652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194900,521880565,2210,2210,2210,2210,11852
|
|
20230629,194800,521880565,2210,2210,2210,2210,0
|
|
20230629,194700,521880565,2210,2210,2210,2210,0
|
|
20230629,194600,521880565,2210,2210,2210,2210,0
|
|
20230629,194500,521880565,2210,2210,2210,2210,0
|
|
20230629,194400,521880565,2210,2210,2210,2210,0
|
|
20230629,194300,521880565,2210,2210,2210,2210,0
|
|
20230629,194200,521880565,2210,2210,2210,2210,0
|
|
20230629,194100,521880565,2210,2210,2210,2210,0
|
|
20230629,194000,521880565,2210,2210,2210,2210,0
|
|
20230629,193900,521880565,2210,2210,2210,2210,0
|
|
20230629,193800,521880565,2210,2210,2210,2210,0
|
|
20230629,193700,521880565,2210,2210,2210,2210,0
|
|
20230629,193600,521880565,2210,2210,2210,2210,0
|
|
20230629,193500,521880565,2210,2210,2210,2210,0
|
|
20230629,193400,521880565,2210,2210,2210,2210,0
|
|
20230629,193300,521880565,2210,2210,2210,2210,0
|
|
20230629,193200,521880565,2210,2210,2210,2210,0
|
|
20230629,193100,521880565,2210,2210,2210,2210,0
|
|
20230629,193000,521880565,2210,2210,2210,2210,0
|
|
20230629,192900,521880565,2210,2210,2210,2210,0
|
|
20230629,192800,521880565,2210,2210,2210,2210,0
|
|
20230629,192700,521880565,2210,2210,2210,2210,0
|
|
20230629,192600,521880565,2210,2210,2210,2210,0
|
|
20230629,192500,521880565,2210,2210,2210,2210,0
|
|
20230629,192400,521880565,2210,2210,2210,2210,0
|
|
20230629,192300,521880565,2210,2210,2210,2210,0
|
|
20230629,192200,521880565,2210,2210,2210,2210,0
|
|
20230629,192100,521880565,2210,2210,2210,2210,0
|
|
20230629,192000,521880565,2210,2210,2210,2210,0
|
|
20230629,191900,521880565,2210,2210,2210,2210,11852
|
|
20230629,191800,521880565,2210,2210,2210,2210,0
|
|
20230629,191700,521880565,2210,2210,2210,2210,0
|
|
20230629,191600,521880565,2210,2210,2210,2210,0
|
|
20230629,191500,521880565,2210,2210,2210,2210,0
|
|
20230629,191400,521880565,2210,2210,2210,2210,0
|
|
20230629,191300,521880565,2210,2210,2210,2210,0
|
|
20230629,191200,521880565,2210,2210,2210,2210,0
|
|
20230629,191100,521880565,2210,2210,2210,2210,0
|
|
20230629,191000,521880565,2210,2210,2210,2210,0
|
|
20230629,190900,521880565,2210,2210,2210,2210,0
|
|
20230629,190800,521880565,2210,2210,2210,2210,0
|
|
20230629,190700,521880565,2210,2210,2210,2210,0
|
|
20230629,190600,521880565,2210,2210,2210,2210,0
|
|
20230629,190500,521880565,2210,2210,2210,2210,0
|
|
20230629,190400,521880565,2210,2210,2210,2210,0
|
|
20230629,190300,521880565,2210,2210,2210,2210,0
|
|
20230629,190200,521880565,2210,2210,2210,2210,0
|
|
20230629,190100,521880565,2210,2210,2210,2210,0
|
|
20230629,190000,521880565,2210,2210,2210,2210,0
|
|
20230629,185900,521880565,2210,2210,2210,2210,0
|
|
20230629,185800,521880565,2210,2210,2210,2210,0
|
|
20230629,185700,521880565,2210,2210,2210,2210,0
|
|
20230629,185600,521880565,2210,2210,2210,2210,0
|
|
20230629,185500,521880565,2210,2210,2210,2210,0
|
|
20230629,185400,521880565,2210,2210,2210,2210,0
|
|
20230629,185300,521880565,2210,2210,2210,2210,0
|
|
20230629,185200,521880565,2210,2210,2210,2210,0
|
|
20230629,185100,521880565,2210,2210,2210,2210,0
|
|
20230629,185000,521880565,2210,2210,2210,2210,0
|
|
20230629,184900,521880565,2210,2210,2210,2210,11852
|
|
20230629,184800,521880565,2210,2210,2210,2210,0
|
|
20230629,184700,521880565,2210,2210,2210,2210,0
|
|
20230629,184600,521880565,2210,2210,2210,2210,0
|
|
20230629,184500,521880565,2210,2210,2210,2210,0
|
|
20230629,184400,521880565,2210,2210,2210,2210,0
|
|
20230629,184300,521880565,2210,2210,2210,2210,0
|
|
20230629,184200,521880565,2210,2210,2210,2210,0
|
|
20230629,184100,521880565,2210,2210,2210,2210,0
|
|
20230629,184000,521880565,2210,2210,2210,2210,0
|
|
20230629,183900,521880565,2210,2210,2210,2210,0
|
|
20230629,183800,521880565,2210,2210,2210,2210,0
|
|
20230629,183700,521880565,2210,2210,2210,2210,0
|
|
20230629,183600,521880565,2210,2210,2210,2210,0
|
|
20230629,183500,521880565,2210,2210,2210,2210,0
|
|
20230629,183400,521880565,2210,2210,2210,2210,0
|
|
20230629,183300,521880565,2210,2210,2210,2210,0
|
|
20230629,183200,521880565,2210,2210,2210,2210,0
|
|
20230629,183100,521880565,2210,2210,2210,2210,0
|
|
20230629,183000,521880565,2210,2210,2210,2210,0
|
|
20230629,182900,521880565,2210,2210,2210,2210,0
|
