673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201000,130786665,2690,2690,2690,2690,224
|
|
20230623,200900,130786665,2690,2690,2690,2690,0
|
|
20230623,200800,130786665,2690,2690,2690,2690,0
|
|
20230623,200700,130786665,2690,2690,2690,2690,0
|
|
20230623,200600,130786665,2690,2690,2690,2690,0
|
|
20230623,200500,130786665,2690,2690,2690,2690,0
|
|
20230623,200400,130786665,2690,2690,2690,2690,0
|
|
20230623,200300,130786665,2690,2690,2690,2690,0
|
|
20230623,200200,130786665,2690,2690,2690,2690,0
|
|
20230623,200100,130786665,2690,2690,2690,2690,0
|
|
20230623,200000,130786665,2690,2690,2690,2690,0
|
|
20230623,195900,130786665,2690,2690,2690,2690,0
|
|
20230623,195800,130786665,2690,2690,2690,2690,0
|
|
20230623,195700,130786665,2690,2690,2690,2690,0
|
|
20230623,195600,130786665,2690,2690,2690,2690,0
|
|
20230623,195500,130786665,2690,2690,2690,2690,0
|
|
20230623,195400,130786665,2690,2690,2690,2690,0
|
|
20230623,195300,130786665,2690,2690,2690,2690,0
|
|
20230623,195200,130786665,2690,2690,2690,2690,0
|
|
20230623,195100,130786665,2690,2690,2690,2690,0
|
|
20230623,195000,130786665,2690,2690,2690,2690,0
|
|
20230623,194900,130786665,2690,2690,2690,2690,0
|
|
20230623,194800,130786665,2690,2690,2690,2690,0
|
|
20230623,194700,130786665,2690,2690,2690,2690,0
|
|
20230623,194600,130786665,2690,2690,2690,2690,0
|
|
20230623,194500,130786665,2690,2690,2690,2690,0
|
|
20230623,194400,130786665,2690,2690,2690,2690,0
|
|
20230623,194300,130786665,2690,2690,2690,2690,0
|
|
20230623,194200,130786665,2690,2690,2690,2690,0
|
|
20230623,194100,130786665,2690,2690,2690,2690,0
|
|
20230623,194000,130786665,2690,2690,2690,2690,224
|
|
20230623,193900,130786665,2690,2690,2690,2690,0
|
|
20230623,193800,130786665,2690,2690,2690,2690,0
|
|
20230623,193700,130786665,2690,2690,2690,2690,0
|
|
20230623,193600,130786665,2690,2690,2690,2690,0
|
|
20230623,193500,130786665,2690,2690,2690,2690,0
|
|
20230623,193400,130786665,2690,2690,2690,2690,0
|
|
20230623,193300,130786665,2690,2690,2690,2690,0
|
|
20230623,193200,130786665,2690,2690,2690,2690,0
|
|
20230623,193100,130786665,2690,2690,2690,2690,0
|
|
20230623,193000,130786665,2690,2690,2690,2690,0
|
|
20230623,192900,130786665,2690,2690,2690,2690,0
|
|
20230623,192800,130786665,2690,2690,2690,2690,0
|
|
20230623,192700,130786665,2690,2690,2690,2690,0
|
|
20230623,192600,130786665,2690,2690,2690,2690,0
|
|
20230623,192500,130786665,2690,2690,2690,2690,0
|
|
20230623,192400,130786665,2690,2690,2690,2690,0
|
|
20230623,192300,130786665,2690,2690,2690,2690,0
|
|
20230623,192200,130786665,2690,2690,2690,2690,0
|
|
20230623,192100,130786665,2690,2690,2690,2690,0
|
|
20230623,192000,130786665,2690,2690,2690,2690,0
|
|
20230623,191900,130786665,2690,2690,2690,2690,0
|
|
20230623,191800,130786665,2690,2690,2690,2690,0
|
|
20230623,191700,130786665,2690,2690,2690,2690,0
|
|
20230623,191600,130786665,2690,2690,2690,2690,0
|
|
20230623,191500,130786665,2690,2690,2690,2690,0
|
|
20230623,191400,130786665,2690,2690,2690,2690,0
|
|
20230623,191300,130786665,2690,2690,2690,2690,0
|
|
20230623,191200,130786665,2690,2690,2690,2690,0
|
|
20230623,191100,130786665,2690,2690,2690,2690,0
|
|
20230623,191000,130786665,2690,2690,2690,2690,224
|
|
20230623,190900,130786665,2690,2690,2690,2690,0
|
|
20230623,190800,130786665,2690,2690,2690,2690,0
|
|
20230623,190700,130786665,2690,2690,2690,2690,0
|
|
20230623,190600,130786665,2690,2690,2690,2690,0
|
|
20230623,190500,130786665,2690,2690,2690,2690,0
|
|
20230623,190400,130786665,2690,2690,2690,2690,0
|
|
20230623,190300,130786665,2690,2690,2690,2690,0
|
|
20230623,190200,130786665,2690,2690,2690,2690,0
|
|
20230623,190100,130786665,2690,2690,2690,2690,0
|
|
20230623,190000,130786665,2690,2690,2690,2690,0
|
|
20230623,185900,130786665,2690,2690,2690,2690,0
|
|
20230623,185800,130786665,2690,2690,2690,2690,0
|
|
20230623,185700,130786665,2690,2690,2690,2690,0
|
|
20230623,185600,130786665,2690,2690,2690,2690,0
|
|
20230623,185500,130786665,2690,2690,2690,2690,0
|
|
20230623,185400,130786665,2690,2690,2690,2690,0
|
|
20230623,185300,130786665,2690,2690,2690,2690,0
|
|
20230623,185200,130786665,2690,2690,2690,2690,0
|
|
20230623,185100,130786665,2690,2690,2690,2690,0
|
|
20230623,185000,130786665,2690,2690,2690,2690,0
|
|
20230623,184900,130786665,2690,2690,2690,2690,0
|
|
20230623,184800,130786665,2690,2690,2690,2690,0
