669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200600,531008910,2520,2520,2520,2520,6384
|
|
20230615,200500,531008910,2520,2520,2520,2520,0
|
|
20230615,200400,531008910,2520,2520,2520,2520,0
|
|
20230615,200300,531008910,2520,2520,2520,2520,0
|
|
20230615,200200,531008910,2520,2520,2520,2520,0
|
|
20230615,200100,531008910,2520,2520,2520,2520,0
|
|
20230615,200000,531008910,2520,2520,2520,2520,0
|
|
20230615,195900,531008910,2520,2520,2520,2520,0
|
|
20230615,195800,531008910,2520,2520,2520,2520,0
|
|
20230615,195700,531008910,2520,2520,2520,2520,0
|
|
20230615,195600,531008910,2520,2520,2520,2520,0
|
|
20230615,195500,531008910,2520,2520,2520,2520,0
|
|
20230615,195400,531008910,2520,2520,2520,2520,0
|
|
20230615,195300,531008910,2520,2520,2520,2520,0
|
|
20230615,195200,531008910,2520,2520,2520,2520,0
|
|
20230615,195100,531008910,2520,2520,2520,2520,0
|
|
20230615,195000,531008910,2520,2520,2520,2520,0
|
|
20230615,194900,531008910,2520,2520,2520,2520,0
|
|
20230615,194800,531008910,2520,2520,2520,2520,0
|
|
20230615,194700,531008910,2520,2520,2520,2520,0
|
|
20230615,194600,531008910,2520,2520,2520,2520,0
|
|
20230615,194500,531008910,2520,2520,2520,2520,0
|
|
20230615,194400,531008910,2520,2520,2520,2520,0
|
|
20230615,194300,531008910,2520,2520,2520,2520,0
|
|
20230615,194200,531008910,2520,2520,2520,2520,0
|
|
20230615,194100,531008910,2520,2520,2520,2520,0
|
|
20230615,194000,531008910,2520,2520,2520,2520,0
|
|
20230615,193900,531008910,2520,2520,2520,2520,0
|
|
20230615,193800,531008910,2520,2520,2520,2520,0
|
|
20230615,193700,531008910,2520,2520,2520,2520,0
|
|
20230615,193600,531008910,2520,2520,2520,2520,6384
|
|
20230615,193500,531008910,2520,2520,2520,2520,0
|
|
20230615,193400,531008910,2520,2520,2520,2520,0
|
|
20230615,193300,531008910,2520,2520,2520,2520,0
|
|
20230615,193200,531008910,2520,2520,2520,2520,0
|
|
20230615,193100,531008910,2520,2520,2520,2520,0
|
|
20230615,193000,531008910,2520,2520,2520,2520,0
|
|
20230615,192900,531008910,2520,2520,2520,2520,0
|
|
20230615,192800,531008910,2520,2520,2520,2520,0
|
|
20230615,192700,531008910,2520,2520,2520,2520,0
|
|
20230615,192600,531008910,2520,2520,2520,2520,0
|
|
20230615,192500,531008910,2520,2520,2520,2520,0
|
|
20230615,192400,531008910,2520,2520,2520,2520,0
|
|
20230615,192300,531008910,2520,2520,2520,2520,0
|
|
20230615,192200,531008910,2520,2520,2520,2520,0
|
|
20230615,192100,531008910,2520,2520,2520,2520,0
|
|
20230615,192000,531008910,2520,2520,2520,2520,0
|
|
20230615,191900,531008910,2520,2520,2520,2520,0
|
|
20230615,191800,531008910,2520,2520,2520,2520,0
|
|
20230615,191700,531008910,2520,2520,2520,2520,0
|
|
20230615,191600,531008910,2520,2520,2520,2520,0
|
|
20230615,191500,531008910,2520,2520,2520,2520,0
|
|
20230615,191400,531008910,2520,2520,2520,2520,0
|
|
20230615,191300,531008910,2520,2520,2520,2520,0
|
|
20230615,191200,531008910,2520,2520,2520,2520,0
|
|
20230615,191100,531008910,2520,2520,2520,2520,0
|
|
20230615,191000,531008910,2520,2520,2520,2520,0
|
|
20230615,190900,531008910,2520,2520,2520,2520,0
|
|
20230615,190800,531008910,2520,2520,2520,2520,0
|
|
20230615,190700,531008910,2520,2520,2520,2520,0
|
|
20230615,190600,531008910,2520,2520,2520,2520,6384
|
|
20230615,190500,531008910,2520,2520,2520,2520,0
|
|
20230615,190400,531008910,2520,2520,2520,2520,0
|
|
20230615,190300,531008910,2520,2520,2520,2520,0
|
|
20230615,190200,531008910,2520,2520,2520,2520,0
|
|
20230615,190100,531008910,2520,2520,2520,2520,0
|
|
20230615,190000,531008910,2520,2520,2520,2520,0
|
|
20230615,185900,531008910,2520,2520,2520,2520,0
|
|
20230615,185800,531008910,2520,2520,2520,2520,0
|
|
20230615,185700,531008910,2520,2520,2520,2520,0
|
|
20230615,185600,531008910,2520,2520,2520,2520,0
|
|
20230615,185500,531008910,2520,2520,2520,2520,0
|
|
20230615,185400,531008910,2520,2520,2520,2520,0
|
|
20230615,185300,531008910,2520,2520,2520,2520,0
|
|
20230615,185200,531008910,2520,2520,2520,2520,0
|
|
20230615,185100,531008910,2520,2520,2520,2520,0
|
|
20230615,185000,531008910,2520,2520,2520,2520,0
|
|
20230615,184900,531008910,2520,2520,2520,2520,0
|
|
20230615,184800,531008910,2520,2520,2520,2520,0
|
|
20230615,184700,531008910,2520,2520,2520,2520,0
|
|
20230615,184600,531008910,2520,2520,2520,2520,0
|
|
20230615,184500,531008910,2520,2520,2520,2520,0
|
|
