230,2230,31
|
|
20230607,124600,224761740,2225,2225,2225,2225,8253
|
|
20230607,124500,206398815,2225,2225,2225,2225,0
|
|
20230607,124400,206398815,2225,2230,2230,2225,3303
|
|
20230607,124300,199048140,2225,2225,2225,2225,0
|
|
20230607,124200,199048140,2225,2225,2225,2225,0
|
|
20230607,124100,199048140,2225,2225,2225,2225,0
|
|
20230607,124000,199048140,2225,2225,2225,2225,862
|
|
20230607,123900,197130190,2225,2225,2225,2225,0
|
|
20230607,123800,197130190,2225,2225,2225,2225,0
|
|
20230607,123700,197130190,2225,2225,2225,2225,0
|
|
20230607,123600,197130190,2225,2225,2225,2225,0
|
|
20230607,123500,197130190,2225,2225,2225,2225,0
|
|
20230607,123400,197130190,2225,2225,2225,2225,0
|
|
20230607,123300,197130190,2225,2230,2230,2225,1371
|
|
20230607,123200,194078770,2230,2230,2230,2230,46
|
|
20230607,123100,193976190,2230,2230,2230,2230,1
|
|
20230607,123000,193973960,2235,2230,2235,2230,17
|
|
20230607,122900,193936045,2230,2230,2230,2230,1
|
|
20230607,122800,193933815,2230,2230,2230,2225,447
|
|
20230607,122700,192937155,2220,2220,2220,2220,0
|
|
20230607,122600,192937155,2220,2225,2225,2220,2291
|
|
20230607,122500,187843350,2230,2230,2230,2230,0
|
|
20230607,122400,187843350,2230,2230,2230,2230,796
|
|
20230607,122300,186068270,2230,2230,2230,2230,0
|
|
20230607,122200,186068270,2230,2230,2230,2230,192
|
|
20230607,122100,185640110,2230,2230,2230,2230,0
|
|
20230607,122000,185640110,2230,2230,2230,2230,10
|
|
20230607,121900,185617810,2235,2235,2235,2235,0
|
|
20230607,121800,185617810,2235,2235,2235,2235,0
|
|
20230607,121700,185617810,2235,2235,2235,2235,0
|
|
20230607,121600,185617810,2235,2235,2235,2235,27
|
|
20230607,121500,185557465,2235,2235,2235,2235,1
|
|
20230607,121400,185555230,2240,2240,2240,2240,1
|
|
20230607,121300,185552990,2235,2235,2235,2235,0
|
|
20230607,121200,185552990,2235,2235,2235,2235,3
|
|
20230607,121100,185546285,2235,2235,2235,2235,2
|
|
20230607,121000,185541815,2235,2235,2235,2235,61
|
|
20230607,120900,185405480,2235,2235,2235,2235,0
|
|
20230607,120800,185405480,2235,2235,2235,2235,1
|
|
20230607,120700,185403245,2235,2235,2235,2235,425
|
|
20230607,120600,184453370,2235,2235,2235,2235,5
|
|
20230607,120500,184442195,2235,2235,2235,2235,53
|
|
20230607,120400,184323740,2235,2235,2235,2235,100
|
|
20230607,120300,184100240,2240,2240,2240,2240,15
|
|
20230607,120200,184066640,2240,2240,2240,2235,173
|
|
20230607,120100,183679130,2230,2230,2230,2230,0
|
|
20230607,120000,183679130,2230,2230,2230,2230,0
|
|
20230607,115900,183679130,2230,2230,2230,2230,0
|
|
20230607,115800,183679130,2230,2230,2230,2230,0
|
|
20230607,115700,183679130,2230,2230,2230,2230,2
|
|
20230607,115600,183674670,2230,2230,2230,2230,100
|
|
20230607,115500,183451670,2230,2230,2230,2230,2
|
|
20230607,115400,183447210,2230,2230,2230,2230,0
|
|
20230607,115300,183447210,2230,2230,2230,2230,0
|
|
20230607,115200,183447210,2230,2230,2230,2230,6
|
|
20230607,115100,183433830,2230,2230,2230,2230,29
|
|
