574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183100,43875515,2470,2470,2470,2470,51
|
|
20230615,183000,43875515,2470,2470,2470,2470,0
|
|
20230615,182900,43875515,2470,2470,2470,2470,0
|
|
20230615,182800,43875515,2470,2470,2470,2470,0
|
|
20230615,182700,43875515,2470,2470,2470,2470,0
|
|
20230615,182600,43875515,2470,2470,2470,2470,0
|
|
20230615,182500,43875515,2470,2470,2470,2470,0
|
|
20230615,182400,43875515,2470,2470,2470,2470,0
|
|
20230615,182300,43875515,2470,2470,2470,2470,0
|
|
20230615,182200,43875515,2470,2470,2470,2470,0
|
|
20230615,182100,43875515,2470,2470,2470,2470,0
|
|
20230615,182000,43875515,2470,2470,2470,2470,0
|
|
20230615,181900,43875515,2470,2470,2470,2470,0
|
|
20230615,181800,43875515,2470,2470,2470,2470,0
|
|
20230615,181700,43875515,2470,2470,2470,2470,0
|
|
20230615,181600,43875515,2470,2470,2470,2470,0
|
|
20230615,181500,43875515,2470,2470,2470,2470,0
|
|
20230615,181400,43875515,2470,2470,2470,2470,0
|
|
20230615,181300,43875515,2470,2470,2470,2470,0
|
|
20230615,181200,43875515,2470,2470,2470,2470,0
|
|
20230615,181100,43875515,2470,2470,2470,2470,0
|
|
20230615,181000,43875515,2470,2470,2470,2470,0
|
|
20230615,180900,43875515,2470,2470,2470,2470,0
|
|
20230615,180800,43875515,2470,2470,2470,2470,0
|
|
20230615,180700,43875515,2470,2470,2470,2470,0
|
|
20230615,180600,43875515,2470,2470,2470,2470,0
|
|
20230615,180500,43875515,2470,2470,2470,2470,0
|
|
20230615,180400,43875515,2470,2470,2470,2470,0
|
|
20230615,180300,43875515,2470,2470,2470,2470,0
|
|
20230615,180200,43875515,2470,2470,2470,2470,0
|
|
20230615,180100,43875515,2470,2470,2470,2470,51
|
|
20230615,180000,43875515,2470,2470,2470,2470,0
|
|
20230615,175900,43875515,2470,2470,2470,2470,0
|
|
20230615,175800,43875515,2470,2470,2470,2470,0
|
|
20230615,175700,43875515,2470,2470,2470,2470,0
|
|
20230615,175600,43875515,2470,2470,2470,2470,0
|
|
20230615,175500,43875515,2470,2470,2470,2470,0
|
|
20230615,175400,43875515,2470,2470,2470,2470,0
|
|
20230615,175300,43875515,2470,2470,2470,2470,0
|
|
20230615,175200,43875515,2470,2470,2470,2470,0
|
|
20230615,175100,43875515,2470,2470,2470,2470,0
|
|
20230615,175000,43875515,2470,2470,2470,2470,0
|
|
20230615,174900,43875515,2470,2470,2470,2470,0
|
|
20230615,174800,43875515,2470,2470,2470,2470,0
|
|
20230615,174700,43875515,2470,2470,2470,2470,0
|
|
20230615,174600,43875515,2470,2470,2470,2470,0
|
|
20230615,174500,43875515,2470,2470,2470,2470,0
|
|
20230615,174400,43875515,2470,2470,2470,2470,0
|
|
20230615,174300,43875515,2470,2470,2470,2470,0
|
|
20230615,174200,43875515,2470,2470,2470,2470,0
|
|
20230615,174100,43875515,2470,2470,2470,2470,0
|
|
20230615,174000,43875515,2470,2470,2470,2470,0
|
|
20230615,173900,43875515,2470,2470,2470,2470,0
|
|
20230615,173800,43875515,2470,2470,2470,2470,0
|
|
20230615,173700,43875515,2470,2470,2470,2470,0
|
|
20230615,173600,43875515,2470,2470,2470,2470,0
|
|
20230615,173500,43875515,2470,2470,2470,2470,0
|
|
20230615,173400,43875515,2470,2470,2470,2470,0
|
|
20230615,173300,43875515,2470,2470,2470,2470,0
|
|
20230615,173200,43875515,2470,2470,2470,2470,0
|
|
20230615,173100,43875515,2470,2470,2470,2470,51
|
|
20230615,173000,43875515,2470,2470,2470,2470,0
|
|
20230615,172900,43875515,2470,2470,2470,2470,0
|
|
20230615,172800,43875515,2470,2470,2470,2470,0
|
|
20230615,172700,43875515,2470,2470,2470,2470,0
|
|
20230615,172600,43875515,2470,2470,2470,2470,0
|
|
20230615,172500,43875515,2470,2470,2470,2470,0
|
|
20230615,172400,43875515,2470,2470,2470,2470,0
|
|
20230615,172300,43875515,2470,2470,2470,2470,0
|
|
20230615,172200,43875515,2470,2470,2470,2470,0
|
|
20230615,172100,43875515,2470,2470,2470,2470,0
