580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183700,222769050,2750,2750,2750,2750,4333
|
|
20230615,183600,222769050,2750,2750,2750,2750,0
|
|
20230615,183500,222769050,2750,2750,2750,2750,0
|
|
20230615,183400,222769050,2750,2750,2750,2750,0
|
|
20230615,183300,222769050,2750,2750,2750,2750,0
|
|
20230615,183200,222769050,2750,2750,2750,2750,0
|
|
20230615,183100,222769050,2750,2750,2750,2750,0
|
|
20230615,183000,222769050,2750,2750,2750,2750,0
|
|
20230615,182900,222769050,2750,2750,2750,2750,0
|
|
20230615,182800,222769050,2750,2750,2750,2750,0
|
|
20230615,182700,222769050,2750,2750,2750,2750,0
|
|
20230615,182600,222769050,2750,2750,2750,2750,0
|
|
20230615,182500,222769050,2750,2750,2750,2750,0
|
|
20230615,182400,222769050,2750,2750,2750,2750,0
|
|
20230615,182300,222769050,2750,2750,2750,2750,0
|
|
20230615,182200,222769050,2750,2750,2750,2750,0
|
|
20230615,182100,222769050,2750,2750,2750,2750,0
|
|
20230615,182000,222769050,2750,2750,2750,2750,0
|
|
20230615,181900,222769050,2750,2750,2750,2750,0
|
|
20230615,181800,222769050,2750,2750,2750,2750,0
|
|
20230615,181700,222769050,2750,2750,2750,2750,0
|
|
20230615,181600,222769050,2750,2750,2750,2750,0
|
|
20230615,181500,222769050,2750,2750,2750,2750,0
|
|
20230615,181400,222769050,2750,2750,2750,2750,0
|
|
20230615,181300,222769050,2750,2750,2750,2750,0
|
|
20230615,181200,222769050,2750,2750,2750,2750,0
|
|
20230615,181100,222769050,2750,2750,2750,2750,0
|
|
20230615,181000,222769050,2750,2750,2750,2750,0
|
|
20230615,180900,222769050,2750,2750,2750,2750,0
|
|
20230615,180800,222769050,2750,2750,2750,2750,0
|
|
20230615,180700,222769050,2750,2750,2750,2750,4333
|
|
20230615,180600,222769050,2750,2750,2750,2750,0
|
|
20230615,180500,222769050,2750,2750,2750,2750,0
|
|
20230615,180400,222769050,2750,2750,2750,2750,0
|
|
20230615,180300,222769050,2750,2750,2750,2750,0
|
|
20230615,180200,222769050,2750,2750,2750,2750,0
|
|
20230615,180100,222769050,2750,2750,2750,2750,0
|
|
20230615,180000,222769050,2750,2750,2750,2750,0
|
|
20230615,175900,222769050,2750,2750,2750,2750,0
|
|
20230615,175800,222769050,2750,2750,2750,2750,0
|
|
20230615,175700,222769050,2750,2750,2750,2750,0
|
|
20230615,175600,222769050,2750,2750,2750,2750,0
|
|
20230615,175500,222769050,2750,2750,2750,2750,0
|
|
20230615,175400,222769050,2750,2750,2750,2750,0
|
|
20230615,175300,222769050,2750,2750,2750,2750,0
|
|
20230615,175200,222769050,2750,2750,2750,2750,0
|
|
20230615,175100,222769050,2750,2750,2750,2750,0
|
|
20230615,175000,222769050,2750,2750,2750,2750,0
|
|
20230615,174900,222769050,2750,2750,2750,2750,0
|
|
20230615,174800,222769050,2750,2750,2750,2750,0
|
|
20230615,174700,222769050,2750,2750,2750,2750,0
|
|
20230615,174600,222769050,2750,2750,2750,2750,0
|
|
20230615,174500,222769050,2750,2750,2750,2750,0
