695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203200,47533505,2865,2865,2865,2865,1191
|
|
20230620,203100,47533505,2865,2865,2865,2865,0
|
|
20230620,203000,47533505,2865,2865,2865,2865,0
|
|
20230620,202900,47533505,2865,2865,2865,2865,0
|
|
20230620,202800,47533505,2865,2865,2865,2865,0
|
|
20230620,202700,47533505,2865,2865,2865,2865,0
|
|
20230620,202600,47533505,2865,2865,2865,2865,0
|
|
20230620,202500,47533505,2865,2865,2865,2865,0
|
|
20230620,202400,47533505,2865,2865,2865,2865,0
|
|
20230620,202300,47533505,2865,2865,2865,2865,0
|
|
20230620,202200,47533505,2865,2865,2865,2865,0
|
|
20230620,202100,47533505,2865,2865,2865,2865,0
|
|
20230620,202000,47533505,2865,2865,2865,2865,0
|
|
20230620,201900,47533505,2865,2865,2865,2865,0
|
|
20230620,201800,47533505,2865,2865,2865,2865,0
|
|
20230620,201700,47533505,2865,2865,2865,2865,0
|
|
20230620,201600,47533505,2865,2865,2865,2865,0
|
|
20230620,201500,47533505,2865,2865,2865,2865,0
|
|
20230620,201400,47533505,2865,2865,2865,2865,0
|
|
20230620,201300,47533505,2865,2865,2865,2865,0
|
|
20230620,201200,47533505,2865,2865,2865,2865,0
|
|
20230620,201100,47533505,2865,2865,2865,2865,0
|
|
20230620,201000,47533505,2865,2865,2865,2865,0
|
|
20230620,200900,47533505,2865,2865,2865,2865,0
|
|
20230620,200800,47533505,2865,2865,2865,2865,0
|
|
20230620,200700,47533505,2865,2865,2865,2865,0
|
|
20230620,200600,47533505,2865,2865,2865,2865,0
|
|
20230620,200500,47533505,2865,2865,2865,2865,0
|
|
20230620,200400,47533505,2865,2865,2865,2865,0
|
|
20230620,200300,47533505,2865,2865,2865,2865,0
|
|
20230620,200200,47533505,2865,2865,2865,2865,1191
|
|
20230620,200100,47533505,2865,2865,2865,2865,0
|
|
20230620,200000,47533505,2865,2865,2865,2865,0
|
|
20230620,195900,47533505,2865,2865,2865,2865,0
|
|
20230620,195800,47533505,2865,2865,2865,2865,0
|
|
20230620,195700,47533505,2865,2865,2865,2865,0
|
|
20230620,195600,47533505,2865,2865,2865,2865,0
|
|
20230620,195500,47533505,2865,2865,2865,2865,0
|
|
20230620,195400,47533505,2865,2865,2865,2865,0
|
|
20230620,195300,47533505,2865,2865,2865,2865,0
|
|
20230620,195200,47533505,2865,2865,2865,2865,0
|
|
20230620,195100,47533505,2865,2865,2865,2865,0
|
|
20230620,195000,47533505,2865,2865,2865,2865,0
|
|
20230620,194900,47533505,2865,2865,2865,2865,0
|
|
20230620,194800,47533505,2865,2865,2865,2865,0
|
|
20230620,194700,47533505,2865,2865,2865,2865,0
|
|
20230620,194600,47533505,2865,2865,2865,2865,0
|
|
20230620,194500,47533505,2865,2865,2865,2865,0
|
|
20230620,194400,47533505,2865,2865,2865,2865,0
|
|
20230620,194300,47533505,2865,2865,2865,2865,0
|
|
20230620,194200,47533505,2865,2865,2865,2865,0
|
|
20230620,194100,47533505,2865,2865,2865,2865,0
|
|
20230620,194000,47533505,2865,2865,2865,2865,0
|
|
20230620,193900,47533505,2865,2865,2865,2865,0
|
|
20230620,193800,47533505,2865,2865,2865,2865,0
|
|
20230620,193700,47533505,2865,2865,2865,2865,0
|
|
20230620,193600,47533505,2865,2865,2865,2865,0
|
|
20230620,193500,47533505,2865,2865,2865,2865,0
|
|
20230620,193400,47533505,2865,2865,2865,2865,0
|
|
20230620,193300,47533505,2865,2865,2865,2865,0
|
|
20230620,193200,47533505,2865,2865,2865,2865,1191
|
|
20230620,193100,47533505,2865,2865,2865,2865,0
|
|
20230620,193000,47533505,2865,2865,2865,2865,0
|
|
20230620,192900,47533505,2865,2865,2865,2865,0
|
|
20230620,192800,47533505,2865,2865,2865,2865,0
|
|
20230620,192700,47533505,2865,2865,2865,2865,0
|
|
20230620,192600,47533505,2865,2865,2865,2865,0
|
|
20230620,192500,47533505,2865,2865,2865,2865,0
|
|
20230620,192400,47533505,2865,2865,2865,2865,0
|
|
20230620,192300,47533505,2865,2865,2865,2865,0
|
|
20230620,192200,47533505,2865,2865,2865,2865,0
|
|
20230620,192100,47533505,2865,2865,2865,2865,0
|
|
20230620,192000,47533505,2865,2865,2865,2865,0
|
|
20230620,191900,47533505,2865,2865,2865,2865,0
|
|
20230620,191800,47533505,2865,2865,2865,2865,0
|
|
20230620,191700,47533505,2865,2865,2865,2865,0
|
|
20230620,191600,47533505,2865,2865,2865,2865,0
|
|
20230620,191500,47533505,2865,2865,2865,2865,0
|
|
20230620,191400,47533505,2865,2865,2865,2865,0
|
|
20230620,191300,47533505,2865,2865,2865,2865,0
|
|
20230620,191200,47533505,2865,2865,2865,2865,0
|
|
20230620,191100,47533505,2865,2865,2865,2865,0
|
|
20230620,191000,47533505,2865,2865,2865,2865,0
|
|
20230620,190900,47533505,2865,2865,2865,2865,0
|
|
20230620,190800,47533505,2865,2865,2865,2865,0
|
|
20230620,190700,47533505,2865,2865,2865,2865,0