20230607,115000,183369160,2230,2230,2230,2230,90
|
|
20230607,114900,183168460,2235,2235,2235,2235,100
|
|
20230607,114800,182944960,2235,2235,2235,2235,0
|
|
20230607,114700,182944960,2235,2235,2235,2235,0
|
|
20230607,114600,182944960,2235,2235,2235,2235,46
|
|
20230607,114500,182842150,2235,2235,2235,2235,100
|
|
20230607,114400,182618650,2230,2230,2230,2230,6129
|
|
20230607,114300,168950980,2230,2230,2230,2230,2231
|
|
20230607,114200,163975850,2235,2235,2235,2235,0
|
|
20230607,114100,163975850,2235,2235,2235,2235,0
|
|
20230607,114000,163975850,2235,2235,2235,2235,0
|
|
20230607,113900,163975850,2235,2230,2235,2230,114
|
|
20230607,113800,163721560,2235,2235,2235,2235,0
|
|
20230607,113700,163721560,2235,2235,2235,2235,0
|
|
20230607,113600,163721560,2235,2235,2235,2235,0
|
|
20230607,113500,163721560,2235,2235,2235,2235,1
|
|
20230607,113400,163719325,2230,2230,2230,2230,0
|
|
20230607,113300,163719325,2230,2235,2235,2230,3692
|
|
20230607,113200,155468610,2235,2245,2245,2235,638
|
|
20230607,113100,154038745,2240,2240,2240,2240,29
|
|
20230607,113000,153973785,2240,2240,2240,2240,1
|
|
20230607,112900,153971545,2245,2245,2245,2245,0
|
|
20230607,112800,153971545,2245,2240,2245,2240,759
|
|
20230607,112700,152271380,2240,2240,2240,2240,0
|
|
20230607,112600,152271380,2240,2240,2240,2240,0
|
|
20230607,112500,152271380,2240,2240,2240,2240,303
|
|
20230607,112400,151592660,2245,2245,2245,2245,0
|
|
20230607,112300,151592660,2245,2245,2245,2245,0
|
|
20230607,112200,151592660,2245,2245,2245,2245,0
|
|
20230607,112100,151592660,2245,2245,2245,2245,0
|
|
20230607,112000,151592660,2245,2245,2245,2245,0
|
|
20230607,111900,151592660,2245,2245,2245,2245,0
|
|
20230607,111800,151592660,2245,2245,2245,2245,1
|
|
20230607,111700,151590415,2245,2245,2245,2245,0
|
|
20230607,111600,151590415,2245,2245,2245,2245,1
|
|
20230607,111500,151588170,2235,2235,2235,2235,0
|
|
20230607,111400,151588170,2235,2235,2235,2235,0
|
|
20230607,111300,151588170,2235,2235,2235,2235,32
|
|
20230607,111200,151516650,2245,2235,2245,2235,2178
|
|
20230607,111100,146627060,2245,2245,2245,2245,11
|
|
20230607,111000,146602365,2235,2235,2235,2235,0
|
|
20230607,110900,146602365,2235,2235,2235,2235,79
|
|
20230607,110800,146425800,2235,2235,2235,2235,32
|
|
20230607,110700,146354280,2235,2235,2235,2235,0
|
|
20230607,110600,146354280,2235,2235,2235,2235,0
|
|
20230607,110500,146354280,2235,2235,2235,2235,0
|
|
20230607,110400,146354280,2235,2235,2235,2235,12
|
|
20230607,110300,146327460,2235,2235,2235,2235,0
|
|
20230607,110200,146327460,2235,2235,2235,2235,32
|
|
20230607,110100,146255940,2235,2235,2235,2235,308
|
|
20230607,110000,145567560,2235,2235,2235,2235,0
|
|
20230607,105900,145567560,2235,2235,2235,2235,65
|
|
20230607,105800,145422285,2235,2235,2235,2235,405
|
|
20230607,105700,144517110,2235,2235,2235,2235,0
|
|
20230607,105600,144517110,2235,2235,2235,2235,50
|
|
20230607,105500,144405360,2235,2235,2235,2230,47
|
|
20230607,105400,144300465,2235,2235,2235,2235,143
|