|
|
20230615,174400,222769050,2750,2750,2750,2750,0
|
|
20230615,174300,222769050,2750,2750,2750,2750,0
|
|
20230615,174200,222769050,2750,2750,2750,2750,0
|
|
20230615,174100,222769050,2750,2750,2750,2750,0
|
|
20230615,174000,222769050,2750,2750,2750,2750,0
|
|
20230615,173900,222769050,2750,2750,2750,2750,0
|
|
20230615,173800,222769050,2750,2750,2750,2750,0
|
|
20230615,173700,222769050,2750,2750,2750,2750,4333
|
|
20230615,173600,222769050,2750,2750,2750,2750,0
|
|
20230615,173500,222769050,2750,2750,2750,2750,0
|
|
20230615,173400,222769050,2750,2750,2750,2750,0
|
|
20230615,173300,222769050,2750,2750,2750,2750,0
|
|
20230615,173200,222769050,2750,2750,2750,2750,0
|
|
20230615,173100,222769050,2750,2750,2750,2750,0
|
|
20230615,173000,222769050,2750,2750,2750,2750,0
|
|
20230615,172900,222769050,2750,2750,2750,2750,0
|
|
20230615,172800,222769050,2750,2750,2750,2750,0
|
|
20230615,172700,222769050,2750,2750,2750,2750,0
|
|
20230615,172600,222769050,2750,2750,2750,2750,0
|
|
20230615,172500,222769050,2750,2750,2750,2750,0
|
|
20230615,172400,222769050,2750,2750,2750,2750,0
|
|
20230615,172300,222769050,2750,2750,2750,2750,0
|
|
20230615,172200,222769050,2750,2750,2750,2750,0
|
|
20230615,172100,222769050,2750,2750,2750,2750,0
|
|
20230615,172000,222769050,2750,2750,2750,2750,0
|
|
20230615,171900,222769050,2750,2750,2750,2750,0
|
|
20230615,171800,222769050,2750,2750,2750,2750,0
|
|
20230615,171700,222769050,2750,2750,2750,2750,0
|
|
20230615,171600,222769050,2750,2750,2750,2750,0
|
|
20230615,171500,222769050,2750,2750,2750,2750,0
|
|
20230615,171400,222769050,2750,2750,2750,2750,0
|
|
20230615,171300,222769050,2750,2750,2750,2750,0
|
|
20230615,171200,222769050,2750,2750,2750,2750,0
|
|
20230615,171100,222769050,2750,2750,2750,2750,0
|
|
20230615,171000,222769050,2750,2750,2750,2750,0
|
|
20230615,170900,222769050,2750,2750,2750,2750,0
|
|
20230615,170800,222769050,2750,2750,2750,2750,0
|
|
20230615,170700,222769050,2750,2750,2750,2750,4333
|
|
20230615,170600,222769050,2750,2750,2750,2750,0
|
|
20230615,170500,222769050,2750,2750,2750,2750,0
|
|
20230615,170400,222769050,2750,2750,2750,2750,0
|
|
20230615,170300,222769050,2750,2750,2750,2750,0
|
|
20230615,170200,222769050,2750,2750,2750,2750,0
|
|
20230615,170100,222769050,2750,2750,2750,2750,0
|
|
20230615,170000,222769050,2750,2750,2750,2750,0
|
|
20230615,165900,222769050,2750,2750,2750,2750,0
|
|
20230615,165800,222769050,2750,2750,2750,2750,0
|
|
20230615,165700,222769050,2750,2750,2750,2750,0
|
|
20230615,165600,222769050,2750,2750,2750,2750,0
|
|
20230615,165500,222769050,2750,2750,2750,2750,0
|
|
20230615,165400,222769050,2750,2750,2750,2750,0
|
|
20230615,165300,222769050,2750,2750,2750,2750,0
|
|
20230615,165200,222769050,2750,2750,2750,2750,0
|
|
20230615,165100,222769050,2750,2750,2750,2750,0