|
|
20230620,190600,47533505,2865,2865,2865,2865,0
|
|
20230620,190500,47533505,2865,2865,2865,2865,0
|
|
20230620,190400,47533505,2865,2865,2865,2865,0
|
|
20230620,190300,47533505,2865,2865,2865,2865,0
|
|
20230620,190200,47533505,2865,2865,2865,2865,1191
|
|
20230620,190100,47533505,2865,2865,2865,2865,0
|
|
20230620,190000,47533505,2865,2865,2865,2865,0
|
|
20230620,185900,47533505,2865,2865,2865,2865,0
|
|
20230620,185800,47533505,2865,2865,2865,2865,0
|
|
20230620,185700,47533505,2865,2865,2865,2865,0
|
|
20230620,185600,47533505,2865,2865,2865,2865,0
|
|
20230620,185500,47533505,2865,2865,2865,2865,0
|
|
20230620,185400,47533505,2865,2865,2865,2865,0
|
|
20230620,185300,47533505,2865,2865,2865,2865,0
|
|
20230620,185200,47533505,2865,2865,2865,2865,0
|
|
20230620,185100,47533505,2865,2865,2865,2865,0
|
|
20230620,185000,47533505,2865,2865,2865,2865,0
|
|
20230620,184900,47533505,2865,2865,2865,2865,0
|
|
20230620,184800,47533505,2865,2865,2865,2865,0
|
|
20230620,184700,47533505,2865,2865,2865,2865,0
|
|
20230620,184600,47533505,2865,2865,2865,2865,0
|
|
20230620,184500,47533505,2865,2865,2865,2865,0
|
|
20230620,184400,47533505,2865,2865,2865,2865,0
|
|
20230620,184300,47533505,2865,2865,2865,2865,0
|
|
20230620,184200,47533505,2865,2865,2865,2865,0
|
|
20230620,184100,47533505,2865,2865,2865,2865,0
|
|
20230620,184000,47533505,2865,2865,2865,2865,0
|
|
20230620,183900,47533505,2865,2865,2865,2865,0
|
|
20230620,183800,47533505,2865,2865,2865,2865,0
|
|
20230620,183700,47533505,2865,2865,2865,2865,0
|
|
20230620,183600,47533505,2865,2865,2865,2865,0
|
|
20230620,183500,47533505,2865,2865,2865,2865,0
|
|
20230620,183400,47533505,2865,2865,2865,2865,0
|
|
20230620,183300,47533505,2865,2865,2865,2865,0
|
|
20230620,183200,47533505,2865,2865,2865,2865,1191
|
|
20230620,183100,47533505,2865,2865,2865,2865,0
|
|
20230620,183000,47533505,2865,2865,2865,2865,0
|
|
20230620,182900,47533505,2865,2865,2865,2865,0
|
|
20230620,182800,47533505,2865,2865,2865,2865,0
|
|
20230620,182700,47533505,2865,2865,2865,2865,0
|
|
20230620,182600,47533505,2865,2865,2865,2865,0
|
|
20230620,182500,47533505,2865,2865,2865,2865,0
|
|
20230620,182400,47533505,2865,2865,2865,2865,0
|
|
20230620,182300,47533505,2865,2865,2865,2865,0
|
|
20230620,182200,47533505,2865,2865,2865,2865,0
|
|
20230620,182100,47533505,2865,2865,2865,2865,0
|
|
20230620,182000,47533505,2865,2865,2865,2865,0
|
|
20230620,181900,47533505,2865,2865,2865,2865,0
|
|
20230620,181800,47533505,2865,2865,2865,2865,0
|
|
20230620,181700,47533505,2865,2865,2865,2865,0
|
|
20230620,181600,47533505,2865,2865,2865,2865,0
|
|
20230620,181500,47533505,2865,2865,2865,2865,0
|
|
20230620,181400,47533505,2865,2865,2865,2865,0
|
|
20230620,181300,47533505,2865,2865,2865,2865,0
|
|
20230620,181200,47533505,2865,2865,2865,2865,0
|
|
20230620,181100,47533505,2865,2865,2865,2865,0
|
|
20230620,181000,47533505,2865,2865,2865,2865,0
|
|
20230620,180900,47533505,2865,2865,2865,2865,0
|
|
20230620,180800,47533505,2865,2865,2865,2865,0
|
|
20230620,180700,47533505,2865,2865,2865,2865,0
|
|
20230620,180600,47533505,2865,2865,2865,2865,0
|
|
20230620,180500,47533505,2865,2865,2865,2865,0
|
|
20230620,180400,47533505,2865,2865,2865,2865,0
|
|
20230620,180300,47533505,2865,2865,2865,2865,0
|
|
20230620,180200,47533505,2865,2865,2865,2865,1191
|
|
20230620,180100,47533505,2865,2865,2865,2865,0
|
|
20230620,180000,47533505,2865,2865,2865,2865,0
|
|
20230620,175900,47533505,2865,2865,2865,2865,0
|
|
20230620,175800,47533505,2865,2865,2865,2865,0
|
|
20230620,175700,47533505,2865,2865,2865,2865,0
|
|
20230620,175600,47533505,2865,2865,2865,2865,0
|
|
20230620,175500,47533505,2865,2865,2865,2865,0
|
|
20230620,175400,47533505,2865,2865,2865,2865,0
|
|
20230620,175300,47533505,2865,2865,2865,2865,0
|
|
20230620,175200,47533505,2865,2865,2865,2865,0
|
|
20230620,175100,47533505,2865,2865,2865,2865,0
|
|
20230620,175000,47533505,2865,2865,2865,2865,0
|
|
20230620,174900,47533505,2865,2865,2865,2865,0
|
|
20230620,174800,47533505,2865,2865,2865,2865,0
|
|
20230620,174700,47533505,2865,2865,2865,2865,0
|
|
20230620,174600,47533505,2865,2865,2865,2865,0
|
|
20230620,174500,47533505,2865,2865,2865,2865,0
|
|
20230620,174400,47533505,2865,2865,2865,2865,0
|
|
20230620,174300,47533505,2865,2865,2865,2865,0
|
|
20230620,174200,47533505,2865,2865,2865,2865,0
|
|
20230620,174100,47533505,2865,2865,2865,2865,0
|
|
20230620,174000,47533505,2865,2865,2865,2865,0