|
20230607,105300,143980860,2235,2240,2245,2235,1001
|
|
20230607,105200,141734565,2230,2230,2230,2230,0
|
|
20230607,105100,141734565,2230,2230,2230,2230,0
|
|
20230607,105000,141734565,2230,2235,2235,2230,402
|
|
20230607,104900,140836760,2240,2240,2240,2240,22
|
|
20230607,104800,140787480,2240,2240,2240,2240,30
|
|
20230607,104700,140720280,2240,2240,2240,2240,500
|
|
20230607,104600,139600280,2240,2245,2245,2240,360
|
|
20230607,104500,138793875,2240,2240,2240,2240,0
|
|
20230607,104400,138793875,2240,2240,2240,2240,0
|
|
20230607,104300,138793875,2240,2245,2245,2240,53
|
|
20230607,104200,138674895,2240,2245,2245,2240,18
|
|
20230607,104100,138634490,2240,2240,2240,2240,3
|
|
20230607,104000,138627770,2235,2235,2235,2235,0
|
|
20230607,103900,138627770,2235,2235,2235,2235,0
|
|
20230607,103800,138627770,2235,2235,2235,2235,0
|
|
20230607,103700,138627770,2235,2235,2235,2235,0
|
|
20230607,103600,138627770,2235,2235,2235,2235,29
|
|
20230607,103500,138562955,2235,2235,2235,2235,0
|
|
20230607,103400,138562955,2235,2245,2245,2235,4
|
|
20230607,103300,138553995,2230,2240,2240,2230,2727
|
|
20230607,103200,132450995,2240,2240,2240,2240,38
|
|
20230607,103100,132365875,2235,2240,2240,2235,83
|
|
20230607,103000,132180305,2235,2235,2235,2235,0
|
|
20230607,102900,132180305,2235,2240,2240,2235,67
|
|
20230607,102800,132030510,2240,2240,2240,2240,11
|
|
20230607,102700,132005870,2230,2230,2230,2230,1
|
|
20230607,102600,132003640,2240,2240,2240,2230,4
|
|
20230607,102500,131994690,2240,2240,2240,2240,106
|
|
20230607,102400,131757250,2230,2230,2230,2230,0
|
|
20230607,102300,131757250,2230,2230,2230,2230,0
|
|
20230607,102200,131757250,2230,2240,2240,2230,51
|
|
20230607,102100,131643020,2240,2230,2240,2230,90
|
|
20230607,102000,131441430,2235,2225,2235,2225,14533
|
|
20230607,101900,99031085,2230,2230,2230,2230,0
|
|
20230607,101800,99031085,2230,2230,2230,2230,0
|
|
20230607,101700,99031085,2230,2225,2230,2225,42
|
|
20230607,101600,98937580,2230,2230,2230,2230,0
|
|
20230607,101500,98937580,2230,2230,2230,2230,0
|
|
20230607,101400,98937580,2230,2235,2235,2230,560
|
|
20230607,101300,97686050,2230,2230,2230,2230,100
|
|
20230607,101200,97463050,2235,2235,2235,2235,46
|
|
20230607,101100,97360240,2230,2230,2230,2230,24
|
|
20230607,101000,97306720,2230,2230,2230,2230,0
|
|
20230607,100900,97306720,2230,2230,2230,2230,30
|
|
20230607,100800,97239820,2230,2230,2230,2230,1996
|
|
20230607,100700,92788740,2230,2230,2230,2230,2728
|
|
20230607,100600,86705300,2230,2230,2230,2230,0
|
|
20230607,100500,86705300,2230,2230,2230,2230,0
|
|
20230607,100400,86705300,2230,2235,2235,2230,2001
|
|
20230607,100300,82243065,2235,2235,2235,2235,1
|
|
20230607,100200,82240830,2230,2230,2230,2230,47
|
|
20230607,100100,82136020,2235,2235,2235,2235,674
|
|
20230607,100000,80629630,2235,2235,2235,2235,0
|
|
20230607,095900,80629630,2235,2235,2235,2235,4808
|
|
20230607,095800,69883750,2235,2235,2235,2235,29
|
|
20230607,095700,69818935,2235,2235,2235,2235,1