|
|
20230623,184700,130786665,2690,2690,2690,2690,0
|
|
20230623,184600,130786665,2690,2690,2690,2690,0
|
|
20230623,184500,130786665,2690,2690,2690,2690,0
|
|
20230623,184400,130786665,2690,2690,2690,2690,0
|
|
20230623,184300,130786665,2690,2690,2690,2690,0
|
|
20230623,184200,130786665,2690,2690,2690,2690,0
|
|
20230623,184100,130786665,2690,2690,2690,2690,0
|
|
20230623,184000,130786665,2690,2690,2690,2690,224
|
|
20230623,183900,130786665,2690,2690,2690,2690,0
|
|
20230623,183800,130786665,2690,2690,2690,2690,0
|
|
20230623,183700,130786665,2690,2690,2690,2690,0
|
|
20230623,183600,130786665,2690,2690,2690,2690,0
|
|
20230623,183500,130786665,2690,2690,2690,2690,0
|
|
20230623,183400,130786665,2690,2690,2690,2690,0
|
|
20230623,183300,130786665,2690,2690,2690,2690,0
|
|
20230623,183200,130786665,2690,2690,2690,2690,0
|
|
20230623,183100,130786665,2690,2690,2690,2690,0
|
|
20230623,183000,130786665,2690,2690,2690,2690,0
|
|
20230623,182900,130786665,2690,2690,2690,2690,0
|
|
20230623,182800,130786665,2690,2690,2690,2690,0
|
|
20230623,182700,130786665,2690,2690,2690,2690,0
|
|
20230623,182600,130786665,2690,2690,2690,2690,0
|
|
20230623,182500,130786665,2690,2690,2690,2690,0
|
|
20230623,182400,130786665,2690,2690,2690,2690,0
|
|
20230623,182300,130786665,2690,2690,2690,2690,0
|
|
20230623,182200,130786665,2690,2690,2690,2690,0
|
|
20230623,182100,130786665,2690,2690,2690,2690,0
|
|
20230623,182000,130786665,2690,2690,2690,2690,0
|
|
20230623,181900,130786665,2690,2690,2690,2690,0
|
|
20230623,181800,130786665,2690,2690,2690,2690,0
|
|
20230623,181700,130786665,2690,2690,2690,2690,0
|
|
20230623,181600,130786665,2690,2690,2690,2690,0
|
|
20230623,181500,130786665,2690,2690,2690,2690,0
|
|
20230623,181400,130786665,2690,2690,2690,2690,0
|
|
20230623,181300,130786665,2690,2690,2690,2690,0
|
|
20230623,181200,130786665,2690,2690,2690,2690,0
|
|
20230623,181100,130786665,2690,2690,2690,2690,0
|
|
20230623,181000,130786665,2690,2690,2690,2690,224
|
|
20230623,180900,130786665,2690,2690,2690,2690,0
|
|
20230623,180800,130786665,2690,2690,2690,2690,0
|
|
20230623,180700,130786665,2690,2690,2690,2690,0
|
|
20230623,180600,130786665,2690,2690,2690,2690,0
|
|
20230623,180500,130786665,2690,2690,2690,2690,0
|
|
20230623,180400,130786665,2690,2690,2690,2690,0
|
|
20230623,180300,130786665,2690,2690,2690,2690,0
|
|
20230623,180200,130786665,2690,2690,2690,2690,0
|
|
20230623,180100,130786665,2690,2690,2690,2690,0
|
|
20230623,180000,130786665,2690,2690,2690,2690,0
|
|
20230623,175900,130786665,2690,2690,2690,2690,0
|
|
20230623,175800,130786665,2690,2690,2690,2690,0
|
|
20230623,175700,130786665,2690,2690,2690,2690,0
|
|
20230623,175600,130786665,2690,2690,2690,2690,0
|
|
20230623,175500,130786665,2690,2690,2690,2690,0
|
|
20230623,175400,130786665,2690,2690,2690,2690,0
|
|
20230623,175300,130786665,2690,2690,2690,2690,0
|
|
20230623,175200,130786665,2690,2690,2690,2690,0
|
|
20230623,175100,130786665,2690,2690,2690,2690,0
|
|
20230623,175000,130786665,2690,2690,2690,2690,0
|
|
20230623,174900,130786665,2690,2690,2690,2690,0
|
|
20230623,174800,130786665,2690,2690,2690,2690,0
|
|
20230623,174700,130786665,2690,2690,2690,2690,0
|
|
20230623,174600,130786665,2690,2690,2690,2690,0
|
|
20230623,174500,130786665,2690,2690,2690,2690,0
|
|
20230623,174400,130786665,2690,2690,2690,2690,0
|
|
20230623,174300,130786665,2690,2690,2690,2690,0
|
|
20230623,174200,130786665,2690,2690,2690,2690,0
|
|
20230623,174100,130786665,2690,2690,2690,2690,0
|
|
20230623,174000,130786665,2690,2690,2690,2690,224
|
|
20230623,173900,130786665,2690,2690,2690,2690,0
|
|
20230623,173800,130786665,2690,2690,2690,2690,0
|
|
20230623,173700,130786665,2690,2690,2690,2690,0
|
|
20230623,173600,130786665,2690,2690,2690,2690,0
|
|
20230623,173500,130786665,2690,2690,2690,2690,0
|
|
20230623,173400,130786665,2690,2690,2690,2690,0
|
|
20230623,173300,130786665,2690,2690,2690,2690,0
|
|
20230623,173200,130786665,2690,2690,2690,2690,0
|
|
20230623,173100,130786665,2690,2690,2690,2690,0
|
|
20230623,173000,130786665,2690,2690,2690,2690,0
|
|
20230623,172900,130786665,2690,2690,2690,2690,0
|
|
20230623,172800,130786665,2690,2690,2690,2690,0
|
|
20230623,172700,130786665,2690,2690,2690,2690,0
|
|
20230623,172600,130786665,2690,2690,2690,2690,0
|
|
20230623,172500,130786665,2690,2690,2690,2690,0
|
|
20230623,172400,130786665,2690,2690,2690,2690,0