|
20230629,182800,521880565,2210,2210,2210,2210,0
|
|
20230629,182700,521880565,2210,2210,2210,2210,0
|
|
20230629,182600,521880565,2210,2210,2210,2210,0
|
|
20230629,182500,521880565,2210,2210,2210,2210,0
|
|
20230629,182400,521880565,2210,2210,2210,2210,0
|
|
20230629,182300,521880565,2210,2210,2210,2210,0
|
|
20230629,182200,521880565,2210,2210,2210,2210,0
|
|
20230629,182100,521880565,2210,2210,2210,2210,0
|
|
20230629,182000,521880565,2210,2210,2210,2210,0
|
|
20230629,181900,521880565,2210,2210,2210,2210,11852
|
|
20230629,181800,521880565,2210,2210,2210,2210,0
|
|
20230629,181700,521880565,2210,2210,2210,2210,0
|
|
20230629,181600,521880565,2210,2210,2210,2210,0
|
|
20230629,181500,521880565,2210,2210,2210,2210,0
|
|
20230629,181400,521880565,2210,2210,2210,2210,0
|
|
20230629,181300,521880565,2210,2210,2210,2210,0
|
|
20230629,181200,521880565,2210,2210,2210,2210,0
|
|
20230629,181100,521880565,2210,2210,2210,2210,0
|
|
20230629,181000,521880565,2210,2210,2210,2210,0
|
|
20230629,180900,521880565,2210,2210,2210,2210,0
|
|
20230629,180800,521880565,2210,2210,2210,2210,0
|
|
20230629,180700,521880565,2210,2210,2210,2210,0
|
|
20230629,180600,521880565,2210,2210,2210,2210,0
|
|
20230629,180500,521880565,2210,2210,2210,2210,0
|
|
20230629,180400,521880565,2210,2210,2210,2210,0
|
|
20230629,180300,521880565,2210,2210,2210,2210,0
|
|
20230629,180200,521880565,2210,2210,2210,2210,0
|
|
20230629,180100,521880565,2210,2210,2210,2210,0
|
|
20230629,180000,521880565,2210,2210,2210,2210,0
|
|
20230629,175900,521880565,2210,2210,2210,2210,0
|
|
20230629,175800,521880565,2210,2210,2210,2210,0
|
|
20230629,175700,521880565,2210,2210,2210,2210,0
|
|
20230629,175600,521880565,2210,2210,2210,2210,0
|
|
20230629,175500,521880565,2210,2210,2210,2210,0
|
|
20230629,175400,521880565,2210,2210,2210,2210,0
|
|
20230629,175300,521880565,2210,2210,2210,2210,0
|
|
20230629,175200,521880565,2210,2210,2210,2210,0
|
|
20230629,175100,521880565,2210,2210,2210,2210,0
|
|
20230629,175000,521880565,2210,2210,2210,2210,0
|
|
20230629,174900,521880565,2210,2210,2210,2210,11852
|
|
20230629,174800,521880565,2210,2210,2210,2210,0
|
|
20230629,174700,521880565,2210,2210,2210,2210,0
|
|
20230629,174600,521880565,2210,2210,2210,2210,0
|
|
20230629,174500,521880565,2210,2210,2210,2210,0
|
|
20230629,174400,521880565,2210,2210,2210,2210,0
|
|
20230629,174300,521880565,2210,2210,2210,2210,0
|
|
20230629,174200,521880565,2210,2210,2210,2210,0
|
|
20230629,174100,521880565,2210,2210,2210,2210,0
|
|
20230629,174000,521880565,2210,2210,2210,2210,0
|
|
20230629,173900,521880565,2210,2210,2210,2210,0
|
|
20230629,173800,521880565,2210,2210,2210,2210,0
|
|
20230629,173700,521880565,2210,2210,2210,2210,0
|
|
20230629,173600,521880565,2210,2210,2210,2210,0
|
|
20230629,173500,521880565,2210,2210,2210,2210,0
|
|
20230629,173400,521880565,2210,2210,2210,2210,0
|
|
20230629,173300,521880565,2210,2210,2210,2210,0
|
|
20230629,173200,521880565,2210,2210,2210,2210,0
|
|
20230629,173100,521880565,2210,2210,2210,2210,0
|
|
20230629,173000,521880565,2210,2210,2210,2210,0
|
|
20230629,172900,521880565,2210,2210,2210,2210,0
|
|
20230629,172800,521880565,2210,2210,2210,2210,0
|
|
20230629,172700,521880565,2210,2210,2210,2210,0
|
|
20230629,172600,521880565,2210,2210,2210,2210,0
|
|
20230629,172500,521880565,2210,2210,2210,2210,0
|
|
20230629,172400,521880565,2210,2210,2210,2210,0
|
|
20230629,172300,521880565,2210,2210,2210,2210,0
|
|
20230629,172200,521880565,2210,2210,2210,2210,0
|
|
20230629,172100,521880565,2210,2210,2210,2210,0
|
|
20230629,172000,521880565,2210,2210,2210,2210,0
|
|
20230629,171900,521880565,2210,2210,2210,2210,11852
|
|
20230629,171800,521880565,2210,2210,2210,2210,0
|
|
20230629,171700,521880565,2210,2210,2210,2210,0
|
|
20230629,171600,521880565,2210,2210,2210,2210,0
|
|
20230629,171500,521880565,2210,2210,2210,2210,0
|
|
20230629,171400,521880565,2210,2210,2210,2210,0
|
|
20230629,171300,521880565,2210,2210,2210,2210,0
|
|
20230629,171200,521880565,2210,2210,2210,2210,0
|
|
20230629,171100,521880565,2210,2210,2210,2210,0
|
|
20230629,171000,521880565,2210,2210,2210,2210,0
|
|
20230629,170900,521880565,2210,2210,2210,2210,0
|
|
20230629,170800,521880565,2210,2210,2210,2210,0
|
|
20230629,170700,521880565,2210,2210,2210,2210,0