|
|
20230607,095600,69816700,2235,2235,2235,2235,1900
|
|
20230607,095500,65570200,2235,2235,2235,2235,33
|
|
20230607,095400,65496445,2240,2240,2240,2240,0
|
|
20230607,095300,65496445,2240,2240,2240,2240,3
|
|
20230607,095200,65489725,2240,2240,2240,2235,768
|
|
20230607,095100,63770575,2240,2240,2240,2240,44
|
|
20230607,095000,63672015,2240,2240,2240,2240,0
|
|
20230607,094900,63672015,2240,2240,2240,2240,0
|
|
20230607,094800,63672015,2240,2240,2240,2240,0
|
|
20230607,094700,63672015,2240,2240,2240,2240,0
|
|
20230607,094600,63672015,2240,2240,2240,2240,0
|
|
20230607,094500,63672015,2240,2240,2240,2240,672
|
|
20230607,094400,62166735,2240,2240,2240,2240,74
|
|
20230607,094300,62000975,2240,2240,2240,2240,0
|
|
20230607,094200,62000975,2240,2240,2240,2240,0
|
|
20230607,094100,62000975,2240,2240,2240,2240,367
|
|
20230607,094000,61178895,2240,2240,2240,2240,240
|
|
20230607,093900,60641295,2240,2240,2240,2240,32
|
|
20230607,093800,60569615,2245,2245,2245,2245,21
|
|
20230607,093700,60522470,2245,2235,2245,2235,50
|
|
20230607,093600,60410520,2235,2235,2235,2235,0
|
|
20230607,093500,60410520,2235,2250,2250,2235,363
|
|
20230607,093400,59597345,2245,2245,2245,2245,599
|
|
20230607,093300,58252590,2245,2245,2245,2245,186
|
|
20230607,093200,57835020,2235,2235,2235,2235,585
|
|
20230607,093100,56527545,2235,2245,2245,2235,41
|
|
20230607,093000,56435810,2245,2235,2245,2235,66
|
|
20230607,092900,56287655,2240,2240,2240,2240,1
|
|
20230607,092800,56285415,2230,2230,2230,2230,0
|
|
20230607,092700,56285415,2230,2230,2240,2230,452
|
|
20230607,092600,55273445,2230,2230,2230,2230,0
|
|
20230607,092500,55273445,2230,2240,2240,2230,350
|
|
20230607,092400,54492445,2230,2230,2230,2230,335
|
|
20230607,092300,53745395,2230,2230,2235,2230,642
|
|
20230607,092200,52310585,2230,2230,2230,2230,11
|
|
20230607,092100,52286055,2225,2225,2225,2225,0
|
|
20230607,092000,52286055,2225,2235,2235,2225,550
|
|
20230607,091900,51057090,2235,2235,2235,2235,414
|
|
20230607,091800,50131800,2235,2245,2245,2235,239
|
|
20230607,091700,49596405,2245,2245,2245,2240,547
|
|
20230607,091600,48368395,2245,2245,2245,2245,410
|
|
20230607,091500,47447945,2245,2240,2245,2240,1161
|
|
20230607,091400,44841595,2235,2240,2245,2235,635
|
|
20230607,091300,43419780,2235,2220,2235,2220,12672
|
|
20230607,091200,15218865,2210,2220,2220,2210,257
|
|
20230607,091100,14648345,2210,2210,2210,2210,352
|
|
20230607,091000,13870425,2210,2210,2210,2210,0
|
|
20230607,090900,13870425,2210,2210,2210,2210,0
|
|
20230607,090800,13870425,2210,2210,2210,2210,1
|
|
20230607,090700,13868215,2215,2215,2215,2215,1
|
|
20230607,090600,13866000,2210,2210,2210,2210,900
|
|
20230607,090500,11877000,2210,2210,2210,2210,0
|
|
20230607,090400,11877000,2210,2210,2210,2210,7
|
|
20230607,090300,11861530,2225,2210,2225,2210,1034
|
|
20230607,090200,9561390,2210,2210,2210,2210,32
|
|
20230607,090100,9490670,2210,2225,2225,2210,2048
|
|
20230607,090000,4945040,2220,2210,2220,2210,2236
|