|
|
20230615,172000,43875515,2470,2470,2470,2470,0
|
|
20230615,171900,43875515,2470,2470,2470,2470,0
|
|
20230615,171800,43875515,2470,2470,2470,2470,0
|
|
20230615,171700,43875515,2470,2470,2470,2470,0
|
|
20230615,171600,43875515,2470,2470,2470,2470,0
|
|
20230615,171500,43875515,2470,2470,2470,2470,0
|
|
20230615,171400,43875515,2470,2470,2470,2470,0
|
|
20230615,171300,43875515,2470,2470,2470,2470,0
|
|
20230615,171200,43875515,2470,2470,2470,2470,0
|
|
20230615,171100,43875515,2470,2470,2470,2470,0
|
|
20230615,171000,43875515,2470,2470,2470,2470,0
|
|
20230615,170900,43875515,2470,2470,2470,2470,0
|
|
20230615,170800,43875515,2470,2470,2470,2470,0
|
|
20230615,170700,43875515,2470,2470,2470,2470,0
|
|
20230615,170600,43875515,2470,2470,2470,2470,0
|
|
20230615,170500,43875515,2470,2470,2470,2470,0
|
|
20230615,170400,43875515,2470,2470,2470,2470,0
|
|
20230615,170300,43875515,2470,2470,2470,2470,0
|
|
20230615,170200,43875515,2470,2470,2470,2470,0
|
|
20230615,170100,43875515,2470,2470,2470,2470,51
|
|
20230615,170000,43875515,2470,2470,2470,2470,0
|
|
20230615,165900,43875515,2470,2470,2470,2470,0
|
|
20230615,165800,43875515,2470,2470,2470,2470,0
|
|
20230615,165700,43875515,2470,2470,2470,2470,0
|
|
20230615,165600,43875515,2470,2470,2470,2470,0
|
|
20230615,165500,43875515,2470,2470,2470,2470,0
|
|
20230615,165400,43875515,2470,2470,2470,2470,0
|
|
20230615,165300,43875515,2470,2470,2470,2470,0
|
|
20230615,165200,43875515,2470,2470,2470,2470,0
|
|
20230615,165100,43875515,2470,2470,2470,2470,0
|
|
20230615,165000,43875515,2470,2470,2470,2470,0
|
|
20230615,164900,43875515,2470,2470,2470,2470,0
|
|
20230615,164800,43875515,2470,2470,2470,2470,0
|
|
20230615,164700,43875515,2470,2470,2470,2470,0
|
|
20230615,164600,43875515,2470,2470,2470,2470,0
|
|
20230615,164500,43875515,2470,2470,2470,2470,0
|
|
20230615,164400,43875515,2470,2470,2470,2470,0
|
|
20230615,164300,43875515,2470,2470,2470,2470,0
|
|
20230615,164200,43875515,2470,2470,2470,2470,0
|
|
20230615,164100,43875515,2470,2470,2470,2470,0
|
|
20230615,164000,43875515,2470,2470,2470,2470,0
|
|
20230615,163900,43875515,2470,2470,2470,2470,0
|
|
20230615,163800,43875515,2470,2470,2470,2470,0
|
|
20230615,163700,43875515,2470,2470,2470,2470,0
|
|
20230615,163600,43875515,2470,2470,2470,2470,0
|
|
20230615,163500,43875515,2470,2470,2470,2470,0
|
|
20230615,163400,43875515,2470,2470,2470,2470,0
|
|
20230615,163300,43875515,2470,2470,2470,2470,0
|
|
20230615,163200,43875515,2470,2470,2470,2470,0
|
|
20230615,163100,43875515,2470,2470,2470,2470,51
|
|
20230615,163000,43875515,2470,2470,2470,2470,0
|
|
20230615,162900,43875515,2470,2470,2470,2470,0
|
|
20230615,162800,43875515,2470,2470,2470,2470,0
|
|
20230615,162700,43875515,2470,2470,2470,2470,0
|
|
20230615,162600,43875515,2470,2470,2470,2470,0
|
|
20230615,162500,43875515,2470,2470,2470,2470,0
|
|
20230615,162400,43875515,2470,2470,2470,2470,0
|
|
20230615,162300,43875515,2470,2470,2470,2470,0
|
|
20230615,162200,43875515,2470,2470,2470,2470,0
|
|
20230615,162100,43875515,2470,2470,2470,2470,0
|
|
20230615,162000,43875515,2470,2470,2470,2470,0
|
|
20230615,161900,43875515,2470,2470,2470,2470,0
|
|
20230615,161800,43875515,2470,2470,2470,2470,0
|
|
20230615,161700,43875515,2470,2470,2470,2470,0
|
|
20230615,161600,43875515,2470,2470,2470,2470,0
|
|
20230615,161500,43875515,2470,2470,2470,2470,0
|
|
20230615,161400,43875515,2470,2470,2470,2470,0
|
|
20230615,161300,43875515,2470,2470,2470,2470,0
|
|
20230615,161200,43875515,2470,2470,2470,2470,0
|
|
20230615,161100,43875515,2470,2470,2470,2470,0
|
|
20230615,161000,43875515,2470,2470,2470,2470,0
|
|
20230615,160900,43875515,2470,2470,2470,2470,0