|
|
20230629,170600,521880565,2210,2210,2210,2210,0
|
|
20230629,170500,521880565,2210,2210,2210,2210,0
|
|
20230629,170400,521880565,2210,2210,2210,2210,0
|
|
20230629,170300,521880565,2210,2210,2210,2210,0
|
|
20230629,170200,521880565,2210,2210,2210,2210,0
|
|
20230629,170100,521880565,2210,2210,2210,2210,0
|
|
20230629,170000,521880565,2210,2210,2210,2210,0
|
|
20230629,165900,521880565,2210,2210,2210,2210,0
|
|
20230629,165800,521880565,2210,2210,2210,2210,0
|
|
20230629,165700,521880565,2210,2210,2210,2210,0
|
|
20230629,165600,521880565,2210,2210,2210,2210,0
|
|
20230629,165500,521880565,2210,2210,2210,2210,0
|
|
20230629,165400,521880565,2210,2210,2210,2210,0
|
|
20230629,165300,521880565,2210,2210,2210,2210,0
|
|
20230629,165200,521880565,2210,2210,2210,2210,0
|
|
20230629,165100,521880565,2210,2210,2210,2210,0
|
|
20230629,165000,521880565,2210,2210,2210,2210,0
|
|
20230629,164900,521880565,2210,2210,2210,2210,11852
|
|
20230629,164800,521880565,2210,2210,2210,2210,0
|
|
20230629,164700,521880565,2210,2210,2210,2210,0
|
|
20230629,164600,521880565,2210,2210,2210,2210,0
|
|
20230629,164500,521880565,2210,2210,2210,2210,0
|
|
20230629,164400,521880565,2210,2210,2210,2210,0
|
|
20230629,164300,521880565,2210,2210,2210,2210,0
|
|
20230629,164200,521880565,2210,2210,2210,2210,0
|
|
20230629,164100,521880565,2210,2210,2210,2210,0
|
|
20230629,164000,521880565,2210,2210,2210,2210,0
|
|
20230629,163900,521880565,2210,2210,2210,2210,0
|
|
20230629,163800,521880565,2210,2210,2210,2210,0
|
|
20230629,163700,521880565,2210,2210,2210,2210,0
|
|
20230629,163600,521880565,2210,2210,2210,2210,0
|
|
20230629,163500,521880565,2210,2210,2210,2210,0
|
|
20230629,163400,521880565,2210,2210,2210,2210,0
|
|
20230629,163300,521880565,2210,2210,2210,2210,0
|
|
20230629,163200,521880565,2210,2210,2210,2210,0
|
|
20230629,163100,521880565,2210,2210,2210,2210,0
|
|
20230629,163000,521880565,2210,2210,2210,2210,0
|
|
20230629,162900,521880565,2210,2210,2210,2210,0
|
|
20230629,162800,521880565,2210,2210,2210,2210,0
|
|
20230629,162700,521880565,2210,2210,2210,2210,0
|
|
20230629,162600,521880565,2210,2210,2210,2210,0
|
|
20230629,162500,521880565,2210,2210,2210,2210,0
|
|
20230629,162400,521880565,2210,2210,2210,2210,0
|
|
20230629,162300,521880565,2210,2210,2210,2210,0
|
|
20230629,162200,521880565,2210,2210,2210,2210,0
|
|
20230629,162100,521880565,2210,2210,2210,2210,0
|
|
20230629,162000,521880565,2210,2210,2210,2210,0
|
|
20230629,161900,521880565,2210,2210,2210,2210,11852
|
|
20230629,161800,521880565,2210,2210,2210,2210,0
|
|
20230629,161700,521880565,2210,2210,2210,2210,0
|
|
20230629,161600,521880565,2210,2210,2210,2210,0
|
|
20230629,161500,521880565,2210,2210,2210,2210,0
|
|
20230629,161400,521880565,2210,2210,2210,2210,0
|
|
20230629,161300,521880565,2210,2210,2210,2210,0
|
|
20230629,161200,521880565,2210,2210,2210,2210,0
|
|
20230629,161100,521880565,2210,2210,2210,2210,0
|
|
20230629,161000,521880565,2210,2210,2210,2210,0
|
|
20230629,160900,521880565,2210,2210,2210,2210,0
|
|
20230629,160800,521880565,2210,2210,2210,2210,0
|
|
20230629,160700,521880565,2210,2210,2210,2210,0
|
|
20230629,160600,521880565,2210,2210,2210,2210,0
|
|
20230629,160500,521880565,2210,2210,2210,2210,0
|
|
20230629,160400,521880565,2210,2210,2210,2210,0
|
|
20230629,160300,521880565,2210,2210,2210,2210,0
|
|
20230629,160200,521880565,2210,2210,2210,2210,0
|
|
20230629,160100,521880565,2210,2210,2210,2210,0
|
|
20230629,160000,521880565,2210,2210,2210,2210,0
|
|
20230629,155900,521880565,2210,2210,2210,2210,0
|
|
20230629,155800,521880565,2210,2210,2210,2210,0
|
|
20230629,155700,521880565,2210,2210,2210,2210,0
|
|
20230629,155600,521880565,2210,2210,2210,2210,0
|
|
20230629,155500,521880565,2210,2210,2210,2210,0
|
|
20230629,155400,521880565,2210,2210,2210,2210,0
|
|
20230629,155300,521880565,2210,2210,2210,2210,0
|
|
20230629,155200,521880565,2210,2210,2210,2210,0
|
|
20230629,155100,521880565,2210,2210,2210,2210,0
|
|
20230629,155000,521880565,2210,2210,2210,2210,0
|
|
20230629,154900,521880565,2210,2210,2210,2210,11852
|
|
20230629,154800,521880565,2210,2210,2210,2210,0
|
|
20230629,154700,521880565,2210,2210,2210,2210,0
|
|
20230629,154600,521880565,2210,2210,2210,2210,0
|
|
20230629,154500,521880565,2210,2210,2210,2210,0