|
|
20230623,172300,130786665,2690,2690,2690,2690,0
|
|
20230623,172200,130786665,2690,2690,2690,2690,0
|
|
20230623,172100,130786665,2690,2690,2690,2690,0
|
|
20230623,172000,130786665,2690,2690,2690,2690,0
|
|
20230623,171900,130786665,2690,2690,2690,2690,0
|
|
20230623,171800,130786665,2690,2690,2690,2690,0
|
|
20230623,171700,130786665,2690,2690,2690,2690,0
|
|
20230623,171600,130786665,2690,2690,2690,2690,0
|
|
20230623,171500,130786665,2690,2690,2690,2690,0
|
|
20230623,171400,130786665,2690,2690,2690,2690,0
|
|
20230623,171300,130786665,2690,2690,2690,2690,0
|
|
20230623,171200,130786665,2690,2690,2690,2690,0
|
|
20230623,171100,130786665,2690,2690,2690,2690,0
|
|
20230623,171000,130786665,2690,2690,2690,2690,224
|
|
20230623,170900,130786665,2690,2690,2690,2690,0
|
|
20230623,170800,130786665,2690,2690,2690,2690,0
|
|
20230623,170700,130786665,2690,2690,2690,2690,0
|
|
20230623,170600,130786665,2690,2690,2690,2690,0
|
|
20230623,170500,130786665,2690,2690,2690,2690,0
|
|
20230623,170400,130786665,2690,2690,2690,2690,0
|
|
20230623,170300,130786665,2690,2690,2690,2690,0
|
|
20230623,170200,130786665,2690,2690,2690,2690,0
|
|
20230623,170100,130786665,2690,2690,2690,2690,0
|
|
20230623,170000,130786665,2690,2690,2690,2690,0
|
|
20230623,165900,130786665,2690,2690,2690,2690,0
|
|
20230623,165800,130786665,2690,2690,2690,2690,0
|
|
20230623,165700,130786665,2690,2690,2690,2690,0
|
|
20230623,165600,130786665,2690,2690,2690,2690,0
|
|
20230623,165500,130786665,2690,2690,2690,2690,0
|
|
20230623,165400,130786665,2690,2690,2690,2690,0
|
|
20230623,165300,130786665,2690,2690,2690,2690,0
|
|
20230623,165200,130786665,2690,2690,2690,2690,0
|
|
20230623,165100,130786665,2690,2690,2690,2690,0
|
|
20230623,165000,130786665,2690,2690,2690,2690,0
|
|
20230623,164900,130786665,2690,2690,2690,2690,0
|
|
20230623,164800,130786665,2690,2690,2690,2690,0
|
|
20230623,164700,130786665,2690,2690,2690,2690,0
|
|
20230623,164600,130786665,2690,2690,2690,2690,0
|
|
20230623,164500,130786665,2690,2690,2690,2690,0
|
|
20230623,164400,130786665,2690,2690,2690,2690,0
|
|
20230623,164300,130786665,2690,2690,2690,2690,0
|
|
20230623,164200,130786665,2690,2690,2690,2690,0
|
|
20230623,164100,130786665,2690,2690,2690,2690,0
|
|
20230623,164000,130786665,2690,2690,2690,2690,224
|
|
20230623,163900,130786665,2690,2690,2690,2690,0
|
|
20230623,163800,130786665,2690,2690,2690,2690,0
|
|
20230623,163700,130786665,2690,2690,2690,2690,0
|
|
20230623,163600,130786665,2690,2690,2690,2690,0
|
|
20230623,163500,130786665,2690,2690,2690,2690,0
|
|
20230623,163400,130786665,2690,2690,2690,2690,0
|
|
20230623,163300,130786665,2690,2690,2690,2690,0
|
|
20230623,163200,130786665,2690,2690,2690,2690,0
|
|
20230623,163100,130786665,2690,2690,2690,2690,0
|
|
20230623,163000,130786665,2690,2690,2690,2690,0
|
|
20230623,162900,130786665,2690,2690,2690,2690,0
|
|
20230623,162800,130786665,2690,2690,2690,2690,0
|
|
20230623,162700,130786665,2690,2690,2690,2690,0
|
|
20230623,162600,130786665,2690,2690,2690,2690,0
|
|
20230623,162500,130786665,2690,2690,2690,2690,0
|
|
20230623,162400,130786665,2690,2690,2690,2690,0
|
|
20230623,162300,130786665,2690,2690,2690,2690,0
|
|
20230623,162200,130786665,2690,2690,2690,2690,0
|
|
20230623,162100,130786665,2690,2690,2690,2690,0
|
|
20230623,162000,130786665,2690,2690,2690,2690,0
|
|
20230623,161900,130786665,2690,2690,2690,2690,0
|
|
20230623,161800,130786665,2690,2690,2690,2690,0
|
|
20230623,161700,130786665,2690,2690,2690,2690,0
|
|
20230623,161600,130786665,2690,2690,2690,2690,0
|
|
20230623,161500,130786665,2690,2690,2690,2690,0
|
|
20230623,161400,130786665,2690,2690,2690,2690,0
|
|
20230623,161300,130786665,2690,2690,2690,2690,0
|
|
20230623,161200,130786665,2690,2690,2690,2690,0
|
|
20230623,161100,130786665,2690,2690,2690,2690,0
|
|
20230623,161000,130786665,2690,2690,2690,2690,224
|
|
20230623,160900,130786665,2690,2690,2690,2690,0
|
|
20230623,160800,130786665,2690,2690,2690,2690,0
|
|
20230623,160700,130786665,2690,2690,2690,2690,0
|
|
20230623,160600,130786665,2690,2690,2690,2690,0
|
|
20230623,160500,130786665,2690,2690,2690,2690,0
|
|
20230623,160400,130786665,2690,2690,2690,2690,0
|
|
20230623,160300,130786665,2690,2690,2690,2690,0
|
|
20230623,160200,130786665,2690,2690,2690,2690,0
|
|
20230623,160100,130786665,2690,2690,2690,2690,0
|
|
20230623,160000,130786665,2690,2690,2690,2690,0