|
|
20230615,160800,43875515,2470,2470,2470,2470,0
|
|
20230615,160700,43875515,2470,2470,2470,2470,0
|
|
20230615,160600,43875515,2470,2470,2470,2470,0
|
|
20230615,160500,43875515,2470,2470,2470,2470,0
|
|
20230615,160400,43875515,2470,2470,2470,2470,0
|
|
20230615,160300,43875515,2470,2470,2470,2470,0
|
|
20230615,160200,43875515,2470,2470,2470,2470,0
|
|
20230615,160100,43875515,2470,2470,2470,2470,51
|
|
20230615,160000,43875515,2470,2470,2470,2470,0
|
|
20230615,155900,43875515,2470,2470,2470,2470,0
|
|
20230615,155800,43875515,2470,2470,2470,2470,0
|
|
20230615,155700,43875515,2470,2470,2470,2470,0
|
|
20230615,155600,43875515,2470,2470,2470,2470,0
|
|
20230615,155500,43875515,2470,2470,2470,2470,0
|
|
20230615,155400,43875515,2470,2470,2470,2470,0
|
|
20230615,155300,43875515,2470,2470,2470,2470,0
|
|
20230615,155200,43875515,2470,2470,2470,2470,0
|
|
20230615,155100,43875515,2470,2470,2470,2470,0
|
|
20230615,155000,43875515,2470,2470,2470,2470,0
|
|
20230615,154900,43875515,2470,2470,2470,2470,0
|
|
20230615,154800,43875515,2470,2470,2470,2470,0
|
|
20230615,154700,43875515,2470,2470,2470,2470,0
|
|
20230615,154600,43875515,2470,2470,2470,2470,0
|
|
20230615,154500,43875515,2470,2470,2470,2470,0
|
|
20230615,154400,43875515,2470,2470,2470,2470,0
|
|
20230615,154300,43875515,2470,2470,2470,2470,0
|
|
20230615,154200,43875515,2470,2470,2470,2470,0
|
|
20230615,154100,43875515,2470,2470,2470,2470,0
|
|
20230615,154000,43875515,2470,2470,2470,2470,0
|
|
20230615,153900,43875515,2470,2470,2470,2470,0
|
|
20230615,153800,43875515,2470,2470,2470,2470,0
|
|
20230615,153700,43875515,2470,2470,2470,2470,0
|
|
20230615,153600,43875515,2470,2470,2470,2470,0
|
|
20230615,153500,43875515,2470,2470,2470,2470,0
|
|
20230615,153400,43875515,2470,2470,2470,2470,0
|
|
20230615,153300,43875515,2470,2470,2470,2470,0
|
|
20230615,153200,43875515,2470,2470,2470,2470,0
|
|
20230615,153100,43875515,2470,2470,2470,2470,51
|
|
20230615,153000,43875515,2470,2470,2470,2470,51
|
|
20230615,152900,43749545,2470,2470,2470,2470,0
|
|
20230615,152800,43749545,2470,2470,2470,2470,0
|
|
20230615,152700,43749545,2470,2470,2470,2470,0
|
|
20230615,152600,43749545,2470,2470,2470,2470,0
|
|
20230615,152500,43749545,2470,2470,2470,2470,0
|
|
20230615,152400,43749545,2470,2470,2470,2470,0
|
|
20230615,152300,43749545,2470,2470,2470,2470,0
|
|
20230615,152200,43749545,2470,2470,2470,2470,0
|
|
20230615,152100,43749545,2470,2470,2470,2470,0
|
|
20230615,152000,43749545,2470,2470,2470,2470,0
|
|
20230615,151900,43749545,2470,2470,2470,2470,570
|
|
20230615,151800,42341645,2470,2455,2470,2455,4
|
|
20230615,151700,42331795,2470,2470,2470,2470,0
|
|
20230615,151600,42331795,2470,2470,2470,2455,5
|
|
20230615,151500,42319475,2470,2450,2470,2450,2
|
|
20230615,151400,42314555,2470,2470,2470,2450,3
|
|
20230615,151300,42307165,2450,2455,2455,2450,11
|
|
20230615,151200,42280170,2470,2470,2470,2470,1
|
|
20230615,151100,42277700,2455,2455,2455,2455,2000
|
|
20230615,151000,37367700,2470,2470,2470,2470,0
|
|
20230615,150900,37367700,2470,2470,2470,2470,0
|
|
20230615,150800,37367700,2470,2460,2470,2455,12
|
|
20230615,150700,37338175,2470,2470,2470,2470,1
|
|
20230615,150600,37335705,2455,2455,2455,2455,3
|
|
20230615,150500,37328340,2470,2470,2470,2470,0
|
|
20230615,150400,37328340,2470,2470,2470,2470,100
|
|
20230615,150300,37081340,2475,2475,2475,2475,0
|
|
20230615,150200,37081340,2475,2475,2475,2475,0
|
|
20230615,150100,37081340,2475,2475,2475,2475,1
|
|
20230615,150000,37078865,2455,2455,2455,2455,537
|
|
20230615,145900,35760530,2455,2460,2460,2455,81
|
|
20230615,145800,35561315,2475,2475,2475,2475,0
|