|
|
20230620,173900,47533505,2865,2865,2865,2865,0
|
|
20230620,173800,47533505,2865,2865,2865,2865,0
|
|
20230620,173700,47533505,2865,2865,2865,2865,0
|
|
20230620,173600,47533505,2865,2865,2865,2865,0
|
|
20230620,173500,47533505,2865,2865,2865,2865,0
|
|
20230620,173400,47533505,2865,2865,2865,2865,0
|
|
20230620,173300,47533505,2865,2865,2865,2865,0
|
|
20230620,173200,47533505,2865,2865,2865,2865,1191
|
|
20230620,173100,47533505,2865,2865,2865,2865,0
|
|
20230620,173000,47533505,2865,2865,2865,2865,0
|
|
20230620,172900,47533505,2865,2865,2865,2865,0
|
|
20230620,172800,47533505,2865,2865,2865,2865,0
|
|
20230620,172700,47533505,2865,2865,2865,2865,0
|
|
20230620,172600,47533505,2865,2865,2865,2865,0
|
|
20230620,172500,47533505,2865,2865,2865,2865,0
|
|
20230620,172400,47533505,2865,2865,2865,2865,0
|
|
20230620,172300,47533505,2865,2865,2865,2865,0
|
|
20230620,172200,47533505,2865,2865,2865,2865,0
|
|
20230620,172100,47533505,2865,2865,2865,2865,0
|
|
20230620,172000,47533505,2865,2865,2865,2865,0
|
|
20230620,171900,47533505,2865,2865,2865,2865,0
|
|
20230620,171800,47533505,2865,2865,2865,2865,0
|
|
20230620,171700,47533505,2865,2865,2865,2865,0
|
|
20230620,171600,47533505,2865,2865,2865,2865,0
|
|
20230620,171500,47533505,2865,2865,2865,2865,0
|
|
20230620,171400,47533505,2865,2865,2865,2865,0
|
|
20230620,171300,47533505,2865,2865,2865,2865,0
|
|
20230620,171200,47533505,2865,2865,2865,2865,0
|
|
20230620,171100,47533505,2865,2865,2865,2865,0
|
|
20230620,171000,47533505,2865,2865,2865,2865,0
|
|
20230620,170900,47533505,2865,2865,2865,2865,0
|
|
20230620,170800,47533505,2865,2865,2865,2865,0
|
|
20230620,170700,47533505,2865,2865,2865,2865,0
|
|
20230620,170600,47533505,2865,2865,2865,2865,0
|
|
20230620,170500,47533505,2865,2865,2865,2865,0
|
|
20230620,170400,47533505,2865,2865,2865,2865,0
|
|
20230620,170300,47533505,2865,2865,2865,2865,0
|
|
20230620,170200,47533505,2865,2865,2865,2865,1191
|
|
20230620,170100,47533505,2865,2865,2865,2865,0
|
|
20230620,170000,47533505,2865,2865,2865,2865,0
|
|
20230620,165900,47533505,2865,2865,2865,2865,0
|
|
20230620,165800,47533505,2865,2865,2865,2865,0
|
|
20230620,165700,47533505,2865,2865,2865,2865,0
|
|
20230620,165600,47533505,2865,2865,2865,2865,0
|
|
20230620,165500,47533505,2865,2865,2865,2865,0
|
|
20230620,165400,47533505,2865,2865,2865,2865,0
|
|
20230620,165300,47533505,2865,2865,2865,2865,0
|
|
20230620,165200,47533505,2865,2865,2865,2865,0
|
|
20230620,165100,47533505,2865,2865,2865,2865,0
|
|
20230620,165000,47533505,2865,2865,2865,2865,0
|
|
20230620,164900,47533505,2865,2865,2865,2865,0
|
|
20230620,164800,47533505,2865,2865,2865,2865,0
|
|
20230620,164700,47533505,2865,2865,2865,2865,0
|
|
20230620,164600,47533505,2865,2865,2865,2865,0
|
|
20230620,164500,47533505,2865,2865,2865,2865,0
|
|
20230620,164400,47533505,2865,2865,2865,2865,0
|
|
20230620,164300,47533505,2865,2865,2865,2865,0
|
|
20230620,164200,47533505,2865,2865,2865,2865,0
|
|
20230620,164100,47533505,2865,2865,2865,2865,0
|
|
20230620,164000,47533505,2865,2865,2865,2865,0
|
|
20230620,163900,47533505,2865,2865,2865,2865,0
|
|
20230620,163800,47533505,2865,2865,2865,2865,0
|
|
20230620,163700,47533505,2865,2865,2865,2865,0
|
|
20230620,163600,47533505,2865,2865,2865,2865,0
|
|
20230620,163500,47533505,2865,2865,2865,2865,0
|
|
20230620,163400,47533505,2865,2865,2865,2865,0
|
|
20230620,163300,47533505,2865,2865,2865,2865,0
|
|
20230620,163200,47533505,2865,2865,2865,2865,1191
|
|
20230620,163100,47533505,2865,2865,2865,2865,0
|
|
20230620,163000,47533505,2865,2865,2865,2865,0
|
|
20230620,162900,47533505,2865,2865,2865,2865,0
|
|
20230620,162800,47533505,2865,2865,2865,2865,0
|
|
20230620,162700,47533505,2865,2865,2865,2865,0
|
|
20230620,162600,47533505,2865,2865,2865,2865,0
|
|
20230620,162500,47533505,2865,2865,2865,2865,0
|
|
20230620,162400,47533505,2865,2865,2865,2865,0
|
|
20230620,162300,47533505,2865,2865,2865,2865,0
|
|
20230620,162200,47533505,2865,2865,2865,2865,0
|
|
20230620,162100,47533505,2865,2865,2865,2865,0
|
|
20230620,162000,47533505,2865,2865,2865,2865,0
|
|
20230620,161900,47533505,2865,2865,2865,2865,0
|
|
20230620,161800,47533505,2865,2865,2865,2865,0
|
|
20230620,161700,47533505,2865,2865,2865,2865,0
|
|
20230620,161600,47533505,2865,2865,2865,2865,0
|
|
20230620,161500,47533505,2865,2865,2865,2865,0
|
|
20230620,161400,47533505,2865,2865,2865,2865,0
|
|