20230615,184400,531008910,2520,2520,2520,2520,0
|
|
20230615,184300,531008910,2520,2520,2520,2520,0
|
|
20230615,184200,531008910,2520,2520,2520,2520,0
|
|
20230615,184100,531008910,2520,2520,2520,2520,0
|
|
20230615,184000,531008910,2520,2520,2520,2520,0
|
|
20230615,183900,531008910,2520,2520,2520,2520,0
|
|
20230615,183800,531008910,2520,2520,2520,2520,0
|
|
20230615,183700,531008910,2520,2520,2520,2520,0
|
|
20230615,183600,531008910,2520,2520,2520,2520,6384
|
|
20230615,183500,531008910,2520,2520,2520,2520,0
|
|
20230615,183400,531008910,2520,2520,2520,2520,0
|
|
20230615,183300,531008910,2520,2520,2520,2520,0
|
|
20230615,183200,531008910,2520,2520,2520,2520,0
|
|
20230615,183100,531008910,2520,2520,2520,2520,0
|
|
20230615,183000,531008910,2520,2520,2520,2520,0
|
|
20230615,182900,531008910,2520,2520,2520,2520,0
|
|
20230615,182800,531008910,2520,2520,2520,2520,0
|
|
20230615,182700,531008910,2520,2520,2520,2520,0
|
|
20230615,182600,531008910,2520,2520,2520,2520,0
|
|
20230615,182500,531008910,2520,2520,2520,2520,0
|
|
20230615,182400,531008910,2520,2520,2520,2520,0
|
|
20230615,182300,531008910,2520,2520,2520,2520,0
|
|
20230615,182200,531008910,2520,2520,2520,2520,0
|
|
20230615,182100,531008910,2520,2520,2520,2520,0
|
|
20230615,182000,531008910,2520,2520,2520,2520,0
|
|
20230615,181900,531008910,2520,2520,2520,2520,0
|
|
20230615,181800,531008910,2520,2520,2520,2520,0
|
|
20230615,181700,531008910,2520,2520,2520,2520,0
|
|
20230615,181600,531008910,2520,2520,2520,2520,0
|
|
20230615,181500,531008910,2520,2520,2520,2520,0
|
|
20230615,181400,531008910,2520,2520,2520,2520,0
|
|
20230615,181300,531008910,2520,2520,2520,2520,0
|
|
20230615,181200,531008910,2520,2520,2520,2520,0
|
|
20230615,181100,531008910,2520,2520,2520,2520,0
|
|
20230615,181000,531008910,2520,2520,2520,2520,0
|
|
20230615,180900,531008910,2520,2520,2520,2520,0
|
|
20230615,180800,531008910,2520,2520,2520,2520,0
|
|
20230615,180700,531008910,2520,2520,2520,2520,0
|
|
20230615,180600,531008910,2520,2520,2520,2520,6384
|
|
20230615,180500,531008910,2520,2520,2520,2520,0
|
|
20230615,180400,531008910,2520,2520,2520,2520,0
|
|
20230615,180300,531008910,2520,2520,2520,2520,0
|
|
20230615,180200,531008910,2520,2520,2520,2520,0
|
|
20230615,180100,531008910,2520,2520,2520,2520,0
|
|
20230615,180000,531008910,2520,2520,2520,2520,0
|
|
20230615,175900,531008910,2520,2520,2520,2520,0
|
|
20230615,175800,531008910,2520,2520,2520,2520,0
|
|
20230615,175700,531008910,2520,2520,2520,2520,0
|
|
20230615,175600,531008910,2520,2520,2520,2520,0
|
|
20230615,175500,531008910,2520,2520,2520,2520,0
|
|
20230615,175400,531008910,2520,2520,2520,2520,0
|
|
20230615,175300,531008910,2520,2520,2520,2520,0
|
|
20230615,175200,531008910,2520,2520,2520,2520,0
|
|
20230615,175100,531008910,2520,2520,2520,2520,0
|
|
20230615,175000,531008910,2520,2520,2520,2520,0
|
|
20230615,174900,531008910,2520,2520,2520,2520,0
|
|
20230615,174800,531008910,2520,2520,2520,2520,0
|
|
20230615,174700,531008910,2520,2520,2520,2520,0
|
|
20230615,174600,531008910,2520,2520,2520,2520,0
|
|
20230615,174500,531008910,2520,2520,2520,2520,0
|
|
20230615,174400,531008910,2520,2520,2520,2520,0
|
|
20230615,174300,531008910,2520,2520,2520,2520,0
|
|
20230615,174200,531008910,2520,2520,2520,2520,0
|
|
20230615,174100,531008910,2520,2520,2520,2520,0
|
|
20230615,174000,531008910,2520,2520,2520,2520,0
|
|
20230615,173900,531008910,2520,2520,2520,2520,0
|
|
20230615,173800,531008910,2520,2520,2520,2520,0
|
|
20230615,173700,531008910,2520,2520,2520,2520,0
|
|
20230615,173600,531008910,2520,2520,2520,2520,6384
|
|
20230615,173500,531008910,2520,2520,2520,2520,0
|
|
20230615,173400,531008910,2520,2520,2520,2520,0
|
|
20230615,173300,531008910,2520,2520,2520,2520,0
|
|
20230615,173200,531008910,2520,2520,2520,2520,0
|
|
20230615,173100,531008910,2520,2520,2520,2520,0
|
|
20230615,173000,531008910,2520,2520,2520,2520,0
|
|
20230615,172900,531008910,2520,2520,2520,2520,0
|
|
20230615,172800,531008910,2520,2520,2520,2520,0
|
|
20230615,172700,531008910,2520,2520,2520,2520,0
|
|
20230615,172600,531008910,2520,2520,2520,2520,0
|
|
20230615,172500,531008910,2520,2520,2520,2520,0
|
|
20230615,172400,531008910,2520,2520,2520,2520,0
|
|
20230615,172300,531008910,2520,2520,2520,2520,0
|
|
20230615,172200,531008910,2520,2520,2520,2520,0
|
|