|
20230615,145700,35561315,2475,2475,2475,2475,0
|
|
20230615,145600,35561315,2475,2475,2475,2475,2
|
|
20230615,145500,35556365,2475,2475,2475,2475,8
|
|
20230615,145400,35536565,2475,2475,2475,2475,8
|
|
20230615,145300,35516765,2475,2475,2475,2475,8
|
|
20230615,145200,35496965,2475,2475,2475,2475,4
|
|
20230615,145100,35487065,2475,2475,2475,2475,8
|
|
20230615,145000,35467265,2475,2475,2475,2475,8
|
|
20230615,144900,35447465,2475,2475,2475,2475,13
|
|
20230615,144800,35415290,2475,2475,2475,2475,8
|
|
20230615,144700,35395490,2475,2475,2475,2475,8
|
|
20230615,144600,35375690,2475,2475,2475,2460,38
|
|
20230615,144500,35282090,2475,2475,2475,2475,4
|
|
20230615,144400,35272190,2475,2475,2475,2475,8
|
|
20230615,144300,35252390,2475,2475,2475,2475,8
|
|
20230615,144200,35232590,2475,2475,2475,2475,8
|
|
20230615,144100,35212790,2475,2475,2475,2475,8
|
|
20230615,144000,35192990,2475,2475,2475,2475,8
|
|
20230615,143900,35173190,2475,2475,2475,2475,8
|
|
20230615,143800,35153390,2475,2475,2475,2475,8
|
|
20230615,143700,35133590,2475,2475,2475,2475,4
|
|
20230615,143600,35123690,2475,2475,2475,2475,8
|
|
20230615,143500,35103890,2475,2475,2475,2475,8
|
|
20230615,143400,35084090,2475,2475,2475,2475,8
|
|
20230615,143300,35064290,2475,2475,2475,2475,8
|
|
20230615,143200,35044490,2475,2475,2475,2475,8
|
|
20230615,143100,35024690,2475,2475,2475,2475,8
|
|
20230615,143000,35004890,2475,2475,2475,2475,8
|
|
20230615,142900,34985090,2475,2475,2475,2475,4
|
|
20230615,142800,34975190,2475,2475,2475,2475,8
|
|
20230615,142700,34955390,2475,2475,2475,2475,8
|
|
20230615,142600,34935590,2475,2475,2475,2475,8
|
|
20230615,142500,34915790,2475,2475,2475,2475,8
|
|
20230615,142400,34895990,2475,2475,2475,2475,9
|
|
20230615,142300,34873715,2475,2475,2475,2475,8
|
|
20230615,142200,34853915,2475,2475,2475,2475,8
|
|
20230615,142100,34834115,2475,2475,2475,2475,8
|
|
20230615,142000,34814315,2475,2475,2475,2475,4
|
|
20230615,141900,34804415,2475,2475,2475,2475,8
|
|
20230615,141800,34784615,2475,2475,2475,2475,8
|
|
20230615,141700,34764815,2475,2470,2475,2470,242
|
|
20230615,141600,34167045,2470,2470,2470,2470,8
|
|
20230615,141500,34147285,2470,2470,2470,2470,8
|
|
20230615,141400,34127525,2470,2470,2470,2470,8
|
|
20230615,141300,34107765,2470,2470,2470,2470,8
|
|
20230615,141200,34088005,2470,2470,2470,2470,8
|
|
20230615,141100,34068245,2470,2470,2470,2470,4
|
|
20230615,141000,34058365,2470,2470,2470,2470,8
|
|
20230615,140900,34038605,2470,2470,2470,2470,8
|
|
20230615,140800,34018845,2470,2470,2470,2470,8
|
|
20230615,140700,33999085,2470,2470,2470,2470,8
|
|
20230615,140600,33979325,2470,2470,2470,2470,8
|
|
20230615,140500,33959565,2470,2470,2470,2470,8
|
|
20230615,140400,33939805,2470,2470,2470,2470,8
|
|
20230615,140300,33920045,2470,2470,2470,2470,4
|
|
20230615,140200,33910165,2470,2470,2470,2470,0
|
|
20230615,140100,33910165,2470,2470,2470,2470,0
|
|
20230615,140000,33910165,2470,2470,2470,2470,0
|
|
20230615,135900,33910165,2470,2455,2470,2455,3
|
|
20230615,135800,33902785,2470,2470,2470,2470,4
|
|
20230615,135700,33892905,2470,2470,2470,2470,8
|
|
20230615,135600,33873145,2470,2470,2470,2470,8
|
|
20230615,135500,33853385,2470,2470,2470,2470,8
|
|
20230615,135400,33833625,2470,2470,2470,2470,4
|
|
20230615,135300,33823745,2470,2470,2470,2470,8
|
|
20230615,135200,33803985,2470,2470,2470,2470,8
|
|
20230615,135100,33784225,2470,2470,2470,2470,8
|
|
20230615,135000,33764465,2470,2470,2470,2470,4
|
|
20230615,134900,33754585,2470,2470,2470,2470,8
|
|
20230615,134800,33734825,2470,2470,2470,2470,8
|
|
20230615,134700,33715065,2470,2455,2470,2455,9
|
|
20230615,134600,33692850,2470,2470,2470,2470,8