20230620,161300,47533505,2865,2865,2865,2865,0
|
|
20230620,161200,47533505,2865,2865,2865,2865,0
|
|
20230620,161100,47533505,2865,2865,2865,2865,0
|
|
20230620,161000,47533505,2865,2865,2865,2865,0
|
|
20230620,160900,47533505,2865,2865,2865,2865,0
|
|
20230620,160800,47533505,2865,2865,2865,2865,0
|
|
20230620,160700,47533505,2865,2865,2865,2865,0
|
|
20230620,160600,47533505,2865,2865,2865,2865,0
|
|
20230620,160500,47533505,2865,2865,2865,2865,0
|
|
20230620,160400,47533505,2865,2865,2865,2865,0
|
|
20230620,160300,47533505,2865,2865,2865,2865,0
|
|
20230620,160200,47533505,2865,2865,2865,2865,1191
|
|
20230620,160100,47533505,2865,2865,2865,2865,0
|
|
20230620,160000,47533505,2865,2865,2865,2865,0
|
|
20230620,155900,47533505,2865,2865,2865,2865,0
|
|
20230620,155800,47533505,2865,2865,2865,2865,0
|
|
20230620,155700,47533505,2865,2865,2865,2865,0
|
|
20230620,155600,47533505,2865,2865,2865,2865,0
|
|
20230620,155500,47533505,2865,2865,2865,2865,0
|
|
20230620,155400,47533505,2865,2865,2865,2865,0
|
|
20230620,155300,47533505,2865,2865,2865,2865,0
|
|
20230620,155200,47533505,2865,2865,2865,2865,0
|
|
20230620,155100,47533505,2865,2865,2865,2865,0
|
|
20230620,155000,47533505,2865,2865,2865,2865,0
|
|
20230620,154900,47533505,2865,2865,2865,2865,0
|
|
20230620,154800,47533505,2865,2865,2865,2865,0
|
|
20230620,154700,47533505,2865,2865,2865,2865,0
|
|
20230620,154600,47533505,2865,2865,2865,2865,0
|
|
20230620,154500,47533505,2865,2865,2865,2865,0
|
|
20230620,154400,47533505,2865,2865,2865,2865,0
|
|
20230620,154300,47533505,2865,2865,2865,2865,0
|
|
20230620,154200,47533505,2865,2865,2865,2865,0
|
|
20230620,154100,47533505,2865,2865,2865,2865,0
|
|
20230620,154000,47533505,2865,2865,2865,2865,0
|
|
20230620,153900,47533505,2865,2865,2865,2865,0
|
|
20230620,153800,47533505,2865,2865,2865,2865,0
|
|
20230620,153700,47533505,2865,2865,2865,2865,0
|
|
20230620,153600,47533505,2865,2865,2865,2865,0
|
|
20230620,153500,47533505,2865,2865,2865,2865,0
|
|
20230620,153400,47533505,2865,2865,2865,2865,0
|
|
20230620,153300,47533505,2865,2865,2865,2865,0
|
|
20230620,153200,47533505,2865,2865,2865,2865,1191
|
|
20230620,153100,47533505,2865,2865,2865,2865,0
|
|
20230620,153000,47533505,2865,2865,2865,2865,1191
|
|
20230620,152900,44121290,2910,2910,2910,2910,0
|
|
20230620,152800,44121290,2910,2910,2910,2910,0
|
|
20230620,152700,44121290,2910,2910,2910,2910,0
|
|
20230620,152600,44121290,2910,2910,2910,2910,0
|
|
20230620,152500,44121290,2910,2910,2910,2910,0
|
|
20230620,152400,44121290,2910,2910,2910,2910,0
|
|
20230620,152300,44121290,2910,2910,2910,2910,0
|
|
20230620,152200,44121290,2910,2910,2910,2910,0
|
|
20230620,152100,44121290,2910,2910,2910,2910,0
|
|
20230620,152000,44121290,2910,2910,2910,2910,0
|
|
20230620,151900,44121290,2910,2900,2910,2880,95
|
|
20230620,151800,43846925,2915,2915,2915,2915,1
|
|
20230620,151700,43844010,2900,2900,2900,2900,0
|
|
20230620,151600,43844010,2900,2900,2900,2900,2
|
|
20230620,151500,43838210,2900,2920,2925,2900,4
|
|
20230620,151400,43826545,2900,2900,2900,2900,0
|
|
20230620,151300,43826545,2900,2900,2900,2900,1
|
|
20230620,151200,43823645,2895,2925,2925,2895,10
|
|
20230620,151100,43794425,2900,2900,2900,2900,0
|
|
20230620,151000,43794425,2900,2900,2900,2900,1
|
|
20230620,150900,43791525,2895,2920,2925,2895,3
|
|
20230620,150800,43782785,2890,2890,2890,2890,0
|
|
20230620,150700,43782785,2890,2890,2890,2890,1
|
|
20230620,150600,43779895,2885,2885,2885,2885,1
|
|
20230620,150500,43777010,2905,2905,2905,2905,0
|
|
20230620,150400,43777010,2905,2905,2905,2905,1
|
|
20230620,150300,43774105,2905,2905,2905,2905,1
|
|
20230620,150200,43771200,2930,2930,2930,2930,1
|
|
20230620,150100,43768270,2905,2925,2930,2905,7
|
|
20230620,150000,43747810,2905,2905,2905,2905,1
|
|
20230620,145900,43744905,2905,2905,2905,2905,0
|
|
20230620,145800,43744905,2905,2905,2905,2905,1
|
|
20230620,145700,43742000,2905,2910,2915,2905,216
|
|
20230620,145600,43112710,2905,2905,2905,2905,0
|
|
20230620,145500,43112710,2905,2905,2905,2905,1
|
|
20230620,145400,43109805,2905,2905,2905,2905,21
|
|
20230620,145300,43048800,2875,2875,2875,2875,0
|
|
20230620,145200,43048800,2875,2875,2875,2875,1
|
|
20230620,145100,43045925,2875,2875,2875,2875,1
|
|
20230620,145000,43043050,2875,2875,2875,2875,0
|
|
20230620,144900,43043050,2875,2875,2875,2875,1
|
|
20230620,144800,43040175,2875,2875,2875,2875,1
|
|
20230620,144700,43037300,2875,2875,2875,2875,0
|
|