20230615,172100,531008910,2520,2520,2520,2520,0
|
|
20230615,172000,531008910,2520,2520,2520,2520,0
|
|
20230615,171900,531008910,2520,2520,2520,2520,0
|
|
20230615,171800,531008910,2520,2520,2520,2520,0
|
|
20230615,171700,531008910,2520,2520,2520,2520,0
|
|
20230615,171600,531008910,2520,2520,2520,2520,0
|
|
20230615,171500,531008910,2520,2520,2520,2520,0
|
|
20230615,171400,531008910,2520,2520,2520,2520,0
|
|
20230615,171300,531008910,2520,2520,2520,2520,0
|
|
20230615,171200,531008910,2520,2520,2520,2520,0
|
|
20230615,171100,531008910,2520,2520,2520,2520,0
|
|
20230615,171000,531008910,2520,2520,2520,2520,0
|
|
20230615,170900,531008910,2520,2520,2520,2520,0
|
|
20230615,170800,531008910,2520,2520,2520,2520,0
|
|
20230615,170700,531008910,2520,2520,2520,2520,0
|
|
20230615,170600,531008910,2520,2520,2520,2520,6384
|
|
20230615,170500,531008910,2520,2520,2520,2520,0
|
|
20230615,170400,531008910,2520,2520,2520,2520,0
|
|
20230615,170300,531008910,2520,2520,2520,2520,0
|
|
20230615,170200,531008910,2520,2520,2520,2520,0
|
|
20230615,170100,531008910,2520,2520,2520,2520,0
|
|
20230615,170000,531008910,2520,2520,2520,2520,0
|
|
20230615,165900,531008910,2520,2520,2520,2520,0
|
|
20230615,165800,531008910,2520,2520,2520,2520,0
|
|
20230615,165700,531008910,2520,2520,2520,2520,0
|
|
20230615,165600,531008910,2520,2520,2520,2520,0
|
|
20230615,165500,531008910,2520,2520,2520,2520,0
|
|
20230615,165400,531008910,2520,2520,2520,2520,0
|
|
20230615,165300,531008910,2520,2520,2520,2520,0
|
|
20230615,165200,531008910,2520,2520,2520,2520,0
|
|
20230615,165100,531008910,2520,2520,2520,2520,0
|
|
20230615,165000,531008910,2520,2520,2520,2520,0
|
|
20230615,164900,531008910,2520,2520,2520,2520,0
|
|
20230615,164800,531008910,2520,2520,2520,2520,0
|
|
20230615,164700,531008910,2520,2520,2520,2520,0
|
|
20230615,164600,531008910,2520,2520,2520,2520,0
|
|
20230615,164500,531008910,2520,2520,2520,2520,0
|
|
20230615,164400,531008910,2520,2520,2520,2520,0
|
|
20230615,164300,531008910,2520,2520,2520,2520,0
|
|
20230615,164200,531008910,2520,2520,2520,2520,0
|
|
20230615,164100,531008910,2520,2520,2520,2520,0
|
|
20230615,164000,531008910,2520,2520,2520,2520,0
|
|
20230615,163900,531008910,2520,2520,2520,2520,0
|
|
20230615,163800,531008910,2520,2520,2520,2520,0
|
|
20230615,163700,531008910,2520,2520,2520,2520,0
|
|
20230615,163600,531008910,2520,2520,2520,2520,6384
|
|
20230615,163500,531008910,2520,2520,2520,2520,0
|
|
20230615,163400,531008910,2520,2520,2520,2520,0
|
|
20230615,163300,531008910,2520,2520,2520,2520,0
|
|
20230615,163200,531008910,2520,2520,2520,2520,0
|
|
20230615,163100,531008910,2520,2520,2520,2520,0
|
|
20230615,163000,531008910,2520,2520,2520,2520,0
|
|
20230615,162900,531008910,2520,2520,2520,2520,0
|
|
20230615,162800,531008910,2520,2520,2520,2520,0
|
|
20230615,162700,531008910,2520,2520,2520,2520,0
|
|
20230615,162600,531008910,2520,2520,2520,2520,0
|
|
20230615,162500,531008910,2520,2520,2520,2520,0
|
|
20230615,162400,531008910,2520,2520,2520,2520,0
|
|
20230615,162300,531008910,2520,2520,2520,2520,0
|
|
20230615,162200,531008910,2520,2520,2520,2520,0
|
|
20230615,162100,531008910,2520,2520,2520,2520,0
|
|
20230615,162000,531008910,2520,2520,2520,2520,0
|
|
20230615,161900,531008910,2520,2520,2520,2520,0
|
|
20230615,161800,531008910,2520,2520,2520,2520,0
|
|
20230615,161700,531008910,2520,2520,2520,2520,0
|
|
20230615,161600,531008910,2520,2520,2520,2520,0
|
|
20230615,161500,531008910,2520,2520,2520,2520,0
|
|
20230615,161400,531008910,2520,2520,2520,2520,0
|
|
20230615,161300,531008910,2520,2520,2520,2520,0
|
|
20230615,161200,531008910,2520,2520,2520,2520,0
|
|
20230615,161100,531008910,2520,2520,2520,2520,0
|
|
20230615,161000,531008910,2520,2520,2520,2520,0
|
|
20230615,160900,531008910,2520,2520,2520,2520,0
|
|
20230615,160800,531008910,2520,2520,2520,2520,0
|
|
20230615,160700,531008910,2520,2520,2520,2520,0
|
|
20230615,160600,531008910,2520,2520,2520,2520,6384
|
|
20230615,160500,531008910,2520,2520,2520,2520,0
|
|
20230615,160400,531008910,2520,2520,2520,2520,0
|
|
20230615,160300,531008910,2520,2520,2520,2520,0
|
|
20230615,160200,531008910,2520,2520,2520,2520,0
|
|
20230615,160100,531008910,2520,2520,2520,2520,0
|
|
20230615,160000,531008910,2520,2520,2520,2520,0
|
|
20230615,155900,531008910,2520,2520,2520,2520,0
|
|