|
|
20230615,134500,33673090,2470,2470,2470,2470,4
|
|
20230615,134400,33663210,2470,2470,2470,2470,8
|
|
20230615,134300,33643450,2470,2470,2470,2470,8
|
|
20230615,134200,33623690,2470,2470,2470,2470,8
|
|
20230615,134100,33603930,2470,2470,2470,2470,4
|
|
20230615,134000,33594050,2470,2460,2470,2455,343
|
|
20230615,133900,32750685,2470,2470,2470,2470,8
|
|
20230615,133800,32730925,2470,2470,2470,2470,8
|
|
20230615,133700,32711165,2470,2470,2470,2470,8
|
|
20230615,133600,32691405,2470,2470,2470,2470,4
|
|
20230615,133500,32681525,2470,2470,2470,2470,8
|
|
20230615,133400,32661765,2470,2470,2470,2470,8
|
|
20230615,133300,32642005,2470,2470,2470,2470,8
|
|
20230615,133200,32622245,2470,2470,2470,2470,4
|
|
20230615,133100,32612365,2470,2470,2470,2470,8
|
|
20230615,133000,32592605,2470,2470,2470,2470,8
|
|
20230615,132900,32572845,2470,2470,2470,2470,4
|
|
20230615,132800,32562965,2475,2475,2475,2475,8
|
|
20230615,132700,32543165,2475,2475,2475,2470,373
|
|
20230615,132600,31621815,2475,2475,2475,2475,4
|
|
20230615,132500,31611915,2475,2475,2475,2475,9
|
|
20230615,132400,31589640,2475,2475,2475,2475,8
|
|
20230615,132300,31569840,2475,2475,2475,2475,8
|
|
20230615,132200,31550040,2475,2470,2475,2470,5
|
|
20230615,132100,31537670,2475,2475,2475,2470,9
|
|
20230615,132000,31515400,2475,2475,2475,2475,8
|
|
20230615,131900,31495600,2475,2475,2475,2475,4
|
|
20230615,131800,31485700,2475,2475,2475,2475,8
|
|
20230615,131700,31465900,2475,2475,2475,2475,8
|
|
20230615,131600,31446100,2475,2475,2475,2475,4
|
|
20230615,131500,31436200,2475,2475,2475,2475,8
|
|
20230615,131400,31416400,2475,2475,2475,2475,8
|
|
20230615,131300,31396600,2475,2475,2475,2475,4
|
|
20230615,131200,31386700,2475,2475,2475,2475,8
|
|
20230615,131100,31366900,2475,2475,2475,2475,8
|
|
20230615,131000,31347100,2475,2475,2475,2475,4
|
|
20230615,130900,31337200,2475,2475,2475,2475,8
|
|
20230615,130800,31317400,2475,2475,2475,2475,8
|
|
20230615,130700,31297600,2475,2475,2475,2475,4
|
|
20230615,130600,31287700,2475,2475,2475,2475,8
|
|
20230615,130500,31267900,2475,2475,2475,2475,8
|
|
20230615,130400,31248100,2475,2475,2475,2475,8
|
|
20230615,130300,31228300,2475,2475,2475,2475,4
|
|
20230615,130200,31218400,2475,2475,2475,2475,8
|
|
20230615,130100,31198600,2475,2475,2475,2475,8
|
|
20230615,130000,31178800,2475,2475,2475,2475,4
|
|
20230615,125900,31168900,2475,2475,2475,2475,8
|
|
20230615,125800,31149100,2475,2475,2475,2475,8
|
|
20230615,125700,31129300,2475,2475,2475,2475,4
|
|
20230615,125600,31119400,2475,2475,2475,2475,8
|
|
20230615,125500,31099600,2475,2475,2475,2475,8
|
|
20230615,125400,31079800,2475,2475,2475,2475,204
|
|
20230615,125300,30574900,2475,2475,2475,2475,8
|
|
20230615,125200,30555100,2475,2475,2475,2475,8
|
|
20230615,125100,30535300,2475,2475,2475,2475,20
|
|
20230615,125000,30485800,2475,2475,2475,2475,4
|
|
20230615,124900,30475900,2475,2475,2475,2475,8
|
|
20230615,124800,30456100,2475,2475,2475,2475,8
|
|
20230615,124700,30436300,2475,2475,2475,2475,4
|
|
20230615,124600,30426400,2475,2475,2475,2475,8
|
|
20230615,124500,30406600,2475,2475,2475,2475,8
|
|
20230615,124400,30386800,2475,2475,2475,2475,4
|
|
20230615,124300,30376900,2475,2475,2475,2460,10
|
|
20230615,124200,30352180,2475,2475,2475,2475,8
|
|
20230615,124100,30332380,2470,2460,2470,2460,104
|
|
20230615,124000,30076500,2475,2475,2475,2475,8
|
|
20230615,123900,30056700,2475,2460,2475,2460,74
|
|
20230615,123800,29874540,2455,2475,2475,2455,10
|
|
20230615,123700,29849830,2475,2475,2475,2475,4
|
|
20230615,123600,29839930,2475,2475,2475,2455,10
|
|
20230615,123500,29815220,2475,2475,2475,2475,8
|
|