|
|
20230629,154400,521880565,2210,2210,2210,2210,0
|
|
20230629,154300,521880565,2210,2210,2210,2210,0
|
|
20230629,154200,521880565,2210,2210,2210,2210,0
|
|
20230629,154100,521880565,2210,2210,2210,2210,0
|
|
20230629,154000,521880565,2210,2210,2210,2210,0
|
|
20230629,153900,521880565,2210,2210,2210,2210,0
|
|
20230629,153800,521880565,2210,2210,2210,2210,0
|
|
20230629,153700,521880565,2210,2210,2210,2210,0
|
|
20230629,153600,521880565,2210,2210,2210,2210,0
|
|
20230629,153500,521880565,2210,2210,2210,2210,0
|
|
20230629,153400,521880565,2210,2210,2210,2210,0
|
|
20230629,153300,521880565,2210,2210,2210,2210,0
|
|
20230629,153200,521880565,2210,2210,2210,2210,0
|
|
20230629,153100,521880565,2210,2210,2210,2210,0
|
|
20230629,153000,521880565,2210,2210,2210,2210,11852
|
|
20230629,152900,495687645,2210,2210,2210,2210,0
|
|
20230629,152800,495687645,2210,2210,2210,2210,0
|
|
20230629,152700,495687645,2210,2210,2210,2210,0
|
|
20230629,152600,495687645,2210,2210,2210,2210,0
|
|
20230629,152500,495687645,2210,2210,2210,2210,0
|
|
20230629,152400,495687645,2210,2210,2210,2210,0
|
|
20230629,152300,495687645,2210,2210,2210,2210,0
|
|
20230629,152200,495687645,2210,2210,2210,2210,0
|
|
20230629,152100,495687645,2210,2210,2210,2210,0
|
|
20230629,152000,495687645,2210,2210,2210,2210,0
|
|
20230629,151900,495687645,2210,2220,2230,2210,1093
|
|
20230629,151800,493266675,2225,2230,2235,2225,1075
|
|
20230629,151700,490872220,2230,2225,2230,2225,17
|
|
20230629,151600,490834390,2230,2230,2230,2225,867
|
|
20230629,151500,488902505,2230,2230,2230,2230,365
|
|
20230629,151400,488088555,2230,2225,2230,2225,1198
|
|
20230629,151300,485417055,2235,2220,2235,2220,2652
|
|
20230629,151200,479498095,2220,2220,2220,2220,31
|
|
20230629,151100,479429275,2220,2220,2220,2220,16
|
|
20230629,151000,479393755,2205,2205,2205,2205,8
|
|
20230629,150900,479376115,2195,2230,2230,2195,4103
|
|
20230629,150800,470333920,2230,2225,2230,2225,1053
|
|
20230629,150700,467988390,2225,2225,2225,2225,0
|
|
20230629,150600,467988390,2225,2225,2230,2225,542
|
|
20230629,150500,466782070,2225,2225,2225,2225,0
|
|
20230629,150400,466782070,2225,2220,2225,2215,270
|
|
20230629,150300,466183090,2220,2215,2220,2195,9251
|
|
20230629,150200,445776625,2220,2220,2220,2220,300
|
|
20230629,150100,445110625,2220,2220,2220,2220,200
|
|
20230629,150000,444666625,2220,2220,2220,2220,96
|
|
20230629,145900,444453505,2215,2215,2215,2215,483
|
|
20230629,145800,443383660,2215,2215,2215,2215,17
|
|
20230629,145700,443346005,2215,2210,2220,2210,4047
|
|
20230629,145600,434377980,2210,2210,2210,2210,150
|
|
20230629,145500,434046480,2210,2210,2210,2210,95
|
|
20230629,145400,433836530,2215,2215,2215,2215,260
|
|
20230629,145300,433260630,2215,2215,2215,2215,0
|
|
20230629,145200,433260630,2215,2215,2215,2215,1
|
|
20230629,145100,433258415,2205,2205,2205,2205,0
|
|
20230629,145000,433258415,2205,2205,2205,2205,0
|
|
20230629,144900,433258415,2205,2205,2205,2205,11
|
|
20230629,144800,433234160,2205,2210,2210,2205,417
|
|
20230629,144700,432313400,2210,2210,2210,2210,273
|
|
20230629,144600,431710070,2220,2220,2220,2220,1
|
|
20230629,144500,431707850,2220,2220,2220,2220,0
|
|
20230629,144400,431707850,2220,2220,2220,2220,0
|
|
20230629,144300,431707850,2220,2220,2220,2220,10
|
|
20230629,144200,431685650,2220,2210,2220,2210,3322
|
|
20230629,144100,424343980,2215,2220,2220,2215,143
|
|
20230629,144000,424027030,2220,2220,2220,2220,0
|
|
20230629,143900,424027030,2220,2220,2220,2220,0
|
|
20230629,143800,424027030,2220,2220,2220,2220,0
|
|
20230629,143700,424027030,2220,2220,2220,2220,8
|
|
20230629,143600,424009270,2215,2215,2215,2215,530
|
|
20230629,143500,422835320,2210,2215,2215,2210,372
|
|
20230629,143400,422012460,2220,2220,2220,2220,227
|
|
20230629,143300,421508520,2220,2220,2220,2220,1
|
|
20230629,143200,421506300,2225,2220,2225,2215,115
|
|
20230629,143100,421251045,2215,2215,2215,2215,309
|
|
20230629,143000,420566610,2215,2215,2215,2215,627
|
|
20230629,142900,419177805,2210,2210,2210,2210,88
|
|
20230629,142800,418983325,2215,2215,2215,2215,0
|
|
20230629,142700,418983325,2215,2215,2215,2215,0
|
|
20230629,142600,418983325,2215,2215,2215,2215,1254
|
|
20230629,142500,416205715,2220,2220,2220,2220,0
|
|