|
|
20230623,155900,130786665,2690,2690,2690,2690,0
|
|
20230623,155800,130786665,2690,2690,2690,2690,0
|
|
20230623,155700,130786665,2690,2690,2690,2690,0
|
|
20230623,155600,130786665,2690,2690,2690,2690,0
|
|
20230623,155500,130786665,2690,2690,2690,2690,0
|
|
20230623,155400,130786665,2690,2690,2690,2690,0
|
|
20230623,155300,130786665,2690,2690,2690,2690,0
|
|
20230623,155200,130786665,2690,2690,2690,2690,0
|
|
20230623,155100,130786665,2690,2690,2690,2690,0
|
|
20230623,155000,130786665,2690,2690,2690,2690,0
|
|
20230623,154900,130786665,2690,2690,2690,2690,0
|
|
20230623,154800,130786665,2690,2690,2690,2690,0
|
|
20230623,154700,130786665,2690,2690,2690,2690,0
|
|
20230623,154600,130786665,2690,2690,2690,2690,0
|
|
20230623,154500,130786665,2690,2690,2690,2690,0
|
|
20230623,154400,130786665,2690,2690,2690,2690,0
|
|
20230623,154300,130786665,2690,2690,2690,2690,0
|
|
20230623,154200,130786665,2690,2690,2690,2690,0
|
|
20230623,154100,130786665,2690,2690,2690,2690,0
|
|
20230623,154000,130786665,2690,2690,2690,2690,224
|
|
20230623,153900,130786665,2690,2690,2690,2690,0
|
|
20230623,153800,130786665,2690,2690,2690,2690,0
|
|
20230623,153700,130786665,2690,2690,2690,2690,0
|
|
20230623,153600,130786665,2690,2690,2690,2690,0
|
|
20230623,153500,130786665,2690,2690,2690,2690,0
|
|
20230623,153400,130786665,2690,2690,2690,2690,0
|
|
20230623,153300,130786665,2690,2690,2690,2690,0
|
|
20230623,153200,130786665,2690,2690,2690,2690,0
|
|
20230623,153100,130786665,2690,2690,2690,2690,0
|
|
20230623,153000,130786665,2690,2690,2690,2690,224
|
|
20230623,152900,130184105,2690,2690,2690,2690,0
|
|
20230623,152800,130184105,2690,2690,2690,2690,0
|
|
20230623,152700,130184105,2690,2690,2690,2690,0
|
|
20230623,152600,130184105,2690,2690,2690,2690,0
|
|
20230623,152500,130184105,2690,2690,2690,2690,0
|
|
20230623,152400,130184105,2690,2690,2690,2690,0
|
|
20230623,152300,130184105,2690,2690,2690,2690,0
|
|
20230623,152200,130184105,2690,2690,2690,2690,0
|
|
20230623,152100,130184105,2690,2690,2690,2690,0
|
|
20230623,152000,130184105,2690,2690,2690,2690,0
|
|
20230623,151900,130184105,2690,2690,2690,2690,0
|
|
20230623,151800,130184105,2690,2690,2690,2690,1
|
|
20230623,151700,130181415,2700,2700,2700,2700,8
|
|
20230623,151600,130159815,2690,2690,2690,2690,12
|
|
20230623,151500,130127535,2700,2700,2700,2700,0
|
|
20230623,151400,130127535,2700,2700,2700,2700,0
|
|
20230623,151300,130127535,2700,2700,2700,2700,0
|
|
20230623,151200,130127535,2700,2700,2700,2700,0
|
|
20230623,151100,130127535,2700,2700,2700,2700,10
|
|
20230623,151000,130100535,2700,2700,2700,2700,5
|
|
20230623,150900,130087035,2700,2700,2700,2700,0
|
|
20230623,150800,130087035,2700,2700,2700,2700,0
|
|
20230623,150700,130087035,2700,2700,2700,2700,0
|
|
20230623,150600,130087035,2700,2690,2700,2690,95
|
|
20230623,150500,129831465,2685,2685,2685,2685,0
|
|
20230623,150400,129831465,2685,2690,2690,2685,322
|
|
20230623,150300,128966805,2685,2690,2690,2685,1531
|
|
20230623,150200,124856020,2690,2690,2690,2690,3
|
|
20230623,150100,124847950,2690,2690,2690,2690,75
|
|
20230623,150000,124646200,2690,2690,2690,2685,111
|
|
20230623,145900,124348110,2685,2685,2685,2685,1
|
|
20230623,145800,124345425,2690,2690,2690,2690,0
|
|
20230623,145700,124345425,2690,2690,2690,2690,0
|
|
20230623,145600,124345425,2690,2690,2690,2690,100
|
|
20230623,145500,124076425,2690,2690,2690,2690,0
|
|
20230623,145400,124076425,2690,2685,2690,2685,101
|
|
20230623,145300,123805235,2685,2685,2685,2685,0
|
|
20230623,145200,123805235,2685,2685,2685,2685,1
|
|
20230623,145100,123802550,2685,2685,2685,2685,0
|
|
20230623,145000,123802550,2685,2685,2685,2685,0
|
|
20230623,144900,123802550,2685,2685,2685,2685,1
|
|
20230623,144800,123799865,2685,2685,2685,2685,0
|
|
20230623,144700,123799865,2685,2685,2685,2685,0
|
|
20230623,144600,123799865,2685,2685,2685,2685,14
|
|
20230623,144500,123762275,2685,2685,2685,2685,1
|
|
20230623,144400,123759590,2685,2685,2685,2685,0
|
|
20230623,144300,123759590,2685,2685,2685,2685,0
|
|
20230623,144200,123759590,2685,2685,2685,2685,169
|
|
20230623,144100,123305825,2690,2690,2690,2690,20
|
|
20230623,144000,123252025,2685,2685,2685,2685,0
|
|
20230623,143900,123252025,2685,2685,2685,2685,0
|
|
20230623,143800,123252025,2685,2685,2685,2685,1
|
|
20230623,143700,123249340,2690,2690,2690,2690,0
|