20230615,155800,531008910,2520,2520,2520,2520,0
|
|
20230615,155700,531008910,2520,2520,2520,2520,0
|
|
20230615,155600,531008910,2520,2520,2520,2520,0
|
|
20230615,155500,531008910,2520,2520,2520,2520,0
|
|
20230615,155400,531008910,2520,2520,2520,2520,0
|
|
20230615,155300,531008910,2520,2520,2520,2520,0
|
|
20230615,155200,531008910,2520,2520,2520,2520,0
|
|
20230615,155100,531008910,2520,2520,2520,2520,0
|
|
20230615,155000,531008910,2520,2520,2520,2520,0
|
|
20230615,154900,531008910,2520,2520,2520,2520,0
|
|
20230615,154800,531008910,2520,2520,2520,2520,0
|
|
20230615,154700,531008910,2520,2520,2520,2520,0
|
|
20230615,154600,531008910,2520,2520,2520,2520,0
|
|
20230615,154500,531008910,2520,2520,2520,2520,0
|
|
20230615,154400,531008910,2520,2520,2520,2520,0
|
|
20230615,154300,531008910,2520,2520,2520,2520,0
|
|
20230615,154200,531008910,2520,2520,2520,2520,0
|
|
20230615,154100,531008910,2520,2520,2520,2520,0
|
|
20230615,154000,531008910,2520,2520,2520,2520,0
|
|
20230615,153900,531008910,2520,2520,2520,2520,0
|
|
20230615,153800,531008910,2520,2520,2520,2520,0
|
|
20230615,153700,531008910,2520,2520,2520,2520,0
|
|
20230615,153600,531008910,2520,2520,2520,2520,6384
|
|
20230615,153500,531008910,2520,2520,2520,2520,0
|
|
20230615,153400,531008910,2520,2520,2520,2520,0
|
|
20230615,153300,531008910,2520,2520,2520,2520,0
|
|
20230615,153200,531008910,2520,2520,2520,2520,0
|
|
20230615,153100,531008910,2520,2520,2520,2520,0
|
|
20230615,153000,531008910,2520,2520,2520,2520,6384
|
|
20230615,152900,514921230,2525,2525,2525,2525,0
|
|
20230615,152800,514921230,2525,2525,2525,2525,0
|
|
20230615,152700,514921230,2525,2525,2525,2525,0
|
|
20230615,152600,514921230,2525,2525,2525,2525,0
|
|
20230615,152500,514921230,2525,2525,2525,2525,0
|
|
20230615,152400,514921230,2525,2525,2525,2525,0
|
|
20230615,152300,514921230,2525,2525,2525,2525,0
|
|
20230615,152200,514921230,2525,2525,2525,2525,0
|
|
20230615,152100,514921230,2525,2525,2525,2525,0
|
|
20230615,152000,514921230,2525,2525,2525,2525,0
|
|
20230615,151900,514921230,2525,2530,2540,2525,1611
|
|
20230615,151800,510848290,2540,2525,2540,2525,99
|
|
20230615,151700,510598300,2540,2540,2540,2540,0
|
|
20230615,151600,510598300,2540,2545,2545,2525,671
|
|
20230615,151500,508899285,2540,2545,2545,2540,1001
|
|
20230615,151400,506356740,2545,2540,2545,2540,766
|
|
20230615,151300,504411095,2540,2540,2540,2540,1
|
|
20230615,151200,504408555,2540,2540,2540,2540,0
|
|
20230615,151100,504408555,2540,2540,2540,2540,500
|
|
20230615,151000,503138555,2540,2540,2540,2540,2
|
|
20230615,150900,503133475,2525,2525,2525,2525,1
|
|
20230615,150800,503130950,2540,2540,2540,2540,38
|
|
20230615,150700,503034430,2540,2530,2540,2530,256
|
|
20230615,150600,502386620,2520,2540,2540,2520,636
|
|
20230615,150500,500772100,2540,2520,2540,2520,2
|
|
20230615,150400,500767040,2520,2520,2520,2520,2
|
|
20230615,150300,500762000,2540,2530,2540,2525,5601
|
|
20230615,150200,486618020,2550,2550,2550,2550,0
|
|
20230615,150100,486618020,2550,2530,2550,2530,797
|
|
20230615,150000,484601590,2535,2545,2550,2535,952
|
|
20230615,145900,482178585,2545,2535,2545,2535,588
|
|
20230615,145800,480687995,2535,2535,2535,2535,386
|
|
20230615,145700,479709485,2545,2545,2545,2545,10
|
|
20230615,145600,479684035,2545,2545,2545,2545,0
|
|
20230615,145500,479684035,2545,2545,2545,2545,1
|
|
20230615,145400,479681490,2535,2535,2535,2535,21
|
|
20230615,145300,479628255,2545,2545,2545,2545,1
|
|
20230615,145200,479625710,2535,2550,2550,2535,1147
|
|
20230615,145100,476711000,2555,2555,2555,2555,74
|
|
20230615,145000,476521930,2555,2555,2555,2555,40
|
|
20230615,144900,476419730,2555,2560,2560,2555,229
|
|
20230615,144800,475833500,2545,2545,2545,2545,200
|
|
20230615,144700,475324500,2560,2560,2560,2560,1
|
|
20230615,144600,475321940,2565,2560,2565,2560,22
|
|
20230615,144500,475265570,2545,2555,2565,2540,2751
|
|
20230615,144400,468259230,2555,2550,2555,2545,752
|
|
20230615,144300,466345280,2555,2555,2555,2550,46
|
|
20230615,144200,466227755,2555,2550,2555,2550,98
|
|
20230615,144100,465977370,2555,2555,2555,2535,280
|
|
20230615,144000,465267100,2565,2555,2570,2555,714
|
|
20230615,143900,463438905,2555,2545,2555,2530,10810
|
|
20230615,143800,436018320,2545,2550,2565,2540,5859
|
|
20230615,143700,421105365,2555,2555,2555,2555,1426
|
|