20230629,142400,416205715,2220,2220,2220,2220,1502
|
|
20230629,142300,412871275,2220,2225,2225,2220,348
|
|
20230629,142200,412098710,2220,2220,2220,2220,77
|
|
20230629,142100,411927770,2225,2225,2225,2225,1
|
|
20230629,142000,411925545,2225,2225,2225,2225,120
|
|
20230629,141900,411658545,2230,2225,2230,2225,1160
|
|
20230629,141800,409077535,2230,2230,2230,2230,8
|
|
20230629,141700,409059695,2230,2230,2230,2225,216
|
|
20230629,141600,408578060,2230,2230,2230,2230,4
|
|
20230629,141500,408569140,2230,2230,2230,2230,0
|
|
20230629,141400,408569140,2230,2230,2230,2230,17
|
|
20230629,141300,408531230,2225,2225,2225,2225,0
|
|
20230629,141200,408531230,2225,2230,2230,2225,213
|
|
20230629,141100,408057300,2230,2230,2230,2230,286
|
|
20230629,141000,407419520,2225,2225,2225,2225,0
|
|
20230629,140900,407419520,2225,2225,2225,2225,90
|
|
20230629,140800,407219270,2225,2225,2225,2225,1
|
|
20230629,140700,407217045,2225,2225,2225,2225,115
|
|
20230629,140600,406961170,2225,2225,2225,2225,77
|
|
20230629,140500,406789845,2230,2230,2230,2230,100
|
|
20230629,140400,406566845,2230,2230,2230,2230,51
|
|
20230629,140300,406453115,2230,2225,2230,2225,95
|
|
20230629,140200,406241730,2225,2225,2225,2225,132
|
|
20230629,140100,405948030,2225,2225,2225,2225,1215
|
|
20230629,140000,403244655,2225,2225,2225,2225,82
|
|
20230629,135900,403062205,2225,2225,2225,2225,0
|
|
20230629,135800,403062205,2225,2225,2225,2225,155
|
|
20230629,135700,402717330,2225,2230,2230,2225,213
|
|
20230629,135600,402243400,2230,2230,2230,2230,1
|
|
20230629,135500,402241170,2230,2225,2230,2225,467
|
|
20230629,135400,401202045,2225,2230,2230,2225,260
|
|
20230629,135300,400622295,2230,2230,2230,2230,0
|
|
20230629,135200,400622295,2230,2225,2230,2225,132
|
|
20230629,135100,400328375,2230,2230,2230,2230,317
|
|
20230629,135000,399621465,2230,2230,2230,2230,5
|
|
20230629,134900,399610315,2230,2230,2230,2230,143
|
|
20230629,134800,399291425,2230,2230,2230,2230,7
|
|
20230629,134700,399275815,2230,2230,2235,2230,73
|
|
20230629,134600,399113020,2230,2230,2235,2230,123
|
|
20230629,134500,398838725,2235,2235,2235,2235,508
|
|
20230629,134400,397703345,2235,2235,2235,2235,0
|
|
20230629,134300,397703345,2235,2235,2235,2230,174
|
|
20230629,134200,397314880,2235,2230,2235,2230,2
|
|
20230629,134100,397310415,2230,2230,2230,2230,92
|
|
20230629,134000,397105255,2230,2235,2235,2230,238
|
|
20230629,133900,396573365,2230,2230,2230,2230,49
|
|
20230629,133800,396464095,2230,2230,2230,2230,101
|
|
20230629,133700,396238865,2230,2230,2230,2230,0
|
|
20230629,133600,396238865,2230,2230,2230,2230,31
|
|
20230629,133500,396169735,2230,2230,2240,2230,766
|
|
20230629,133400,394460225,2240,2235,2240,2235,2185
|
|
20230629,133300,389569250,2235,2235,2235,2235,0
|
|
20230629,133200,389569250,2235,2235,2235,2235,0
|
|
20230629,133100,389569250,2235,2235,2235,2235,25
|
|
20230629,133000,389513375,2235,2235,2235,2235,190
|
|
20230629,132900,389088725,2230,2230,2230,2230,0
|
|
20230629,132800,389088725,2230,2230,2230,2230,0
|
|
20230629,132700,389088725,2230,2230,2230,2230,407
|
|
20230629,132600,388181115,2225,2225,2225,2225,0
|
|
20230629,132500,388181115,2225,2225,2225,2225,0
|
|
20230629,132400,388181115,2225,2225,2225,2225,0
|
|
20230629,132300,388181115,2225,2220,2225,2220,102
|
|
20230629,132200,387954240,2220,2220,2220,2220,0
|
|
20230629,132100,387954240,2220,2220,2220,2215,918
|
|
20230629,132000,385920070,2225,2235,2235,2225,916
|
|
20230629,131900,383872970,2235,2230,2235,2230,107
|
|
20230629,131800,383633860,2235,2230,2240,2230,2090
|
|
20230629,131700,378963895,2235,2215,2235,2215,907
|
|
20230629,131600,376942590,2215,2215,2215,2205,605
|
|
20230629,131500,375602525,2205,2205,2205,2205,2
|
|
20230629,131400,375598115,2205,2205,2205,2205,126
|
|
20230629,131300,375320285,2215,2215,2215,2215,0
|
|
20230629,131200,375320285,2215,2215,2215,2215,2
|
|
20230629,131100,375315855,2205,2205,2205,2205,139
|
|
20230629,131000,375009360,2205,2205,2205,2205,0
|
|
20230629,130900,375009360,2205,2205,2205,2205,89
|
|
20230629,130800,374813115,2215,2215,2215,2215,1
|
|
20230629,130700,374810900,2215,2215,2215,2215,0
|
|
20230629,130600,374810900,2215,2215,2215,2205,89
|
|
20230629,130500,374614635,2205,2205,2205,2205,716
|
|
20230629,130400,373035855,2215,2215,2215,2215,111