|
20230623,143600,123249340,2690,2695,2695,2690,5
|
|
20230623,143500,123235885,2690,2690,2690,2690,71
|
|
20230623,143400,123044895,2690,2695,2695,2690,360
|
|
20230623,143300,122075195,2690,2695,2695,2690,2596
|
|
20230623,143200,115091705,2695,2700,2700,2695,54
|
|
20230623,143100,114946155,2695,2695,2695,2695,26
|
|
20230623,143000,114876085,2695,2695,2695,2695,70
|
|
20230623,142900,114687435,2695,2695,2695,2690,51
|
|
20230623,142800,114550170,2695,2695,2695,2695,0
|
|
20230623,142700,114550170,2695,2695,2695,2695,0
|
|
20230623,142600,114550170,2695,2695,2695,2695,0
|
|
20230623,142500,114550170,2695,2695,2695,2695,0
|
|
20230623,142400,114550170,2695,2695,2695,2695,0
|
|
20230623,142300,114550170,2695,2695,2695,2695,0
|
|
20230623,142200,114550170,2695,2695,2695,2695,0
|
|
20230623,142100,114550170,2695,2695,2695,2695,0
|
|
20230623,142000,114550170,2695,2695,2695,2695,0
|
|
20230623,141900,114550170,2695,2695,2695,2695,25
|
|
20230623,141800,114482795,2700,2700,2700,2700,0
|
|
20230623,141700,114482795,2700,2700,2700,2700,100
|
|
20230623,141600,114212795,2695,2695,2695,2695,275
|
|
20230623,141500,113471670,2695,2695,2695,2695,5
|
|
20230623,141400,113458195,2695,2695,2695,2695,0
|
|
20230623,141300,113458195,2695,2695,2695,2695,0
|
|
20230623,141200,113458195,2695,2695,2695,2695,1
|
|
20230623,141100,113455500,2695,2695,2695,2695,0
|
|
20230623,141000,113455500,2695,2695,2695,2695,1
|
|
20230623,140900,113452805,2695,2695,2695,2695,30
|
|
20230623,140800,113371955,2695,2695,2695,2695,0
|
|
20230623,140700,113371955,2695,2695,2695,2695,1
|
|
20230623,140600,113369260,2695,2695,2695,2695,0
|
|
20230623,140500,113369260,2695,2695,2695,2695,0
|
|
20230623,140400,113369260,2695,2695,2695,2695,1
|
|
20230623,140300,113366565,2695,2695,2695,2695,0
|
|
20230623,140200,113366565,2695,2695,2695,2695,0
|
|
20230623,140100,113366565,2695,2695,2695,2695,0
|
|
20230623,140000,113366565,2695,2695,2695,2695,3
|
|
20230623,135900,113358480,2695,2695,2695,2695,15
|
|
20230623,135800,113318055,2695,2695,2695,2695,1
|
|
20230623,135700,113315360,2690,2690,2690,2690,0
|
|
20230623,135600,113315360,2690,2690,2690,2690,0
|
|
20230623,135500,113315360,2690,2690,2690,2690,0
|
|
20230623,135400,113315360,2690,2690,2690,2690,0
|
|
20230623,135300,113315360,2690,2695,2695,2690,20
|
|
20230623,135200,113261510,2695,2695,2695,2695,1
|
|
20230623,135100,113258815,2690,2690,2690,2690,301
|
|
20230623,135000,112449125,2690,2690,2690,2690,240
|
|
20230623,134900,111803525,2695,2695,2695,2695,0
|
|
20230623,134800,111803525,2695,2695,2695,2695,0
|
|
20230623,134700,111803525,2695,2695,2695,2695,0
|
|
20230623,134600,111803525,2695,2695,2695,2695,0
|
|
20230623,134500,111803525,2695,2695,2695,2695,10
|
|
20230623,134400,111776575,2695,2695,2695,2695,0
|
|
20230623,134300,111776575,2695,2695,2695,2695,30
|
|
20230623,134200,111695725,2695,2695,2695,2695,0
|
|
20230623,134100,111695725,2695,2695,2695,2695,152
|
|
20230623,134000,111286085,2695,2695,2695,2695,0
|
|
20230623,133900,111286085,2695,2695,2695,2695,0
|
|
20230623,133800,111286085,2695,2695,2695,2695,0
|
|
20230623,133700,111286085,2695,2695,2695,2695,0
|
|
20230623,133600,111286085,2695,2695,2695,2695,35
|
|
20230623,133500,111191760,2695,2695,2695,2695,0
|
|
20230623,133400,111191760,2695,2695,2695,2695,0
|
|
20230623,133300,111191760,2695,2695,2695,2695,10
|
|
20230623,133200,111164810,2690,2695,2695,2690,1496
|
|
20230623,133100,107133115,2700,2700,2700,2700,0
|
|
20230623,133000,107133115,2700,2700,2700,2700,0
|
|
20230623,132900,107133115,2700,2700,2700,2700,0
|
|
20230623,132800,107133115,2700,2700,2700,2700,0
|
|
20230623,132700,107133115,2700,2700,2700,2700,5
|
|
20230623,132600,107119615,2700,2700,2700,2700,0
|
|
20230623,132500,107119615,2700,2700,2700,2700,0
|
|
20230623,132400,107119615,2700,2700,2700,2700,0
|
|
20230623,132300,107119615,2700,2700,2700,2700,0
|
|
20230623,132200,107119615,2700,2700,2700,2700,500
|
|
20230623,132100,105769615,2700,2700,2700,2700,0
|
|
20230623,132000,105769615,2700,2700,2700,2700,20
|
|
20230623,131900,105715615,2695,2695,2695,2695,0
|
|
20230623,131800,105715615,2695,2695,2695,2695,100
|
|
20230623,131700,105446115,2700,2700,2700,2700,0
|
|
20230623,131600,105446115,2700,2700,2700,2700,0
|
|
20230623,131500,105446115,2700,2700,2700,2700,1
|
|
20230623,131400,105443415,2700,2700,2700,2700,111
|
|