20230615,143600,417461935,2560,2570,2570,2560,650
|
|
20230615,143500,415797390,2575,2570,2575,2570,70
|
|
20230615,143400,415617190,2575,2590,2590,2575,1206
|
|
20230615,143300,412510330,2595,2595,2615,2570,7618
|
|
20230615,143200,392657270,2590,2555,2590,2555,10500
|
|
20230615,143100,365703885,2565,2570,2570,2535,9957
|
|
20230615,143000,340313235,2590,2575,2595,2575,2190
|
|
20230615,142900,334671635,2555,2600,2605,2555,1751
|
|
20230615,142800,330148045,2600,2570,2615,2565,6045
|
|
20230615,142700,314448745,2545,2540,2575,2535,3310
|
|
20230615,142600,306042450,2545,2605,2605,2545,14712
|
|
20230615,142500,268156750,2610,2555,2640,2555,34473
|
|
20230615,142400,177969540,2550,2520,2560,2520,7197
|
|
20230615,142300,159614020,2515,2585,2585,2515,9154
|
|
20230615,142200,136313485,2585,2590,2630,2555,14996
|
|
20230615,142100,97307445,2600,2520,2600,2520,6783
|
|
20230615,142000,79916440,2525,2505,2525,2505,2837
|
|
20230615,141900,72796665,2495,2495,2495,2495,400
|
|
20230615,141800,71798665,2490,2490,2490,2490,22
|
|
20230615,141700,71743885,2490,2490,2490,2490,0
|
|
20230615,141600,71743885,2490,2490,2490,2490,0
|
|
20230615,141500,71743885,2490,2490,2490,2490,0
|
|
20230615,141400,71743885,2490,2490,2490,2490,0
|
|
20230615,141300,71743885,2490,2490,2490,2490,400
|
|
20230615,141200,70747885,2490,2495,2495,2490,1185
|
|
20230615,141100,67794650,2500,2500,2500,2500,0
|
|
20230615,141000,67794650,2500,2500,2500,2500,0
|
|
20230615,140900,67794650,2500,2500,2500,2500,0
|
|
20230615,140800,67794650,2500,2500,2500,2500,0
|
|
20230615,140700,67794650,2500,2500,2500,2500,0
|
|
20230615,140600,67794650,2500,2500,2500,2500,0
|
|
20230615,140500,67794650,2500,2500,2500,2500,0
|
|
20230615,140400,67794650,2500,2500,2500,2500,0
|
|
20230615,140300,67794650,2500,2500,2500,2500,500
|
|
20230615,140200,66544650,2500,2500,2500,2500,0
|
|
20230615,140100,66544650,2500,2500,2500,2500,0
|
|
20230615,140000,66544650,2500,2500,2500,2500,0
|
|
20230615,135900,66544650,2500,2500,2500,2500,0
|
|
20230615,135800,66544650,2500,2500,2500,2500,0
|
|
20230615,135700,66544650,2500,2500,2500,2500,0
|
|
20230615,135600,66544650,2500,2500,2500,2500,0
|
|
20230615,135500,66544650,2500,2500,2500,2500,0
|
|
20230615,135400,66544650,2500,2500,2500,2500,0
|
|
20230615,135300,66544650,2500,2500,2500,2500,0
|
|
20230615,135200,66544650,2500,2500,2500,2500,0
|
|
20230615,135100,66544650,2500,2500,2500,2500,0
|
|
20230615,135000,66544650,2500,2500,2500,2500,37
|
|
20230615,134900,66452150,2500,2500,2500,2500,363
|
|
20230615,134800,65544650,2500,2500,2500,2500,376
|
|
20230615,134700,64604650,2500,2500,2500,2500,0
|
|
20230615,134600,64604650,2500,2500,2500,2500,0
|
|
20230615,134500,64604650,2500,2500,2500,2500,0
|
|
20230615,134400,64604650,2500,2500,2500,2500,0
|
|
20230615,134300,64604650,2500,2500,2500,2500,0
|
|
20230615,134200,64604650,2500,2500,2500,2500,0
|
|
20230615,134100,64604650,2500,2500,2500,2500,0
|
|
20230615,134000,64604650,2500,2500,2500,2500,0
|
|
20230615,133900,64604650,2500,2500,2500,2500,0
|
|
20230615,133800,64604650,2500,2500,2500,2500,14
|
|
20230615,133700,64569650,2500,2500,2500,2500,115
|
|
20230615,133600,64282150,2500,2500,2500,2500,0
|
|
20230615,133500,64282150,2500,2500,2500,2500,0
|
|
20230615,133400,64282150,2500,2500,2500,2500,0
|
|
20230615,133300,64282150,2500,2500,2500,2500,0
|
|
20230615,133200,64282150,2500,2500,2500,2500,0
|
|
20230615,133100,64282150,2500,2500,2500,2500,0
|
|
20230615,133000,64282150,2500,2500,2500,2500,0
|
|
20230615,132900,64282150,2500,2500,2500,2500,10
|
|
20230615,132800,64257150,2500,2500,2500,2500,347
|
|
20230615,132700,63389650,2510,2510,2510,2510,0
|
|
20230615,132600,63389650,2510,2510,2510,2510,0
|
|
20230615,132500,63389650,2510,2510,2510,2510,0
|
|
20230615,132400,63389650,2510,2510,2510,2510,100
|
|
20230615,132300,63138650,2505,2505,2505,2505,0
|
|
20230615,132200,63138650,2505,2505,2505,2505,0
|
|
20230615,132100,63138650,2505,2505,2505,2505,0
|
|
20230615,132000,63138650,2505,2505,2505,2505,71
|
|
20230615,131900,62960795,2505,2505,2505,2505,0
|
|
20230615,131800,62960795,2505,2505,2505,2505,0
|
|
20230615,131700,62960795,2505,2505,2505,2505,0
|
|
20230615,131600,62960795,2505,2505,2505,2505,0
|
|
20230615,131500,62960795,2505,2505,2505,2505,95
|
|
20230615,131400,62722820,2510,2510,2510,2510,0
|
|
20230615,131300,62722820,2510,2510,2510,2510,0