20230615,123400,29795420,2475,2475,2475,2475,4
|
|
20230615,123300,29785520,2475,2475,2475,2475,146
|
|
20230615,123200,29424170,2475,2475,2475,2475,8
|
|
20230615,123100,29404370,2475,2475,2475,2475,4
|
|
20230615,123000,29394470,2475,2470,2475,2470,8
|
|
20230615,122900,29374685,2475,2475,2475,2475,8
|
|
20230615,122800,29354885,2475,2470,2475,2470,628
|
|
20230615,122700,27803705,2470,2470,2470,2470,8
|
|
20230615,122600,27783945,2470,2470,2470,2470,8
|
|
20230615,122500,27764185,2470,2470,2470,2470,4
|
|
20230615,122400,27754305,2470,2470,2470,2470,8
|
|
20230615,122300,27734545,2470,2470,2470,2445,11
|
|
20230615,122200,27707450,2470,2475,2475,2445,1429
|
|
20230615,122100,24206245,2475,2475,2475,2475,4
|
|
20230615,122000,24196345,2475,2475,2475,2455,10
|
|
20230615,121900,24171635,2455,2475,2475,2455,9
|
|
20230615,121800,24149380,2475,2475,2475,2475,4
|
|
20230615,121700,24139480,2475,2475,2475,2475,8
|
|
20230615,121600,24119680,2475,2475,2475,2475,8
|
|
20230615,121500,24099880,2475,2475,2475,2475,4
|
|
20230615,121400,24089980,2475,2475,2475,2475,8
|
|
20230615,121300,24070180,2475,2455,2475,2455,12
|
|
20230615,121200,24040560,2475,2475,2475,2475,8
|
|
20230615,121100,24020760,2475,2455,2475,2455,5
|
|
20230615,121000,24008405,2475,2475,2475,2475,8
|
|
20230615,120900,23988605,2455,2475,2475,2455,10
|
|
20230615,120800,23963895,2475,2455,2475,2455,6
|
|
20230615,120700,23949085,2475,2475,2475,2475,8
|
|
20230615,120600,23929285,2475,2475,2475,2475,8
|
|
20230615,120500,23909485,2475,2475,2475,2475,8
|
|
20230615,120400,23889685,2475,2475,2475,2475,4
|
|
20230615,120300,23879785,2475,2475,2475,2475,8
|
|
20230615,120200,23859985,2455,2475,2475,2455,9
|
|
20230615,120100,23837730,2475,2475,2475,2475,24
|
|
20230615,120000,23778330,2475,2475,2475,2475,8
|
|
20230615,115900,23758530,2455,2475,2475,2455,12
|
|
20230615,115800,23728910,2475,2475,2475,2475,8
|
|
20230615,115700,23709110,2475,2475,2475,2475,4
|
|
20230615,115600,23699210,2475,2475,2475,2475,8
|
|
20230615,115500,23679410,2475,2475,2475,2475,8
|
|
20230615,115400,23659610,2475,2475,2475,2475,8
|
|
20230615,115300,23639810,2475,2475,2475,2475,4
|
|
20230615,115200,23629910,2475,2470,2475,2455,230
|
|
20230615,115100,23062060,2470,2470,2470,2470,8
|
|
20230615,115000,23042300,2470,2470,2470,2470,4
|
|
20230615,114900,23032420,2470,2470,2470,2470,8
|
|
20230615,114800,23012660,2470,2470,2470,2470,8
|
|
20230615,114700,22992900,2460,2470,2470,2460,10
|
|
20230615,114600,22968220,2470,2470,2470,2470,4
|
|
20230615,114500,22958340,2470,2470,2470,2470,8
|
|
20230615,114400,22938580,2470,2470,2470,2470,8
|
|
20230615,114300,22918820,2470,2470,2470,2470,4
|
|
20230615,114200,22908940,2470,2470,2470,2470,8
|
|
20230615,114100,22889180,2470,2470,2470,2470,8
|
|
20230615,114000,22869420,2470,2470,2470,2470,8
|
|
20230615,113900,22849660,2470,2470,2470,2470,4
|
|
20230615,113800,22839780,2470,2470,2470,2470,108
|
|
20230615,113700,22573020,2470,2470,2470,2470,8
|
|
20230615,113600,22553260,2460,2470,2470,2460,15
|
|
20230615,113500,22516320,2470,2470,2470,2470,8
|
|
20230615,113400,22496560,2470,2470,2470,2470,8
|
|
20230615,113300,22476800,2470,2470,2470,2470,8
|
|
20230615,113200,22457040,2470,2470,2470,2470,4
|
|
20230615,113100,22447160,2470,2470,2470,2470,8
|
|
20230615,113000,22427400,2470,2470,2470,2470,8
|
|
20230615,112900,22407640,2470,2470,2470,2470,8
|
|
20230615,112800,22387880,2470,2470,2470,2470,4
|
|
20230615,112700,22378000,2470,2470,2470,2470,8
|
|
20230615,112600,22358240,2470,2470,2470,2470,8
|
|
20230615,112500,22338480,2475,2450,2475,2450,9
|
|
20230615,112400,22316230,2475,2475,2475,2475,4
|
|
20230615,112300,22306330,2475,2475,2475,2450,9