|
|
20230629,130300,372789990,2215,2210,2215,2205,682
|
|
20230629,130200,371284775,2210,2210,2210,2210,293
|
|
20230629,130100,370637245,2210,2210,2210,2210,1
|
|
20230629,130000,370635035,2210,2210,2210,2210,0
|
|
20230629,125900,370635035,2210,2210,2210,2210,81
|
|
20230629,125800,370456025,2210,2210,2210,2210,260
|
|
20230629,125700,369881425,2215,2215,2215,2215,505
|
|
20230629,125600,368762850,2215,2215,2215,2215,0
|
|
20230629,125500,368762850,2215,2215,2215,2215,3
|
|
20230629,125400,368756205,2215,2215,2215,2215,8
|
|
20230629,125300,368738485,2210,2210,2210,2210,253
|
|
20230629,125200,368179355,2215,2215,2215,2215,0
|
|
20230629,125100,368179355,2215,2205,2215,2205,22
|
|
20230629,125000,368130835,2215,2215,2215,2215,0
|
|
20230629,124900,368130835,2215,2215,2215,2215,100
|
|
20230629,124800,367909335,2215,2215,2215,2215,46
|
|
20230629,124700,367807445,2210,2210,2210,2210,474
|
|
20230629,124600,366759905,2215,2205,2215,2205,93
|
|
20230629,124500,366554830,2205,2205,2205,2205,0
|
|
20230629,124400,366554830,2205,2205,2205,2205,1081
|
|
20230629,124300,364171225,2205,2205,2205,2205,491
|
|
20230629,124200,363088570,2205,2215,2215,2205,91
|
|
20230629,124100,362887885,2205,2210,2210,2205,812
|
|
20230629,124000,361095630,2225,2225,2225,2225,0
|
|
20230629,123900,361095630,2225,2225,2225,2225,0
|
|
20230629,123800,361095630,2225,2225,2225,2225,1
|
|
20230629,123700,361093405,2210,2215,2215,2210,452
|
|
20230629,123600,360094450,2215,2215,2215,2215,205
|
|
20230629,123500,359640375,2215,2215,2215,2215,35
|
|
20230629,123400,359562850,2210,2210,2210,2210,0
|
|
20230629,123300,359562850,2210,2230,2230,2205,4849
|
|
20230629,123200,348822735,2230,2225,2230,2225,1704
|
|
20230629,123100,345030390,2225,2225,2225,2225,1772
|
|
20230629,123000,341087690,2225,2230,2230,2225,1142
|
|
20230629,122900,338541530,2230,2235,2235,2230,154
|
|
20230629,122800,338197570,2240,2240,2240,2240,0
|
|
20230629,122700,338197570,2240,2240,2240,2240,303
|
|
20230629,122600,337518850,2245,2245,2245,2245,464
|
|
20230629,122500,336477170,2240,2240,2240,2240,584
|
|
20230629,122400,335169010,2240,2240,2240,2240,2
|
|
20230629,122300,335164530,2240,2240,2240,2240,8
|
|
20230629,122200,335146610,2240,2240,2245,2240,188
|
|
20230629,122100,334725375,2240,2240,2240,2240,500
|
|
20230629,122000,333605375,2245,2245,2245,2245,0
|
|
20230629,121900,333605375,2245,2245,2245,2245,1
|
|
20230629,121800,333603130,2245,2240,2245,2240,274
|
|
20230629,121700,332989260,2240,2240,2240,2240,0
|
|
20230629,121600,332989260,2240,2240,2240,2240,336
|
|
20230629,121500,332236620,2245,2245,2245,2245,501
|
|
20230629,121400,331111875,2250,2250,2250,2250,2
|
|
20230629,121300,331107375,2245,2245,2250,2245,101
|
|
20230629,121200,330880250,2250,2245,2250,2240,934
|
|
20230629,121100,328783920,2250,2250,2250,2250,0
|
|
20230629,121000,328783920,2250,2250,2250,2250,22
|
|
20230629,120900,328734420,2245,2245,2245,2245,0
|
|
20230629,120800,328734420,2245,2245,2245,2245,30
|
|
20230629,120700,328667070,2245,2255,2255,2245,487
|
|
20230629,120600,327570920,2255,2260,2260,2255,404
|
|
20230629,120500,326659650,2255,2245,2255,2245,2803
|
|
20230629,120400,320345785,2250,2250,2250,2250,100
|
|
20230629,120300,320120785,2255,2250,2255,2245,1355
|
|
20230629,120200,317069045,2250,2260,2260,2245,4473
|
|
20230629,120100,306972690,2255,2235,2255,2235,18252
|
|
20230629,120000,266021550,2235,2235,2235,2235,208
|
|
20230629,115900,265556670,2230,2230,2230,2230,205
|
|
20230629,115800,265099520,2230,2230,2230,2230,15
|
|
20230629,115700,265066070,2215,2215,2215,2215,0
|
|
20230629,115600,265066070,2215,2235,2235,2215,800
|
|
20230629,115500,263284635,2225,2235,2235,2225,583
|
|
20230629,115400,261983460,2235,2235,2235,2235,1333
|
|
20230629,115300,259004205,2220,2235,2235,2200,8630
|
|
20230629,115200,239833195,2235,2235,2235,2230,3149
|
|
20230629,115100,232796470,2235,2235,2235,2235,2105
|
|
20230629,115000,228091795,2235,2235,2235,2235,503
|
|
20230629,114900,226967590,2235,2235,2240,2190,10453
|
|
20230629,114800,203901060,2240,2240,2245,2220,5716
|
|
20230629,114700,191084480,2230,2240,2240,2230,6095
|
|
20230629,114600,177483460,2240,2215,2240,2215,13315
|
|
20230629,114500,147787265,2215,2215,2215,2215,18
|
|