|
|
20230615,131200,62722820,2510,2510,2510,2510,1
|
|
20230615,131100,62720310,2505,2505,2505,2505,0
|
|
20230615,131000,62720310,2505,2505,2505,2505,0
|
|
20230615,130900,62720310,2505,2505,2505,2505,0
|
|
20230615,130800,62720310,2505,2505,2505,2505,0
|
|
20230615,130700,62720310,2505,2505,2505,2505,0
|
|
20230615,130600,62720310,2505,2505,2505,2505,0
|
|
20230615,130500,62720310,2505,2505,2505,2505,1
|
|
20230615,130400,62717805,2510,2510,2510,2510,0
|
|
20230615,130300,62717805,2510,2510,2510,2510,0
|
|
20230615,130200,62717805,2510,2510,2510,2510,0
|
|
20230615,130100,62717805,2510,2510,2510,2510,0
|
|
20230615,130000,62717805,2510,2510,2510,2510,0
|
|
20230615,125900,62717805,2510,2510,2510,2510,500
|
|
20230615,125800,61462805,2505,2505,2505,2505,0
|
|
20230615,125700,61462805,2505,2505,2505,2505,0
|
|
20230615,125600,61462805,2505,2505,2505,2505,4
|
|
20230615,125500,61452785,2505,2505,2505,2505,161
|
|
20230615,125400,61049480,2505,2505,2505,2505,100
|
|
20230615,125300,60798980,2505,2505,2505,2505,11
|
|
20230615,125200,60771425,2505,2505,2505,2505,0
|
|
20230615,125100,60771425,2505,2505,2505,2505,0
|
|
20230615,125000,60771425,2505,2505,2505,2505,0
|
|
20230615,124900,60771425,2505,2505,2505,2505,2
|
|
20230615,124800,60766415,2510,2510,2510,2510,0
|
|
20230615,124700,60766415,2510,2510,2510,2510,0
|
|
20230615,124600,60766415,2510,2510,2510,2510,0
|
|
20230615,124500,60766415,2510,2510,2510,2510,0
|
|
20230615,124400,60766415,2510,2510,2510,2510,0
|
|
20230615,124300,60766415,2510,2510,2510,2510,0
|
|
20230615,124200,60766415,2510,2510,2510,2510,0
|
|
20230615,124100,60766415,2510,2510,2510,2510,0
|
|
20230615,124000,60766415,2510,2510,2510,2510,0
|
|
20230615,123900,60766415,2510,2510,2510,2510,0
|
|
20230615,123800,60766415,2510,2510,2510,2510,0
|
|
20230615,123700,60766415,2510,2510,2510,2510,0
|
|
20230615,123600,60766415,2510,2510,2510,2510,0
|
|
20230615,123500,60766415,2510,2510,2510,2510,2
|
|
20230615,123400,60761395,2515,2515,2515,2515,0
|
|
20230615,123300,60761395,2515,2515,2515,2515,0
|
|
20230615,123200,60761395,2515,2515,2515,2515,0
|
|
20230615,123100,60761395,2515,2515,2515,2515,0
|
|
20230615,123000,60761395,2515,2515,2515,2515,0
|
|
20230615,122900,60761395,2515,2515,2515,2515,0
|
|
20230615,122800,60761395,2515,2515,2515,2515,0
|
|
20230615,122700,60761395,2515,2515,2515,2515,0
|
|
20230615,122600,60761395,2515,2515,2515,2515,0
|
|
20230615,122500,60761395,2515,2515,2515,2515,0
|
|
20230615,122400,60761395,2515,2515,2515,2515,0
|
|
20230615,122300,60761395,2515,2515,2515,2515,0
|
|
20230615,122200,60761395,2515,2515,2515,2515,0
|
|
20230615,122100,60761395,2515,2515,2515,2515,0
|
|
20230615,122000,60761395,2515,2515,2515,2515,0
|
|
20230615,121900,60761395,2515,2515,2515,2515,1
|
|
20230615,121800,60758880,2515,2515,2515,2515,0
|
|
20230615,121700,60758880,2515,2515,2515,2515,0
|
|
20230615,121600,60758880,2515,2515,2515,2515,0
|
|
20230615,121500,60758880,2515,2515,2515,2515,0
|
|
20230615,121400,60758880,2515,2515,2515,2515,0
|
|
20230615,121300,60758880,2515,2515,2515,2515,0
|
|
20230615,121200,60758880,2515,2515,2515,2515,0
|
|
20230615,121100,60758880,2515,2515,2515,2515,0
|
|
20230615,121000,60758880,2515,2515,2515,2515,0
|
|
20230615,120900,60758880,2515,2515,2515,2515,0
|
|
20230615,120800,60758880,2515,2515,2515,2515,0
|
|
20230615,120700,60758880,2515,2515,2515,2515,0
|
|
20230615,120600,60758880,2515,2515,2515,2515,100
|
|
20230615,120500,60507380,2510,2510,2510,2510,0
|
|
20230615,120400,60507380,2510,2510,2510,2510,0
|
|
20230615,120300,60507380,2510,2510,2510,2510,0
|
|
20230615,120200,60507380,2510,2510,2510,2510,0
|
|
20230615,120100,60507380,2510,2510,2510,2510,8
|
|
20230615,120000,60487300,2495,2495,2495,2495,0
|
|
20230615,115900,60487300,2495,2495,2495,2495,0
|
|
20230615,115800,60487300,2495,2495,2495,2495,0
|
|
20230615,115700,60487300,2495,2495,2495,2495,0
|
|
20230615,115600,60487300,2495,2495,2495,2495,0
|
|
20230615,115500,60487300,2495,2495,2495,2495,0
|
|
20230615,115400,60487300,2495,2495,2495,2495,0
|
|
20230615,115300,60487300,2495,2495,2495,2495,1500
|
|
20230615,115200,56744800,2490,2490,2490,2490,0
|
|
20230615,115100,56744800,2490,2490,2490,2490,0
|
|
20230615,115000,56744800,2490,2490,2490,2490,0
|
|
20230615,114900,56744800,2490,2490,2490,2490,0
|
|