20230620,144600,43037300,2875,2875,2875,2875,1
|
|
20230620,144500,43034425,2875,2875,2875,2875,1
|
|
20230620,144400,43031550,2880,2890,2890,2880,500
|
|
20230620,144300,41591265,2890,2920,2920,2890,251
|
|
20230620,144200,40864090,2920,2920,2920,2920,1
|
|
20230620,144100,40861170,2920,2920,2920,2920,1
|
|
20230620,144000,40858250,2900,2900,2900,2900,0
|
|
20230620,143900,40858250,2900,2900,2900,2900,1
|
|
20230620,143800,40855350,2900,2900,2900,2900,1
|
|
20230620,143700,40852450,2930,2910,2930,2910,100
|
|
20230620,143600,40559715,2890,2905,2910,2890,1701
|
|
20230620,143500,35610255,2890,2890,2890,2890,1
|
|
20230620,143400,35607365,2890,2890,2890,2890,0
|
|
20230620,143300,35607365,2890,2890,2890,2890,1
|
|
20230620,143200,35604475,2890,2890,2890,2890,1
|
|
20230620,143100,35601585,2890,2890,2890,2890,0
|
|
20230620,143000,35601585,2890,2890,2890,2890,1
|
|
20230620,142900,35598695,2890,2890,2890,2890,1
|
|
20230620,142800,35595805,2890,2890,2890,2890,0
|
|
20230620,142700,35595805,2890,2890,2890,2890,1
|
|
20230620,142600,35592915,2890,2890,2890,2890,1
|
|
20230620,142500,35590025,2890,2890,2890,2890,0
|
|
20230620,142400,35590025,2890,2890,2890,2890,1
|
|
20230620,142300,35587135,2890,2910,2910,2890,2
|
|
20230620,142200,35581335,2890,2890,2890,2890,0
|
|
20230620,142100,35581335,2890,2890,2890,2890,1
|
|
20230620,142000,35578445,2895,2895,2895,2895,1
|
|
20230620,141900,35575550,2890,2890,2890,2890,0
|
|
20230620,141800,35575550,2890,2910,2910,2890,2
|
|
20230620,141700,35569750,2895,2895,2895,2895,1
|
|
20230620,141600,35566855,2910,2910,2910,2910,100
|
|
20230620,141500,35275855,2890,2890,2890,2890,1
|
|
20230620,141400,35272965,2890,2890,2890,2890,1
|
|
20230620,141300,35270075,2890,2890,2890,2890,0
|
|
20230620,141200,35270075,2890,2890,2890,2890,1
|
|
20230620,141100,35267185,2890,2890,2890,2890,1
|
|
20230620,141000,35264295,2890,2890,2890,2890,0
|
|
20230620,140900,35264295,2890,2890,2890,2890,1
|
|
20230620,140800,35261405,2890,2890,2890,2890,1
|
|
20230620,140700,35258515,2890,2890,2890,2890,1
|
|
20230620,140600,35255625,2890,2890,2890,2890,0
|
|
20230620,140500,35255625,2890,2890,2890,2890,1
|
|
20230620,140400,35252735,2890,2890,2890,2890,1
|
|
20230620,140300,35249845,2890,2890,2890,2890,0
|
|
20230620,140200,35249845,2890,2890,2890,2890,176
|
|
20230620,140100,34741205,2890,2890,2890,2890,1
|
|
20230620,140000,34738315,2890,2890,2890,2890,0
|
|
20230620,135900,34738315,2890,2890,2890,2890,1
|
|
20230620,135800,34735425,2895,2895,2895,2895,1
|
|
20230620,135700,34732530,2890,2890,2890,2890,0
|
|
20230620,135600,34732530,2890,2890,2890,2890,1
|
|
20230620,135500,34729640,2890,2890,2890,2890,1
|
|
20230620,135400,34726750,2890,2890,2890,2890,0
|
|
20230620,135300,34726750,2890,2890,2890,2890,1
|
|
20230620,135200,34723860,2890,2890,2890,2890,1
|
|
20230620,135100,34720970,2890,2890,2890,2890,0
|
|
20230620,135000,34720970,2890,2890,2890,2890,1
|
|
20230620,134900,34718080,2900,2885,2900,2885,116
|
|
20230620,134800,34381770,2900,2900,2900,2900,0
|
|
20230620,134700,34381770,2900,2900,2900,2900,1
|
|
20230620,134600,34378870,2895,2895,2895,2895,1
|
|
20230620,134500,34375975,2890,2895,2895,2890,250
|
|
20230620,134400,33653420,2895,2895,2895,2895,1
|
|
20230620,134300,33650525,2890,2905,2930,2890,2174
|
|
20230620,134200,27356410,2905,2905,2905,2905,0
|
|
20230620,134100,27356410,2905,2905,2905,2905,1
|
|
20230620,134000,27353505,2915,2905,2915,2905,2
|
|
20230620,133900,27347685,2905,2905,2905,2905,0
|
|
20230620,133800,27347685,2905,2905,2905,2905,1
|
|
20230620,133700,27344780,2905,2905,2905,2905,1
|
|
20230620,133600,27341875,2905,2905,2905,2905,0
|
|
20230620,133500,27341875,2905,2905,2905,2905,1
|
|
20230620,133400,27338970,2905,2905,2905,2905,1
|
|
20230620,133300,27336065,2900,2925,2925,2900,1001
|
|
20230620,133200,24427200,2925,2925,2925,2925,0
|
|
20230620,133100,24427200,2925,2930,2930,2925,101
|
|
20230620,133000,24131430,2930,2930,2930,2930,1
|
|
20230620,132900,24128500,2930,2930,2930,2930,0
|
|
20230620,132800,24128500,2930,2930,2930,2930,1
|
|
20230620,132700,24125570,2930,2930,2930,2930,1
|
|
20230620,132600,24122640,2930,2930,2930,2930,0
|
|
20230620,132500,24122640,2930,2930,2930,2930,1
|
|
20230620,132400,24119710,2925,2945,2945,2925,318
|
|
20230620,132300,23183220,2945,2945,2945,2945,0
|
|
20230620,132200,23183220,2945,2945,2945,2945,1
|
|
20230620,132100,23180275,2945,2945,2945,2945,1
|
|