20230629,114400,147747395,2220,2220,2220,2220,0
|
|
20230629,114300,147747395,2220,2215,2220,2200,2245
|
|
20230629,114200,142765885,2225,2225,2225,2225,47
|
|
20230629,114100,142661310,2225,2215,2225,2210,8042
|
|
20230629,114000,124864550,2215,2205,2215,2205,4771
|
|
20230629,113900,114320575,2205,2195,2205,2195,4151
|
|
20230629,113800,105183170,2195,2200,2200,2195,3531
|
|
20230629,113700,97430625,2200,2200,2200,2200,0
|
|
20230629,113600,97430625,2200,2200,2200,2200,0
|
|
20230629,113500,97430625,2200,2200,2200,2200,100
|
|
20230629,113400,97210625,2200,2200,2200,2200,0
|
|
20230629,113300,97210625,2200,2200,2200,2200,300
|
|
20230629,113200,96550625,2200,2200,2200,2200,0
|
|
20230629,113100,96550625,2200,2195,2200,2195,2306
|
|
20230629,113000,91484315,2195,2195,2195,2195,0
|
|
20230629,112900,91484315,2195,2195,2195,2195,9
|
|
20230629,112800,91464560,2195,2195,2195,2195,0
|
|
20230629,112700,91464560,2195,2190,2195,2190,243
|
|
20230629,112600,90932385,2190,2190,2190,2190,318
|
|
20230629,112500,90235965,2190,2190,2190,2190,2721
|
|
20230629,112400,84276975,2185,2175,2185,2175,1600
|
|
20230629,112300,80785020,2170,2165,2175,2165,3843
|
|
20230629,112200,72446160,2165,2165,2165,2165,0
|
|
20230629,112100,72446160,2165,2165,2165,2165,0
|
|
20230629,112000,72446160,2165,2165,2165,2165,0
|
|
20230629,111900,72446160,2165,2165,2165,2165,1
|
|
20230629,111800,72443995,2165,2165,2165,2165,0
|
|
20230629,111700,72443995,2165,2165,2165,2165,0
|
|
20230629,111600,72443995,2165,2165,2165,2165,0
|
|
20230629,111500,72443995,2165,2165,2165,2165,0
|
|
20230629,111400,72443995,2165,2165,2165,2165,0
|
|
20230629,111300,72443995,2165,2165,2165,2165,51
|
|
20230629,111200,72333580,2165,2165,2165,2165,2
|
|
20230629,111100,72329250,2150,2155,2155,2150,1119
|
|
20230629,111000,69917920,2170,2170,2170,2170,0
|
|
20230629,110900,69917920,2170,2170,2170,2170,0
|
|
20230629,110800,69917920,2170,2170,2170,2170,2
|
|
20230629,110700,69913580,2170,2170,2170,2170,0
|
|
20230629,110600,69913580,2170,2170,2170,2170,1
|
|
20230629,110500,69911410,2160,2160,2160,2160,0
|
|
20230629,110400,69911410,2160,2160,2160,2160,10
|
|
20230629,110300,69889810,2165,2165,2165,2165,0
|
|
20230629,110200,69889810,2165,2170,2170,2165,20
|
|
20230629,110100,69846460,2170,2170,2170,2170,0
|
|
20230629,110000,69846460,2170,2170,2170,2170,0
|
|
20230629,105900,69846460,2170,2170,2170,2170,0
|
|
20230629,105800,69846460,2170,2170,2170,2170,0
|
|
20230629,105700,69846460,2170,2170,2170,2170,0
|
|
20230629,105600,69846460,2170,2170,2170,2170,1
|
|
20230629,105500,69844290,2170,2155,2170,2155,350
|
|
20230629,105400,69087295,2160,2160,2160,2160,20
|
|
20230629,105300,69044095,2155,2155,2155,2155,0
|
|
20230629,105200,69044095,2155,2155,2155,2155,0
|
|
20230629,105100,69044095,2155,2155,2155,2155,3206
|
|
20230629,105000,62135165,2165,2165,2165,2160,6350
|
|
20230629,104900,48412705,2170,2165,2170,2165,166
|
|
20230629,104800,48053310,2165,2165,2165,2165,17
|
|
20230629,104700,48016505,2165,2165,2165,2165,0
|
|
20230629,104600,48016505,2165,2165,2165,2165,100
|
|
20230629,104500,47800005,2170,2170,2170,2170,5
|
|
20230629,104400,47789155,2170,2170,2170,2170,46
|
|
20230629,104300,47689335,2165,2165,2165,2165,0
|
|
20230629,104200,47689335,2165,2165,2165,2165,577
|
|
20230629,104100,46440130,2165,2165,2165,2165,0
|
|
20230629,104000,46440130,2165,2160,2165,2160,370
|
|
20230629,103900,45640880,2160,2160,2160,2160,600
|
|
20230629,103800,44344880,2160,2160,2160,2160,400
|
|
20230629,103700,43480880,2160,2160,2165,2160,612
|
|
20230629,103600,42157900,2160,2160,2160,2160,200
|
|
20230629,103500,41725900,2160,2160,2160,2160,400
|
|
20230629,103400,40861900,2160,2160,2160,2160,0
|
|
20230629,103300,40861900,2160,2160,2160,2160,0
|
|
20230629,103200,40861900,2160,2160,2160,2160,40
|
|
20230629,103100,40775500,2165,2165,2165,2165,0
|
|
20230629,103000,40775500,2165,2165,2165,2165,479
|
|
20230629,102900,39738465,2165,2165,2165,2165,0
|
|
20230629,102800,39738465,2165,2165,2165,2165,700
|
|
20230629,102700,38222965,2165,2160,2165,2160,176
|
|
20230629,102600,37842575,2165,2165,2165,2165,2
|
|
20230629,102500,37838245,2165,2165,2165,2165,3
|
|
20230629,102400,37831750,2160,2160,2160,2160,0
|
|
20230629,102300,37831750,2160,2160,2160,2160,100
|
|