20230615,114800,56744800,2490,2490,2490,2490,0
|
|
20230615,114700,56744800,2490,2490,2490,2490,0
|
|
20230615,114600,56744800,2490,2490,2490,2490,0
|
|
20230615,114500,56744800,2490,2490,2490,2490,0
|
|
20230615,114400,56744800,2490,2490,2490,2490,0
|
|
20230615,114300,56744800,2490,2490,2490,2490,0
|
|
20230615,114200,56744800,2490,2490,2490,2490,0
|
|
20230615,114100,56744800,2490,2490,2490,2490,0
|
|
20230615,114000,56744800,2490,2490,2490,2490,0
|
|
20230615,113900,56744800,2490,2490,2490,2490,0
|
|
20230615,113800,56744800,2490,2490,2490,2490,0
|
|
20230615,113700,56744800,2490,2490,2490,2490,5
|
|
20230615,113600,56732350,2490,2490,2490,2490,0
|
|
20230615,113500,56732350,2490,2490,2490,2490,100
|
|
20230615,113400,56483350,2490,2490,2490,2490,0
|
|
20230615,113300,56483350,2490,2490,2490,2490,0
|
|
20230615,113200,56483350,2490,2490,2490,2490,0
|
|
20230615,113100,56483350,2490,2490,2490,2490,0
|
|
20230615,113000,56483350,2490,2490,2490,2490,0
|
|
20230615,112900,56483350,2490,2490,2490,2490,1
|
|
20230615,112800,56480860,2490,2490,2490,2490,0
|
|
20230615,112700,56480860,2490,2490,2490,2490,0
|
|
20230615,112600,56480860,2490,2490,2490,2490,254
|
|
20230615,112500,55848400,2490,2490,2490,2490,0
|
|
20230615,112400,55848400,2490,2490,2490,2490,100
|
|
20230615,112300,55599400,2490,2490,2490,2490,491
|
|
20230615,112200,54376810,2490,2490,2490,2490,0
|
|
20230615,112100,54376810,2490,2490,2490,2490,0
|
|
20230615,112000,54376810,2490,2490,2490,2490,0
|
|
20230615,111900,54376810,2490,2490,2490,2490,100
|
|
20230615,111800,54127810,2490,2490,2490,2490,0
|
|
20230615,111700,54127810,2490,2500,2500,2490,151
|
|
20230615,111600,53751290,2500,2500,2500,2500,0
|
|
20230615,111500,53751290,2500,2500,2500,2500,0
|
|
20230615,111400,53751290,2500,2500,2500,2500,0
|
|
20230615,111300,53751290,2500,2500,2500,2500,0
|
|
20230615,111200,53751290,2500,2500,2500,2500,0
|
|
20230615,111100,53751290,2500,2500,2500,2500,831
|
|
20230615,111000,51673790,2515,2515,2515,2515,0
|
|
20230615,110900,51673790,2515,2515,2515,2515,1
|
|
20230615,110800,51671275,2515,2515,2515,2515,0
|
|
20230615,110700,51671275,2515,2515,2515,2515,0
|
|
20230615,110600,51671275,2515,2515,2515,2500,1401
|
|
20230615,110500,48162855,2515,2515,2515,2515,0
|
|
20230615,110400,48162855,2515,2515,2515,2515,0
|
|
20230615,110300,48162855,2515,2515,2515,2515,0
|
|
20230615,110200,48162855,2515,2515,2515,2515,0
|
|
20230615,110100,48162855,2515,2515,2515,2515,0
|
|
20230615,110000,48162855,2515,2515,2515,2515,0
|
|
20230615,105900,48162855,2515,2515,2515,2515,0
|
|
20230615,105800,48162855,2515,2515,2515,2515,9
|
|
20230615,105700,48140220,2525,2525,2525,2525,1
|
|
20230615,105600,48137695,2525,2525,2525,2525,2
|
|
20230615,105500,48132645,2515,2515,2515,2515,0
|
|
20230615,105400,48132645,2515,2515,2515,2515,0
|
|
20230615,105300,48132645,2515,2515,2515,2515,600
|
|
20230615,105200,46623645,2515,2515,2515,2515,0
|
|
20230615,105100,46623645,2515,2515,2515,2515,0
|
|
20230615,105000,46623645,2515,2515,2515,2515,0
|
|
20230615,104900,46623645,2515,2515,2515,2515,0
|
|
20230615,104800,46623645,2515,2515,2515,2515,0
|
|
20230615,104700,46623645,2515,2520,2520,2515,3141
|
|
20230615,104600,38708415,2525,2525,2525,2525,0
|
|
20230615,104500,38708415,2525,2525,2525,2525,0
|
|
20230615,104400,38708415,2525,2525,2525,2525,0
|
|
20230615,104300,38708415,2525,2525,2525,2525,10
|
|
20230615,104200,38683165,2525,2525,2525,2525,0
|
|
20230615,104100,38683165,2525,2525,2525,2525,0
|
|
20230615,104000,38683165,2525,2525,2525,2525,98
|
|
20230615,103900,38435715,2520,2520,2520,2520,0
|
|
20230615,103800,38435715,2520,2520,2520,2520,0
|
|
20230615,103700,38435715,2520,2520,2520,2520,0
|
|
20230615,103600,38435715,2520,2520,2520,2520,0
|
|
20230615,103500,38435715,2520,2520,2520,2520,2
|
|
20230615,103400,38430675,2520,2520,2520,2520,4
|
|
20230615,103300,38420595,2520,2520,2520,2520,148
|
|
20230615,103200,38047635,2525,2525,2525,2525,20
|
|
20230615,103100,37997135,2525,2525,2525,2525,0
|
|
20230615,103000,37997135,2525,2525,2525,2525,0
|
|
20230615,102900,37997135,2525,2525,2525,2525,0
|
|
20230615,102800,37997135,2525,2525,2525,2525,0
|
|
20230615,102700,37997135,2525,2525,2525,2525,126
|
|
20230615,102600,37678985,2525,2525,2525,2525,0
|
|
20230615,102500,37678985,2525,2525,2525,2525,0
|
|
20230615,102400,37678985,2525,2525,2525,2525,113