20230620,132000,23177330,2945,2945,2945,2945,0
|
|
20230620,131900,23177330,2945,2945,2945,2945,1
|
|
20230620,131800,23174385,2945,2945,2945,2945,2
|
|
20230620,131700,23168495,2960,2960,2960,2960,5
|
|
20230620,131600,23153695,2945,2945,2945,2945,1
|
|
20230620,131500,23150750,2945,2945,2945,2945,1
|
|
20230620,131400,23147805,2960,2960,2960,2960,0
|
|
20230620,131300,23147805,2960,2945,2960,2945,6
|
|
20230620,131200,23130060,2945,2960,2960,2945,6
|
|
20230620,131100,23112315,2960,2960,2960,2960,5
|
|
20230620,131000,23097515,2945,2960,2960,2945,6
|
|
20230620,130900,23079770,2945,2955,2960,2945,6
|
|
20230620,130800,23062030,2955,2955,2955,2955,5
|
|
20230620,130700,23047255,2945,2960,2960,2945,6
|
|
20230620,130600,23029510,2945,2950,2955,2945,6
|
|
20230620,130500,23011810,2945,2950,2950,2945,174
|
|
20230620,130400,22499355,2945,2945,2945,2945,6
|
|
20230620,130300,22481685,2925,2945,2945,2925,6
|
|
20230620,130200,22464035,2945,2945,2945,2945,5
|
|
20230620,130100,22449310,2925,2945,2945,2925,6
|
|
20230620,130000,22431660,2925,2945,2945,2925,6
|
|
20230620,125900,22414010,2925,2945,2945,2925,6
|
|
20230620,125800,22396360,2950,2950,2950,2950,5
|
|
20230620,125700,22381610,2925,2950,2950,2925,6
|
|
20230620,125600,22363935,2925,2950,2950,2925,6
|
|
20230620,125500,22346260,2950,2950,2950,2950,5
|
|
20230620,125400,22331510,2925,2950,2950,2925,6
|
|
20230620,125300,22313835,2925,2945,2950,2925,6
|
|
20230620,125200,22296165,2925,2925,2925,2925,0
|
|
20230620,125100,22296165,2925,2925,2925,2925,1
|
|
20230620,125000,22293240,2920,2950,2950,2920,6
|
|
20230620,124900,22275570,2950,2945,2950,2945,5
|
|
20230620,124800,22260825,2920,2945,2950,2920,6
|
|
20230620,124700,22243160,2920,2950,2950,2920,6
|
|
20230620,124600,22225490,2950,2945,2950,2945,5
|
|
20230620,124500,22210745,2915,2945,2950,2915,6
|
|
20230620,124400,22193085,2915,2950,2950,2915,6
|
|
20230620,124300,22175420,2950,2945,2950,2945,5
|
|
20230620,124200,22160675,2915,2945,2950,2915,6
|
|
20230620,124100,22143015,2915,2950,2950,2915,6
|
|
20230620,124000,22125350,2950,2945,2950,2945,6
|
|
20230620,123900,22107665,2915,2915,2915,2915,1
|
|
20230620,123800,22104750,2915,2945,2945,2915,6
|
|
20230620,123700,22087110,2945,2945,2945,2945,5
|
|
20230620,123600,22072385,2915,2915,2915,2915,1
|
|
20230620,123500,22069470,2915,2950,2950,2915,6
|
|
20230620,123400,22051805,2950,2945,2950,2945,5
|
|
20230620,123300,22037060,2915,2915,2915,2915,1
|
|
20230620,123200,22034145,2950,2915,2950,2915,6
|
|
20230620,123100,22016485,2950,2945,2950,2945,9
|
|
20230620,123000,21989940,2915,2915,2915,2915,1
|
|
20230620,122900,21987025,2950,2915,2950,2910,8
|
|
20230620,122800,21963555,2950,2950,2950,2950,5
|
|
20230620,122700,21948805,2950,2915,2950,2915,5
|
|
20230620,122600,21934100,2915,2915,2915,2915,1
|
|
20230620,122500,21931185,2950,2915,2950,2915,7
|
|
20230620,122400,21910580,2950,2950,2950,2950,4
|
|
20230620,122300,21898780,2950,2915,2950,2915,5
|
|
20230620,122200,21884070,2950,2945,2950,2915,7
|
|
20230620,122100,21863465,2945,2940,2945,2940,4
|
|
20230620,122000,21851695,2915,2915,2915,2915,1
|
|
20230620,121900,21848780,2915,2915,2915,2915,1
|
|
20230620,121800,21845865,2915,2915,2915,2915,0
|
|
20230620,121700,21845865,2915,2915,2915,2915,1
|
|
20230620,121600,21842950,2915,2950,2950,2915,5
|
|
20230620,121500,21828235,2950,2950,2950,2950,0
|
|
20230620,121400,21828235,2950,2915,2950,2915,5
|
|
20230620,121300,21813525,2950,2915,2950,2915,5
|
|
20230620,121200,21798810,2950,2950,2950,2950,4
|
|
20230620,121100,21787010,2950,2915,2950,2915,5
|
|
20230620,121000,21772300,2950,2915,2950,2915,5
|
|
20230620,120900,21757590,2950,2950,2950,2950,4
|
|
20230620,120800,21745790,2950,2920,2950,2920,5
|
|
20230620,120700,21731075,2950,2910,2950,2910,5
|
|
20230620,120600,21716365,2950,2950,2950,2950,4
|
|
20230620,120500,21704565,2950,2910,2950,2910,5
|
|
20230620,120400,21689855,2940,2910,2940,2910,5
|
|
20230620,120300,21675185,2940,2940,2940,2940,4
|
|
20230620,120200,21663425,2940,2910,2940,2910,5
|
|
20230620,120100,21648755,2940,2910,2940,2910,5
|
|
20230620,120000,21634085,2940,2940,2940,2940,4
|
|
20230620,115900,21622325,2910,2910,2910,2910,1
|
|
20230620,115800,21619415,2940,2910,2940,2910,5
|
|
20230620,115700,21604745,2940,2940,2940,2940,4
|
|
20230620,115600,21592985,2910,2910,2910,2910,1
|
|
20230620,115500,21590075,2940,2910,2940,2910,5
|
|
20230620,115400,21575405,2940,2940,2940,2940,4
|
|