|
|
20230615,112200,22284080,2475,2475,2475,2475,8
|
|
20230615,112100,22264280,2475,2475,2475,2475,8
|
|
20230615,112000,22244480,2475,2475,2475,2450,31
|
|
20230615,111900,22167965,2450,2455,2455,2450,702
|
|
20230615,111800,20448045,2455,2455,2455,2455,8
|
|
20230615,111700,20428405,2455,2460,2460,2455,255
|
|
20230615,111600,19802340,2460,2475,2475,2450,132
|
|
20230615,111500,19477500,2475,2465,2475,2465,7
|
|
20230615,111400,19460205,2475,2475,2475,2475,8
|
|
20230615,111300,19440405,2475,2475,2475,2465,11
|
|
20230615,111200,19413210,2475,2475,2475,2475,8
|
|
20230615,111100,19393410,2475,2475,2475,2475,4
|
|
20230615,111000,19383510,2475,2475,2475,2460,10
|
|
20230615,110900,19358790,2475,2475,2475,2475,8
|
|
20230615,110800,19338990,2475,2475,2475,2475,8
|
|
20230615,110700,19319190,2475,2475,2475,2475,4
|
|
20230615,110600,19309290,2475,2460,2475,2460,9
|
|
20230615,110500,19287030,2475,2475,2475,2475,8
|
|
20230615,110400,19267230,2470,2475,2475,2470,506
|
|
20230615,110300,18017370,2475,2475,2475,2475,8
|
|
20230615,110200,17997570,2475,2475,2475,2475,4
|
|
20230615,110100,17987670,2475,2475,2475,2475,8
|
|
20230615,110000,17967870,2475,2475,2475,2475,8
|
|
20230615,105900,17948070,2475,2475,2475,2475,8
|
|
20230615,105800,17928270,2470,2475,2475,2470,9
|
|
20230615,105700,17906000,2475,2470,2475,2470,5
|
|
20230615,105600,17893630,2475,2475,2475,2475,8
|
|
20230615,105500,17873830,2475,2475,2475,2475,8
|
|
20230615,105400,17854030,2475,2475,2475,2475,8
|
|
20230615,105300,17834230,2475,2475,2475,2475,4
|
|
20230615,105200,17824330,2475,2475,2475,2475,8
|
|
20230615,105100,17804530,2475,2475,2475,2475,8
|
|
20230615,105000,17784730,2475,2475,2475,2475,8
|
|
20230615,104900,17764930,2475,2475,2475,2475,4
|
|
20230615,104800,17755030,2475,2475,2475,2475,8
|
|
20230615,104700,17735230,2475,2475,2475,2475,8
|
|
20230615,104600,17715430,2475,2475,2475,2475,8
|
|
20230615,104500,17695630,2460,2475,2475,2460,12
|
|
20230615,104400,17665990,2475,2475,2475,2475,4
|
|
20230615,104300,17656090,2475,2475,2475,2475,8
|
|
20230615,104200,17636290,2475,2475,2475,2475,8
|
|
20230615,104100,17616490,2460,2475,2475,2460,11
|
|
20230615,104000,17589310,2460,2460,2475,2460,18
|
|
20230615,103900,17544970,2475,2475,2475,2475,807
|
|
20230615,103800,15547645,2475,2475,2475,2475,108
|
|
20230615,103700,15280345,2475,2475,2475,2475,8
|
|
20230615,103600,15260545,2475,2475,2475,2475,4
|
|
20230615,103500,15250645,2475,2475,2475,2475,8
|
|
20230615,103400,15230845,2455,2475,2475,2455,58
|
|
20230615,103300,15088295,2475,2475,2475,2475,8
|
|
20230615,103200,15068495,2475,2475,2475,2475,8
|
|
20230615,103100,15048695,2455,2475,2475,2455,5
|
|
20230615,103000,15036340,2475,2475,2475,2475,8
|
|
20230615,102900,15016540,2475,2475,2475,2455,18
|
|
20230615,102800,14972190,2475,2475,2475,2475,4
|
|
20230615,102700,14962290,2475,2475,2475,2475,8
|
|
20230615,102600,14942490,2475,2475,2475,2455,10
|
|
20230615,102500,14917780,2475,2475,2475,2475,8
|
|
20230615,102400,14897980,2475,2475,2475,2475,8
|
|
20230615,102300,14878180,2475,2475,2475,2475,4
|
|
20230615,102200,14868280,2455,2475,2475,2455,9
|
|
20230615,102100,14846025,2450,2470,2475,2450,376
|
|
20230615,102000,13917120,2470,2470,2470,2470,8
|
|
20230615,101900,13897360,2470,2470,2470,2470,4
|
|
20230615,101800,13887480,2470,2470,2470,2470,8
|
|
20230615,101700,13867720,2470,2470,2470,2470,8
|
|
20230615,101600,13847960,2450,2470,2470,2450,26
|
|
20230615,101500,13784100,2470,2470,2470,2450,58
|
|
20230615,101400,13641840,2450,2470,2470,2450,104
|
|
20230615,101300,13386960,2470,2470,2470,2470,8
|
|
20230615,101200,13367200,2470,2470,2470,2470,8