20230623,131300,105143715,2700,2700,2700,2700,50
|
|
20230623,131200,105008715,2700,2700,2700,2700,0
|
|
20230623,131100,105008715,2700,2700,2700,2700,0
|
|
20230623,131000,105008715,2700,2700,2700,2700,0
|
|
20230623,130900,105008715,2700,2700,2700,2700,0
|
|
20230623,130800,105008715,2700,2700,2700,2700,0
|
|
20230623,130700,105008715,2700,2700,2700,2700,0
|
|
20230623,130600,105008715,2700,2700,2700,2700,94
|
|
20230623,130500,104754915,2700,2700,2700,2700,0
|
|
20230623,130400,104754915,2700,2700,2700,2700,0
|
|
20230623,130300,104754915,2700,2700,2700,2700,0
|
|
20230623,130200,104754915,2700,2700,2700,2700,0
|
|
20230623,130100,104754915,2700,2700,2700,2700,0
|
|
20230623,130000,104754915,2700,2700,2700,2700,0
|
|
20230623,125900,104754915,2700,2700,2700,2700,0
|
|
20230623,125800,104754915,2700,2700,2700,2700,20
|
|
20230623,125700,104700915,2700,2700,2700,2700,200
|
|
20230623,125600,104160915,2705,2705,2705,2705,7
|
|
20230623,125500,104141980,2705,2705,2705,2705,0
|
|
20230623,125400,104141980,2705,2705,2705,2705,0
|
|
20230623,125300,104141980,2705,2705,2705,2705,11
|
|
20230623,125200,104112225,2705,2705,2705,2705,1
|
|
20230623,125100,104109520,2700,2700,2700,2700,0
|
|
20230623,125000,104109520,2700,2700,2700,2700,0
|
|
20230623,124900,104109520,2700,2700,2700,2700,0
|
|
20230623,124800,104109520,2700,2700,2700,2700,53
|
|
20230623,124700,103966420,2700,2700,2700,2700,160
|
|
20230623,124600,103534420,2700,2700,2700,2700,100
|
|
20230623,124500,103264420,2700,2700,2700,2700,200
|
|
20230623,124400,102724420,2700,2700,2700,2700,688
|
|
20230623,124300,100866820,2700,2700,2700,2700,100
|
|
20230623,124200,100596820,2700,2700,2700,2700,0
|
|
20230623,124100,100596820,2700,2700,2700,2700,0
|
|
20230623,124000,100596820,2700,2700,2700,2700,0
|
|
20230623,123900,100596820,2700,2700,2700,2700,0
|
|
20230623,123800,100596820,2700,2700,2700,2700,0
|
|
20230623,123700,100596820,2700,2700,2700,2700,11
|
|
20230623,123600,100567120,2700,2700,2700,2700,0
|
|
20230623,123500,100567120,2700,2700,2700,2700,0
|
|
20230623,123400,100567120,2700,2700,2700,2700,0
|
|
20230623,123300,100567120,2700,2700,2700,2700,0
|
|
20230623,123200,100567120,2700,2700,2700,2700,0
|
|
20230623,123100,100567120,2700,2700,2700,2700,1
|
|
20230623,123000,100564420,2690,2690,2690,2690,0
|
|
20230623,122900,100564420,2690,2690,2690,2690,0
|
|
20230623,122800,100564420,2690,2690,2690,2690,0
|
|
20230623,122700,100564420,2690,2690,2690,2690,0
|
|
20230623,122600,100564420,2690,2690,2690,2690,0
|
|
20230623,122500,100564420,2690,2695,2695,2690,702
|
|
20230623,122400,98675540,2695,2695,2695,2695,6
|
|
20230623,122300,98659370,2695,2695,2695,2695,0
|
|
20230623,122200,98659370,2695,2695,2695,2695,0
|
|
20230623,122100,98659370,2695,2695,2695,2695,0
|
|
20230623,122000,98659370,2695,2695,2695,2695,10
|
|
20230623,121900,98632420,2695,2695,2695,2695,0
|
|
20230623,121800,98632420,2695,2695,2695,2695,0
|
|
20230623,121700,98632420,2695,2695,2695,2695,5
|
|
20230623,121600,98618945,2695,2695,2695,2695,1
|
|
20230623,121500,98616250,2695,2695,2695,2695,0
|
|
20230623,121400,98616250,2695,2695,2695,2695,0
|
|
20230623,121300,98616250,2695,2695,2695,2695,189
|
|
20230623,121200,98106895,2695,2695,2695,2695,0
|
|
20230623,121100,98106895,2695,2695,2695,2695,0
|
|
20230623,121000,98106895,2695,2695,2695,2695,50
|
|
20230623,120900,97972145,2695,2695,2695,2695,0
|
|
20230623,120800,97972145,2695,2695,2695,2695,1
|
|
20230623,120700,97969450,2695,2695,2695,2695,0
|
|
20230623,120600,97969450,2695,2690,2695,2690,155
|
|
20230623,120500,97551855,2690,2690,2690,2690,1
|
|
20230623,120400,97549165,2680,2690,2690,2680,2226
|
|
20230623,120300,91581040,2690,2690,2690,2690,100
|
|
20230623,120200,91312040,2690,2690,2690,2690,0
|
|
20230623,120100,91312040,2690,2690,2690,2690,222
|
|
20230623,120000,90714860,2695,2695,2695,2695,0
|
|
20230623,115900,90714860,2695,2695,2695,2695,0
|
|
20230623,115800,90714860,2695,2695,2695,2695,0
|
|
20230623,115700,90714860,2695,2695,2695,2695,0
|
|
20230623,115600,90714860,2695,2695,2695,2695,0
|
|
20230623,115500,90714860,2695,2695,2695,2695,0
|
|
20230623,115400,90714860,2695,2695,2695,2695,0
|
|
20230623,115300,90714860,2695,2695,2695,2695,0
|
|
20230623,115200,90714860,2695,2695,2695,2695,0
|
|
20230623,115100,90714860,2695,2695,2695,2695,0
|
|
20230623,115000,90714860,2695,2695,2695,2695,0
|
|