20230629,102200,37615750,2160,2160,2160,2160,0
|
|
20230629,102100,37615750,2160,2160,2160,2160,0
|
|
20230629,102000,37615750,2160,2160,2160,2160,2
|
|
20230629,101900,37611430,2160,2160,2160,2160,0
|
|
20230629,101800,37611430,2160,2160,2160,2160,22
|
|
20230629,101700,37563910,2165,2160,2165,2160,2969
|
|
20230629,101600,31146255,2160,2160,2160,2160,0
|
|
20230629,101500,31146255,2160,2160,2160,2160,0
|
|
20230629,101400,31146255,2160,2160,2160,2160,5
|
|
20230629,101300,31135455,2165,2165,2165,2165,15
|
|
20230629,101200,31102980,2165,2165,2165,2160,4
|
|
20230629,101100,31094325,2160,2160,2160,2160,1001
|
|
20230629,101000,28932165,2160,2165,2165,2160,407
|
|
20230629,100900,28053040,2165,2165,2165,2165,5
|
|
20230629,100800,28042215,2160,2160,2160,2160,351
|
|
20230629,100700,27284055,2160,2160,2160,2160,149
|
|
20230629,100600,26962215,2165,2165,2165,2165,0
|
|
20230629,100500,26962215,2165,2165,2165,2165,46
|
|
20230629,100400,26862625,2165,2165,2165,2165,0
|
|
20230629,100300,26862625,2165,2165,2165,2165,0
|
|
20230629,100200,26862625,2165,2165,2165,2165,0
|
|
20230629,100100,26862625,2165,2165,2165,2165,0
|
|
20230629,100000,26862625,2165,2165,2165,2165,163
|
|
20230629,095900,26509730,2165,2165,2165,2165,137
|
|
20230629,095800,26213125,2165,2165,2165,2165,0
|
|
20230629,095700,26213125,2165,2165,2165,2165,1439
|
|
20230629,095600,23097690,2165,2165,2165,2165,0
|
|
20230629,095500,23097690,2165,2165,2165,2165,3
|
|
20230629,095400,23091195,2165,2165,2165,2165,20
|
|
20230629,095300,23047895,2165,2165,2165,2165,10
|
|
20230629,095200,23026245,2165,2165,2165,2165,330
|
|
20230629,095100,22311795,2165,2165,2165,2165,0
|
|
20230629,095000,22311795,2165,2165,2165,2165,20
|
|
20230629,094900,22268495,2165,2165,2165,2165,0
|
|
20230629,094800,22268495,2165,2165,2165,2165,0
|
|
20230629,094700,22268495,2165,2165,2165,2165,10
|
|
20230629,094600,22246845,2160,2160,2160,2160,0
|
|
20230629,094500,22246845,2160,2160,2160,2160,19
|
|
20230629,094400,22205805,2160,2160,2160,2160,0
|
|
20230629,094300,22205805,2160,2165,2165,2160,387
|
|
20230629,094200,21368950,2160,2160,2160,2160,0
|
|
20230629,094100,21368950,2160,2160,2160,2160,96
|
|
20230629,094000,21161590,2165,2165,2165,2165,0
|
|
20230629,093900,21161590,2165,2165,2165,2165,0
|
|
20230629,093800,21161590,2165,2165,2165,2165,0
|
|
20230629,093700,21161590,2165,2165,2165,2165,0
|
|
20230629,093600,21161590,2165,2165,2165,2165,0
|
|
20230629,093500,21161590,2165,2165,2165,2165,0
|
|
20230629,093400,21161590,2165,2165,2165,2165,50
|
|
20230629,093300,21053340,2165,2165,2165,2165,1
|
|
20230629,093200,21051175,2160,2160,2160,2160,0
|
|
20230629,093100,21051175,2160,2160,2160,2160,2
|
|
20230629,093000,21046855,2155,2155,2155,2155,0
|
|
20230629,092900,21046855,2155,2155,2155,2155,353
|
|
20230629,092800,20286140,2155,2155,2155,2155,583
|
|
20230629,092700,19029775,2160,2160,2160,2160,0
|
|
20230629,092600,19029775,2160,2160,2160,2160,125
|
|
20230629,092500,18759775,2155,2155,2155,2155,35
|
|
20230629,092400,18684350,2155,2155,2155,2155,33
|
|
20230629,092300,18613235,2170,2170,2170,2170,0
|
|
20230629,092200,18613235,2170,2170,2170,2170,0
|
|
20230629,092100,18613235,2170,2170,2170,2170,5
|
|
20230629,092000,18602385,2170,2170,2170,2170,288
|
|
20230629,091900,17977425,2170,2170,2170,2170,29
|
|
20230629,091800,17914495,2170,2170,2170,2170,300
|
|
20230629,091700,17263495,2170,2170,2170,2170,0
|
|
20230629,091600,17263495,2170,2170,2170,2170,100
|
|
20230629,091500,17046495,2170,2170,2170,2170,890
|
|
20230629,091400,15115195,2170,2165,2170,2140,3052
|
|
20230629,091300,8560615,2165,2165,2165,2165,0
|
|
20230629,091200,8560615,2165,2165,2165,2165,0
|
|
20230629,091100,8560615,2165,2165,2165,2165,0
|
|
20230629,091000,8560615,2165,2165,2165,2165,0
|
|
20230629,090900,8560615,2165,2165,2165,2165,84
|
|
20230629,090800,8378755,2165,2165,2165,2165,1001
|
|
20230629,090700,6211590,2165,2165,2165,2165,0
|
|
20230629,090600,6211590,2165,2165,2165,2165,0
|
|
20230629,090500,6211590,2165,2165,2165,2165,0
|
|
20230629,090400,6211590,2165,2165,2165,2165,1
|
|
20230629,090300,6209425,2150,2150,2150,2150,230
|
|
20230629,090200,5714925,2150,2150,2150,2150,0
|
|
20230629,090100,5714925,2150,2150,2150,2150,553
|
|
20230629,090000,4525975,2165,2150,2165,2150,2105
|