|
|
20230615,101100,13347440,2470,2470,2470,2470,8
|
|
20230615,101000,13327680,2470,2470,2470,2470,8
|
|
20230615,100900,13307920,2450,2475,2475,2450,636
|
|
20230615,100800,11737000,2475,2475,2475,2475,8
|
|
20230615,100700,11717200,2475,2475,2475,2475,8
|
|
20230615,100600,11697400,2475,2475,2475,2475,8
|
|
20230615,100500,11677600,2475,2475,2475,2475,8
|
|
20230615,100400,11657800,2475,2475,2475,2475,70
|
|
20230615,100300,11484550,2475,2475,2475,2475,0
|
|
20230615,100200,11484550,2475,2475,2475,2475,0
|
|
20230615,100100,11484550,2475,2475,2475,2475,0
|
|
20230615,100000,11484550,2475,2475,2475,2475,0
|
|
20230615,095900,11484550,2475,2475,2475,2475,0
|
|
20230615,095800,11484550,2475,2475,2475,2475,0
|
|
20230615,095700,11484550,2475,2475,2475,2475,0
|
|
20230615,095600,11484550,2475,2475,2475,2475,0
|
|
20230615,095500,11484550,2475,2475,2475,2475,0
|
|
20230615,095400,11484550,2475,2475,2475,2475,0
|
|
20230615,095300,11484550,2475,2475,2475,2475,0
|
|
20230615,095200,11484550,2475,2475,2475,2475,0
|
|
20230615,095100,11484550,2475,2475,2475,2475,0
|
|
20230615,095000,11484550,2475,2475,2475,2475,0
|
|
20230615,094900,11484550,2475,2475,2475,2475,51
|
|
20230615,094800,11358325,2470,2470,2470,2470,1862
|
|
20230615,094700,6759185,2470,2470,2470,2470,0
|
|
20230615,094600,6759185,2470,2465,2470,2465,215
|
|
20230615,094500,6229205,2450,2450,2450,2450,0
|
|
20230615,094400,6229205,2450,2450,2450,2450,0
|
|
20230615,094300,6229205,2450,2450,2450,2450,0
|
|
20230615,094200,6229205,2450,2450,2450,2450,0
|
|
20230615,094100,6229205,2450,2450,2450,2450,0
|
|
20230615,094000,6229205,2450,2450,2450,2450,0
|
|
20230615,093900,6229205,2450,2450,2450,2450,0
|
|
20230615,093800,6229205,2450,2455,2455,2450,199
|
|
20230615,093700,5741095,2465,2465,2465,2465,1
|
|
20230615,093600,5738630,2465,2465,2465,2465,0
|
|
20230615,093500,5738630,2465,2465,2465,2465,1
|
|
20230615,093400,5736165,2465,2465,2465,2465,0
|
|
20230615,093300,5736165,2465,2465,2465,2465,1
|
|
20230615,093200,5733700,2470,2470,2470,2470,0
|
|
20230615,093100,5733700,2470,2470,2470,2470,1
|
|
20230615,093000,5731230,2470,2470,2470,2470,0
|
|
20230615,092900,5731230,2470,2470,2470,2470,0
|
|
20230615,092800,5731230,2470,2465,2470,2465,28
|
|
20230615,092700,5662205,2470,2470,2470,2470,0
|
|
20230615,092600,5662205,2470,2470,2470,2470,0
|
|
20230615,092500,5662205,2470,2470,2470,2470,0
|
|
20230615,092400,5662205,2470,2470,2470,2470,0
|
|
20230615,092300,5662205,2470,2470,2470,2470,100
|
|
20230615,092200,5415205,2470,2470,2470,2470,0
|
|
20230615,092100,5415205,2470,2470,2470,2470,0
|
|
20230615,092000,5415205,2470,2470,2470,2470,0
|
|
20230615,091900,5415205,2470,2470,2470,2470,0
|
|
20230615,091800,5415205,2470,2470,2470,2470,0
|
|
20230615,091700,5415205,2470,2470,2470,2470,0
|
|
20230615,091600,5415205,2470,2470,2470,2470,0
|
|
20230615,091500,5415205,2470,2465,2470,2465,51
|
|
20230615,091400,5289485,2470,2470,2470,2465,204
|
|
20230615,091300,4786320,2465,2465,2465,2465,1031
|
|
20230615,091200,2244905,2465,2465,2465,2465,0
|
|
20230615,091100,2244905,2465,2465,2465,2465,0
|
|
20230615,091000,2244905,2465,2465,2465,2465,0
|
|
20230615,090900,2244905,2465,2460,2465,2460,18
|
|
20230615,090800,2200600,2450,2455,2455,2450,372
|
|
20230615,090700,1288450,2470,2470,2470,2470,0
|
|
20230615,090600,1288450,2470,2470,2470,2470,0
|
|
20230615,090500,1288450,2470,2470,2470,2470,0
|
|
20230615,090400,1288450,2470,2470,2470,2470,0
|
|
20230615,090300,1288450,2470,2465,2470,2465,2
|
|
20230615,090200,1283515,2465,2465,2465,2465,45
|
|
20230615,090100,1172590,2460,2460,2460,2445,345
|
|
20230615,090000,327175,2455,2460,2460,2455,133
|