20230623,114900,90714860,2695,2695,2695,2695,1
|
|
20230623,114800,90712165,2690,2690,2690,2690,0
|
|
20230623,114700,90712165,2690,2690,2690,2690,0
|
|
20230623,114600,90712165,2690,2690,2690,2690,0
|
|
20230623,114500,90712165,2690,2690,2690,2690,0
|
|
20230623,114400,90712165,2690,2690,2690,2690,0
|
|
20230623,114300,90712165,2690,2690,2690,2690,0
|
|
20230623,114200,90712165,2690,2690,2690,2690,0
|
|
20230623,114100,90712165,2690,2690,2690,2690,0
|
|
20230623,114000,90712165,2690,2690,2690,2690,0
|
|
20230623,113900,90712165,2690,2690,2690,2690,56
|
|
20230623,113800,90561525,2700,2700,2700,2700,0
|
|
20230623,113700,90561525,2700,2700,2700,2700,2
|
|
20230623,113600,90556125,2700,2700,2700,2700,0
|
|
20230623,113500,90556125,2700,2700,2700,2700,0
|
|
20230623,113400,90556125,2700,2700,2700,2700,0
|
|
20230623,113300,90556125,2700,2700,2700,2700,0
|
|
20230623,113200,90556125,2700,2700,2700,2700,0
|
|
20230623,113100,90556125,2700,2700,2700,2700,0
|
|
20230623,113000,90556125,2700,2700,2700,2700,0
|
|
20230623,112900,90556125,2700,2700,2700,2700,0
|
|
20230623,112800,90556125,2700,2700,2700,2700,0
|
|
20230623,112700,90556125,2700,2700,2700,2700,0
|
|
20230623,112600,90556125,2700,2700,2700,2700,0
|
|
20230623,112500,90556125,2700,2690,2700,2680,3791
|
|
20230623,112400,80394100,2685,2685,2685,2685,0
|
|
20230623,112300,80394100,2685,2685,2685,2685,0
|
|
20230623,112200,80394100,2685,2685,2685,2685,0
|
|
20230623,112100,80394100,2685,2685,2685,2685,0
|
|
20230623,112000,80394100,2685,2685,2685,2685,0
|
|
20230623,111900,80394100,2685,2685,2685,2685,1
|
|
20230623,111800,80391415,2685,2690,2690,2685,347
|
|
20230623,111700,79459485,2690,2695,2695,2690,352
|
|
20230623,111600,78512595,2695,2695,2695,2695,0
|
|
20230623,111500,78512595,2695,2695,2695,2695,0
|
|
20230623,111400,78512595,2695,2695,2695,2695,0
|
|
20230623,111300,78512595,2695,2690,2695,2690,2
|
|
20230623,111200,78507210,2695,2695,2695,2695,300
|
|
20230623,111100,77698710,2695,2695,2695,2695,10
|
|
20230623,111000,77671760,2690,2690,2690,2690,0
|
|
20230623,110900,77671760,2690,2690,2690,2690,0
|
|
20230623,110800,77671760,2690,2690,2690,2690,0
|
|
20230623,110700,77671760,2690,2690,2690,2690,0
|
|
20230623,110600,77671760,2690,2690,2690,2690,0
|
|
20230623,110500,77671760,2690,2690,2690,2690,0
|
|
20230623,110400,77671760,2690,2690,2690,2690,0
|
|
20230623,110300,77671760,2690,2690,2690,2690,0
|
|
20230623,110200,77671760,2690,2690,2690,2690,160
|
|
20230623,110100,77241360,2690,2690,2690,2690,200
|
|
20230623,110000,76703360,2690,2695,2695,2690,780
|
|
20230623,105900,74601265,2690,2700,2700,2690,226
|
|
20230623,105800,73992785,2700,2710,2710,2700,261
|
|
20230623,105700,73287345,2700,2700,2700,2700,180
|
|
20230623,105600,72801345,2700,2700,2700,2700,0
|
|
20230623,105500,72801345,2700,2700,2700,2700,0
|
|
20230623,105400,72801345,2700,2700,2700,2700,500
|
|
20230623,105300,71451345,2685,2695,2695,2680,7237
|
|
20230623,105200,52043705,2695,2700,2700,2695,2798
|
|
20230623,105100,44489110,2705,2705,2705,2705,802
|
|
20230623,105000,42319700,2705,2705,2705,2705,0
|
|
20230623,104900,42319700,2705,2705,2705,2705,0
|
|
20230623,104800,42319700,2705,2705,2705,2705,0
|
|
20230623,104700,42319700,2705,2705,2705,2705,16
|
|
20230623,104600,42276420,2705,2705,2705,2705,0
|
|
20230623,104500,42276420,2705,2705,2705,2705,0
|
|
20230623,104400,42276420,2705,2705,2705,2705,0
|
|
20230623,104300,42276420,2705,2705,2705,2705,30
|
|
20230623,104200,42195270,2710,2710,2710,2710,0
|
|
20230623,104100,42195270,2710,2710,2710,2710,120
|
|
20230623,104000,41870070,2710,2710,2710,2710,1
|
|
20230623,103900,41867360,2710,2710,2710,2710,0
|
|
20230623,103800,41867360,2710,2710,2710,2710,101
|
|
20230623,103700,41593650,2710,2710,2710,2710,500
|
|
20230623,103600,40238650,2710,2710,2710,2710,3
|
|
20230623,103500,40230520,2705,2705,2705,2705,0
|
|
20230623,103400,40230520,2705,2705,2705,2705,0
|
|
20230623,103300,40230520,2705,2705,2705,2705,50
|
|
20230623,103200,40095270,2705,2705,2705,2705,0
|
|
20230623,103100,40095270,2705,2705,2705,2705,1
|
|
20230623,103000,40092565,2705,2705,2705,2705,100
|
|
20230623,102900,39822065,2710,2710,2710,2710,0
|
|
20230623,102800,39822065,2710,2710,2710,2710,1
|
|
20230623,102700,39819355,2710,2705,2710,2700,418
|
|
20230623,102600,38686640,2710,2710,2710,2710,0
|
|
20230623,102500,38686640,2710,2710,2710,2710,0