20230620,115300,21563645,2940,2925,2940,2910,26
|
|
20230620,115200,21487500,2925,2910,2925,2910,5
|
|
20230620,115100,21472890,2945,2945,2945,2945,4
|
|
20230620,115000,21461110,2950,2915,2950,2910,405
|
|
20230620,114900,20280675,2950,2915,2950,2915,5
|
|
20230620,114800,20265960,2945,2920,2945,2915,105
|
|
20230620,114700,19959720,2955,2920,2955,2900,504
|
|
20230620,114600,18493580,2960,2920,2960,2920,5
|
|
20230620,114500,18478825,2960,2920,2960,2920,5
|
|
20230620,114400,18464070,2960,2955,2960,2955,14
|
|
20230620,114300,18422685,2955,2920,2955,2915,18
|
|
20230620,114200,18369615,2955,2920,2955,2920,5
|
|
20230620,114100,18354880,2955,2955,2955,2955,4
|
|
20230620,114000,18343060,2955,2920,2955,2920,7
|
|
20230620,113900,18322415,2955,2920,2955,2920,5
|
|
20230620,113800,18307680,2955,2950,2955,2950,15
|
|
20230620,113700,18263415,2915,2915,2915,2915,1
|
|
20230620,113600,18260500,2915,2915,2915,2915,1
|
|
20230620,113500,18257585,2915,2915,2915,2915,0
|
|
20230620,113400,18257585,2915,2915,2915,2915,2
|
|
20230620,113300,18251755,2915,2915,2915,2915,1
|
|
20230620,113200,18248840,2915,2915,2915,2915,0
|
|
20230620,113100,18248840,2915,2915,2915,2915,1
|
|
20230620,113000,18245925,2915,2915,2915,2915,1
|
|
20230620,112900,18243010,2915,2915,2915,2915,0
|
|
20230620,112800,18243010,2915,2915,2915,2915,1
|
|
20230620,112700,18240095,2915,2915,2915,2915,1
|
|
20230620,112600,18237180,2915,2915,2915,2915,0
|
|
20230620,112500,18237180,2915,2915,2915,2915,1
|
|
20230620,112400,18234265,2915,2915,2915,2915,1
|
|
20230620,112300,18231350,2915,2915,2915,2915,0
|
|
20230620,112200,18231350,2915,2915,2915,2915,1
|
|
20230620,112100,18228435,2915,2915,2915,2915,1
|
|
20230620,112000,18225520,2950,2950,2950,2950,1
|
|
20230620,111900,18222570,2915,2915,2915,2915,1
|
|
20230620,111800,18219655,2915,2915,2915,2915,1
|
|
20230620,111700,18216740,2915,2915,2915,2915,0
|
|
20230620,111600,18216740,2915,2915,2915,2915,1
|
|
20230620,111500,18213825,2915,2915,2915,2915,1
|
|
20230620,111400,18210910,2915,2915,2915,2915,1
|
|
20230620,111300,18207995,2920,2920,2920,2920,0
|
|
20230620,111200,18207995,2920,2920,2920,2920,1
|
|
20230620,111100,18205075,2915,2920,2920,2915,65
|
|
20230620,111000,18015575,2920,2920,2920,2920,0
|
|
20230620,110900,18015575,2920,2920,2920,2920,1
|
|
20230620,110800,18012655,2920,2920,2920,2920,1
|
|
20230620,110700,18009735,2920,2920,2920,2920,0
|
|
20230620,110600,18009735,2920,2920,2920,2920,1
|
|
20230620,110500,18006815,2920,2920,2920,2920,1
|
|
20230620,110400,18003895,2920,2920,2920,2920,0
|
|
20230620,110300,18003895,2920,2920,2920,2920,1
|
|
20230620,110200,18000975,2920,2920,2920,2920,1
|
|
20230620,110100,17998055,2920,2920,2920,2920,0
|
|
20230620,110000,17998055,2920,2920,2920,2920,1
|
|
20230620,105900,17995135,2920,2950,2955,2920,6
|
|
20230620,105800,17977460,2920,2920,2920,2920,0
|
|
20230620,105700,17977460,2920,2920,2920,2920,1
|
|
20230620,105600,17974540,2920,2920,2920,2920,1
|
|
20230620,105500,17971620,2920,2920,2920,2920,0
|
|
20230620,105400,17971620,2920,2920,2920,2920,1
|
|
20230620,105300,17968700,2920,2920,2920,2920,1
|
|
20230620,105200,17965780,2955,2955,2955,2955,0
|
|
20230620,105100,17965780,2955,2925,2955,2925,6
|
|
20230620,105000,17948080,2925,2925,2925,2925,1
|
|
20230620,104900,17945155,2925,2925,2925,2925,0
|
|
20230620,104800,17945155,2925,2925,2925,2925,1
|
|
20230620,104700,17942230,2925,2955,2955,2925,2
|
|
20230620,104600,17936350,2955,2955,2955,2955,3
|
|
20230620,104500,17927485,2955,2925,2955,2925,7
|
|
20230620,104400,17906830,2925,2925,2925,2925,1
|
|
20230620,104300,17903905,2955,2955,2955,2955,6
|
|
20230620,104200,17886175,2925,2925,2925,2925,1
|
|
20230620,104100,17883250,2925,2925,2925,2925,1
|
|
20230620,104000,17880325,2925,2925,2925,2925,1
|
|
20230620,103900,17877400,2925,2925,2925,2925,0
|
|
20230620,103800,17877400,2925,2955,2955,2925,5
|
|
20230620,103700,17862655,2925,2925,2925,2925,1
|
|
20230620,103600,17859730,2960,2960,2960,2955,38
|
|
20230620,103500,17747255,2960,2925,2960,2925,4
|
|
20230620,103400,17735450,2960,2925,2960,2925,4
|
|
20230620,103300,17723645,2960,2960,2960,2960,0
|
|
20230620,103200,17723645,2960,2925,2960,2925,4
|
|
20230620,103100,17711840,2960,2925,2960,2925,4
|
|
20230620,103000,17700035,2960,2960,2960,2960,3
|
|
20230620,102900,17691155,2960,2925,2960,2925,4
|
|
20230620,102800,17679350,2960,2925,2960,2925,4
|
|
20230620,102700,17667545,2965,2965,2965,2965,3
|
|