|
|
20230615,102300,37393660,2525,2525,2525,2525,0
|
|
20230615,102200,37393660,2525,2525,2525,2525,0
|
|
20230615,102100,37393660,2525,2525,2525,2525,6
|
|
20230615,102000,37378510,2525,2525,2525,2525,0
|
|
20230615,101900,37378510,2525,2525,2525,2525,0
|
|
20230615,101800,37378510,2525,2525,2525,2525,0
|
|
20230615,101700,37378510,2525,2525,2525,2525,0
|
|
20230615,101600,37378510,2525,2525,2525,2525,0
|
|
20230615,101500,37378510,2525,2525,2525,2525,0
|
|
20230615,101400,37378510,2525,2525,2525,2525,2459
|
|
20230615,101300,31169535,2530,2530,2530,2530,1
|
|
20230615,101200,31167005,2525,2525,2525,2525,0
|
|
20230615,101100,31167005,2525,2525,2525,2525,0
|
|
20230615,101000,31167005,2525,2525,2525,2525,0
|
|
20230615,100900,31167005,2525,2525,2525,2525,0
|
|
20230615,100800,31167005,2525,2535,2540,2525,16
|
|
20230615,100700,31126445,2530,2530,2530,2530,500
|
|
20230615,100600,29861445,2535,2535,2535,2535,0
|
|
20230615,100500,29861445,2535,2535,2535,2535,0
|
|
20230615,100400,29861445,2535,2525,2535,2525,876
|
|
20230615,100300,27647385,2525,2525,2525,2525,500
|
|
20230615,100200,26384885,2525,2525,2525,2525,5
|
|
20230615,100100,26372260,2525,2525,2525,2525,0
|
|
20230615,100000,26372260,2525,2525,2525,2525,10
|
|
20230615,095900,26347010,2525,2525,2525,2525,0
|
|
20230615,095800,26347010,2525,2525,2525,2525,800
|
|
20230615,095700,24327010,2520,2520,2520,2520,705
|
|
20230615,095600,22550410,2520,2520,2520,2520,0
|
|
20230615,095500,22550410,2520,2520,2520,2520,0
|
|
20230615,095400,22550410,2520,2520,2520,2520,500
|
|
20230615,095300,21290410,2520,2520,2520,2520,0
|
|
20230615,095200,21290410,2520,2520,2520,2520,0
|
|
20230615,095100,21290410,2520,2520,2520,2520,0
|
|
20230615,095000,21290410,2520,2520,2520,2520,0
|
|
20230615,094900,21290410,2520,2520,2520,2520,0
|
|
20230615,094800,21290410,2520,2520,2520,2520,0
|
|
20230615,094700,21290410,2520,2520,2520,2520,59
|
|
20230615,094600,21141730,2520,2520,2520,2520,0
|
|
20230615,094500,21141730,2520,2520,2520,2520,0
|
|
20230615,094400,21141730,2520,2520,2520,2520,0
|
|
20230615,094300,21141730,2520,2520,2520,2520,0
|
|
20230615,094200,21141730,2520,2520,2520,2520,0
|
|
20230615,094100,21141730,2520,2520,2520,2520,0
|
|
20230615,094000,21141730,2520,2520,2520,2520,0
|
|
20230615,093900,21141730,2520,2520,2520,2520,0
|
|
20230615,093800,21141730,2520,2520,2520,2520,55
|
|
20230615,093700,21003130,2500,2525,2525,2500,21
|
|
20230615,093600,20950605,2525,2515,2525,2490,1004
|
|
20230615,093500,18435985,2515,2515,2515,2515,0
|
|
20230615,093400,18435985,2515,2515,2515,2515,2
|
|
20230615,093300,18430955,2510,2510,2510,2510,24
|
|
20230615,093200,18370715,2510,2510,2510,2510,11
|
|
20230615,093100,18343105,2500,2500,2500,2500,0
|
|
20230615,093000,18343105,2500,2500,2500,2500,0
|
|
20230615,092900,18343105,2500,2500,2500,2500,0
|
|
20230615,092800,18343105,2500,2500,2500,2500,0
|
|
20230615,092700,18343105,2500,2505,2505,2500,1000
|
|
20230615,092600,15842880,2500,2500,2500,2500,0
|
|
20230615,092500,15842880,2500,2500,2500,2500,45
|
|
20230615,092400,15730380,2500,2500,2500,2500,0
|
|
20230615,092300,15730380,2500,2500,2500,2500,15
|
|
20230615,092200,15692880,2505,2510,2510,2505,798
|
|
20230615,092100,13692320,2510,2510,2510,2510,35
|
|
20230615,092000,13604470,2510,2510,2510,2510,0
|
|
20230615,091900,13604470,2510,2510,2510,2510,0
|
|
20230615,091800,13604470,2510,2510,2510,2510,1983
|
|
20230615,091700,8627140,2510,2510,2510,2505,641
|
|
20230615,091600,7018235,2510,2510,2510,2510,15
|
|
20230615,091500,6980585,2510,2510,2510,2510,0
|
|
20230615,091400,6980585,2510,2510,2510,2510,0
|
|
20230615,091300,6980585,2510,2510,2510,2510,0
|
|
20230615,091200,6980585,2510,2510,2510,2510,0
|
|
20230615,091100,6980585,2510,2510,2510,2510,0
|
|
20230615,091000,6980585,2510,2510,2510,2510,0
|
|
20230615,090900,6980585,2510,2510,2510,2510,0
|
|
20230615,090800,6980585,2510,2505,2510,2505,201
|
|
20230615,090700,6476080,2505,2505,2505,2505,1
|
|
20230615,090600,6473575,2505,2505,2505,2505,40
|
|
20230615,090500,6373375,2505,2505,2505,2505,0
|
|
20230615,090400,6373375,2505,2505,2505,2505,7
|
|
20230615,090300,6355840,2510,2510,2510,2510,0
|
|
20230615,090200,6355840,2510,2505,2510,2505,1636
|
|
20230615,090100,2255095,2505,2505,2505,2505,0
|
|
20230615,090000,2255095,2505,2500,2505,2500,902
|