|
|
20230623,102400,38686640,2710,2710,2710,2710,0
|
|
20230623,102300,38686640,2710,2710,2710,2710,1
|
|
20230623,102200,38683930,2705,2705,2705,2705,2
|
|
20230623,102100,38678520,2705,2705,2705,2705,0
|
|
20230623,102000,38678520,2705,2705,2705,2705,18
|
|
20230623,101900,38629830,2705,2705,2705,2705,200
|
|
20230623,101800,38088830,2700,2705,2705,2700,2202
|
|
20230623,101700,32140740,2705,2705,2705,2705,0
|
|
20230623,101600,32140740,2705,2705,2705,2705,0
|
|
20230623,101500,32140740,2705,2705,2705,2705,0
|
|
20230623,101400,32140740,2705,2705,2705,2705,0
|
|
20230623,101300,32140740,2705,2710,2710,2705,107
|
|
20230623,101200,31850805,2705,2705,2705,2705,0
|
|
20230623,101100,31850805,2705,2705,2705,2705,434
|
|
20230623,101000,30676835,2705,2705,2705,2705,0
|
|
20230623,100900,30676835,2705,2705,2705,2705,0
|
|
20230623,100800,30676835,2705,2705,2705,2705,0
|
|
20230623,100700,30676835,2705,2705,2705,2705,10
|
|
20230623,100600,30649785,2705,2705,2705,2705,100
|
|
20230623,100500,30379285,2705,2705,2705,2705,0
|
|
20230623,100400,30379285,2705,2705,2705,2705,0
|
|
20230623,100300,30379285,2705,2705,2705,2705,0
|
|
20230623,100200,30379285,2705,2705,2705,2705,3
|
|
20230623,100100,30371170,2700,2705,2705,2700,720
|
|
20230623,100000,28427155,2705,2705,2705,2705,0
|
|
20230623,095900,28427155,2705,2705,2705,2705,72
|
|
20230623,095800,28232395,2710,2710,2710,2710,0
|
|
20230623,095700,28232395,2710,2710,2710,2710,0
|
|
20230623,095600,28232395,2710,2710,2710,2710,3
|
|
20230623,095500,28224265,2705,2705,2705,2705,312
|
|
20230623,095400,27380305,2705,2710,2710,2705,3
|
|
20230623,095300,27372180,2705,2705,2705,2705,0
|
|
20230623,095200,27372180,2705,2705,2705,2705,0
|
|
20230623,095100,27372180,2705,2705,2705,2705,300
|
|
20230623,095000,26560680,2705,2705,2705,2705,0
|
|
20230623,094900,26560680,2705,2705,2705,2705,0
|
|
20230623,094800,26560680,2705,2705,2705,2705,0
|
|
20230623,094700,26560680,2705,2705,2705,2705,0
|
|
20230623,094600,26560680,2705,2705,2705,2705,0
|
|
20230623,094500,26560680,2705,2705,2705,2705,138
|
|
20230623,094400,26187390,2705,2705,2705,2705,10
|
|
20230623,094300,26160340,2700,2700,2705,2685,1075
|
|
20230623,094200,23260225,2705,2710,2725,2705,2588
|
|
20230623,094100,16249895,2725,2725,2725,2725,0
|
|
20230623,094000,16249895,2725,2720,2725,2715,1611
|
|
20230623,093900,11875475,2720,2720,2720,2720,2
|
|
20230623,093800,11870035,2720,2725,2725,2720,1394
|
|
20230623,093700,8077455,2725,2725,2725,2725,0
|
|
20230623,093600,8077455,2725,2720,2725,2720,110
|
|
20230623,093500,7777755,2725,2725,2725,2725,100
|
|
20230623,093400,7505255,2720,2720,2720,2720,1
|
|
20230623,093300,7502535,2725,2725,2725,2725,0
|
|
20230623,093200,7502535,2725,2725,2725,2725,11
|
|
20230623,093100,7472560,2720,2720,2720,2720,95
|
|
20230623,093000,7214160,2720,2720,2720,2720,12
|
|
20230623,092900,7181520,2720,2725,2725,2720,1256
|
|
20230623,092800,3764950,2725,2725,2725,2725,0
|
|
20230623,092700,3764950,2725,2725,2725,2725,7
|
|
20230623,092600,3745875,2725,2725,2725,2725,36
|
|
20230623,092500,3647775,2725,2725,2725,2725,408
|
|
20230623,092400,2535975,2730,2735,2735,2730,11
|
|
20230623,092300,2505940,2735,2735,2735,2735,70
|
|
20230623,092200,2314490,2735,2735,2735,2730,233
|
|
20230623,092100,1677285,2735,2735,2735,2735,2
|
|
20230623,092000,1671815,2725,2725,2725,2725,0
|
|
20230623,091900,1671815,2725,2725,2725,2725,0
|
|
20230623,091800,1671815,2725,2725,2725,2725,32
|
|
20230623,091700,1584615,2725,2725,2725,2725,0
|
|
20230623,091600,1584615,2725,2725,2725,2725,0
|
|
20230623,091500,1584615,2725,2725,2725,2725,0
|
|
20230623,091400,1584615,2725,2725,2725,2725,0
|
|
20230623,091300,1584615,2725,2725,2725,2725,0
|
|
20230623,091200,1584615,2725,2725,2725,2725,0
|
|
20230623,091100,1584615,2725,2725,2725,2725,0
|
|
20230623,091000,1584615,2725,2730,2730,2725,30
|
|
20230623,090900,1502765,2745,2745,2745,2745,0
|
|
20230623,090800,1502765,2745,2745,2745,2745,21
|
|
20230623,090700,1445120,2755,2750,2755,2750,33
|
|
20230623,090600,1354210,2750,2745,2750,2745,16
|
|
20230623,090500,1310255,2725,2725,2725,2725,0
|
|
20230623,090400,1310255,2725,2745,2745,2725,113
|
|
20230623,090300,1001210,2745,2745,2745,2745,0
|
|
20230623,090200,1001210,2745,2745,2745,2745,1
|
|
20230623,090100,998465,2745,2745,2745,2745,0
|
|
20230623,090000,998465,2745,2720,2745,2720,367
|