20230620,102600,17658650,2965,2925,2965,2925,4
|
|
20230620,102500,17646835,2965,2925,2965,2925,4
|
|
20230620,102400,17635020,2965,2945,2965,2945,303
|
|
20230620,102300,16739325,2945,2915,2945,2915,4
|
|
20230620,102200,16727585,2945,2915,2945,2915,4
|
|
20230620,102100,16715845,2945,2945,2945,2945,3
|
|
20230620,102000,16707010,2945,2935,2945,2915,110
|
|
20230620,101900,16383630,2940,2905,2940,2905,4
|
|
20230620,101800,16371905,2940,2935,2940,2935,3
|
|
20230620,101700,16363090,2910,2935,2940,2910,4
|
|
20230620,101600,16351370,2905,2900,2935,2900,5
|
|
20230620,101500,16336760,2910,2935,2940,2910,171
|
|
20230620,101400,15837310,2905,2905,2935,2900,204
|
|
20230620,101300,15245565,2905,2930,2945,2905,156
|
|
20230620,101200,14787575,2900,2950,2950,2900,303
|
|
20230620,101100,13908090,2915,2950,2950,2915,4
|
|
20230620,101000,13896325,2915,2950,2950,2915,4
|
|
20230620,100900,13884560,2950,2950,2950,2950,3
|
|
20230620,100800,13875710,2915,2950,2950,2915,4
|
|
20230620,100700,13863945,2915,2950,2950,2915,4
|
|
20230620,100600,13852180,2915,2950,2950,2915,4
|
|
20230620,100500,13840415,2950,2945,2950,2945,3
|
|
20230620,100400,13831570,2915,2945,2950,2915,4
|
|
20230620,100300,13819810,2915,2955,2955,2915,4
|
|
20230620,100200,13808030,2955,2935,2955,2935,163
|
|
20230620,100100,13327715,2915,2935,2940,2915,4
|
|
20230620,100000,13315985,2915,2940,2940,2915,4
|
|
20230620,095900,13304250,2940,2935,2940,2935,3
|
|
20230620,095800,13295435,2915,2940,2945,2915,4
|
|
20230620,095700,13283690,2915,2940,2940,2915,4
|
|
20230620,095600,13271955,2940,2935,2940,2935,3
|
|
20230620,095500,13263140,2915,2935,2940,2915,4
|
|
20230620,095400,13251410,2915,2940,2940,2915,4
|
|
20230620,095300,13239675,2940,2940,2940,2940,3
|
|
20230620,095200,13230855,2915,2940,2945,2915,4
|
|
20230620,095100,13219110,2915,2955,2955,2915,4
|
|
20230620,095000,13207330,2905,2955,2955,2905,103
|
|
20230620,094900,12907930,2905,2960,2960,2900,404
|
|
20230620,094800,11733815,2910,2955,2960,2910,4
|
|
20230620,094700,11722035,2955,2955,2955,2955,3
|
|
20230620,094600,11713170,2905,2960,2960,2905,104
|
|
20230620,094500,11410860,2935,2930,2935,2900,421
|
|
20230620,094400,10183555,2930,2925,2930,2925,3
|
|
20230620,094300,10174770,2900,2945,2945,2900,504
|
|
20230620,094200,8710330,2930,2975,2975,2930,164
|
|
20230620,094100,8228875,2975,2975,2975,2975,3
|
|
20230620,094000,8219950,2935,2975,2975,2935,6
|
|
20230620,093900,8202220,2970,2975,2975,2970,4
|
|
20230620,093800,8190325,2975,2975,2975,2975,3
|
|
20230620,093700,8181400,2970,2975,2975,2970,4
|
|
20230620,093600,8169505,2935,2965,2965,2935,4
|
|
20230620,093500,8157675,2965,2965,2965,2965,3
|
|
20230620,093400,8148780,2935,2935,2935,2935,1
|
|
20230620,093300,8145845,2935,2935,2935,2935,1
|
|
20230620,093200,8142910,2935,2935,2935,2935,1
|
|
20230620,093100,8139975,2935,2935,2935,2935,0
|
|
20230620,093000,8139975,2935,2935,2935,2935,1
|
|
20230620,092900,8137040,2935,2935,2935,2935,1
|
|
20230620,092800,8134105,2935,2935,2935,2935,0
|
|
20230620,092700,8134105,2935,2935,2935,2935,1
|
|
20230620,092600,8131170,2935,2935,2935,2935,1
|
|
20230620,092500,8128235,2935,2935,2935,2935,0
|
|
20230620,092400,8128235,2935,2935,2935,2935,1
|
|
20230620,092300,8125300,2935,2935,2935,2935,1
|
|
20230620,092200,8122365,2935,2935,2935,2935,0
|
|
20230620,092100,8122365,2935,2935,2935,2935,1
|
|
20230620,092000,8119430,2935,2935,2935,2935,1
|
|
20230620,091900,8116495,2935,2935,2935,2935,0
|
|
20230620,091800,8116495,2935,2935,2935,2935,1
|
|
20230620,091700,8113560,2935,2945,2945,2935,175
|
|
20230620,091600,7598945,2945,2945,2945,2945,0
|
|
20230620,091500,7598945,2945,2945,2945,2945,1
|
|
20230620,091400,7596000,2945,2945,2945,2945,131
|
|
20230620,091300,7210205,2945,2945,2945,2945,0
|
|
20230620,091200,7210205,2945,2945,2960,2945,29
|
|
20230620,091100,7124640,2935,2935,2935,2935,1
|
|
20230620,091000,7121705,2940,2940,2940,2940,501
|
|
20230620,090900,5648765,2935,2935,2935,2935,34
|
|
20230620,090800,5548975,2935,2935,2935,2910,172
|
|
20230620,090700,5044235,2935,2935,2935,2935,35
|
|
20230620,090600,4941510,2905,2930,2930,2900,701
|
|
20230620,090500,2904830,2940,2935,2940,2935,9
|
|
20230620,090400,2878375,2935,2975,2975,2935,8
|
|
20230620,090300,2854775,2935,2955,2955,2935,501
|
|
20230620,090200,1380250,2955,2975,2975,2955,27
|
|
20230620,090100,1300265,2955,2955,2955,2955,10
|
|
20230620,090000,1270715,2955,2990,2990,2955,425
|