|
|
20230615,165000,222769050,2750,2750,2750,2750,0
|
|
20230615,164900,222769050,2750,2750,2750,2750,0
|
|
20230615,164800,222769050,2750,2750,2750,2750,0
|
|
20230615,164700,222769050,2750,2750,2750,2750,0
|
|
20230615,164600,222769050,2750,2750,2750,2750,0
|
|
20230615,164500,222769050,2750,2750,2750,2750,0
|
|
20230615,164400,222769050,2750,2750,2750,2750,0
|
|
20230615,164300,222769050,2750,2750,2750,2750,0
|
|
20230615,164200,222769050,2750,2750,2750,2750,0
|
|
20230615,164100,222769050,2750,2750,2750,2750,0
|
|
20230615,164000,222769050,2750,2750,2750,2750,0
|
|
20230615,163900,222769050,2750,2750,2750,2750,0
|
|
20230615,163800,222769050,2750,2750,2750,2750,0
|
|
20230615,163700,222769050,2750,2750,2750,2750,4333
|
|
20230615,163600,222769050,2750,2750,2750,2750,0
|
|
20230615,163500,222769050,2750,2750,2750,2750,0
|
|
20230615,163400,222769050,2750,2750,2750,2750,0
|
|
20230615,163300,222769050,2750,2750,2750,2750,0
|
|
20230615,163200,222769050,2750,2750,2750,2750,0
|
|
20230615,163100,222769050,2750,2750,2750,2750,0
|
|
20230615,163000,222769050,2750,2750,2750,2750,0
|
|
20230615,162900,222769050,2750,2750,2750,2750,0
|
|
20230615,162800,222769050,2750,2750,2750,2750,0
|
|
20230615,162700,222769050,2750,2750,2750,2750,0
|
|
20230615,162600,222769050,2750,2750,2750,2750,0
|
|
20230615,162500,222769050,2750,2750,2750,2750,0
|
|
20230615,162400,222769050,2750,2750,2750,2750,0
|
|
20230615,162300,222769050,2750,2750,2750,2750,0
|
|
20230615,162200,222769050,2750,2750,2750,2750,0
|
|
20230615,162100,222769050,2750,2750,2750,2750,0
|
|
20230615,162000,222769050,2750,2750,2750,2750,0
|
|
20230615,161900,222769050,2750,2750,2750,2750,0
|
|
20230615,161800,222769050,2750,2750,2750,2750,0
|
|
20230615,161700,222769050,2750,2750,2750,2750,0
|
|
20230615,161600,222769050,2750,2750,2750,2750,0
|
|
20230615,161500,222769050,2750,2750,2750,2750,0
|
|
20230615,161400,222769050,2750,2750,2750,2750,0
|
|
20230615,161300,222769050,2750,2750,2750,2750,0
|
|
20230615,161200,222769050,2750,2750,2750,2750,0
|
|
20230615,161100,222769050,2750,2750,2750,2750,0
|
|
20230615,161000,222769050,2750,2750,2750,2750,0
|
|
20230615,160900,222769050,2750,2750,2750,2750,0
|
|
20230615,160800,222769050,2750,2750,2750,2750,0
|
|
20230615,160700,222769050,2750,2750,2750,2750,4333
|
|
20230615,160600,222769050,2750,2750,2750,2750,0
|
|
20230615,160500,222769050,2750,2750,2750,2750,0
|
|
20230615,160400,222769050,2750,2750,2750,2750,0
|
|
20230615,160300,222769050,2750,2750,2750,2750,0
|
|
20230615,160200,222769050,2750,2750,2750,2750,0
|
|
20230615,160100,222769050,2750,2750,2750,2750,0
|
|
20230615,160000,222769050,2750,2750,2750,2750,0
|
|
20230615,155900,222769050,2750,2750,2750,2750,0
|
|
20230615,155800,222769050,2750,2750,2750,2750,0
|
|
20230615,155700,222769050,2750,2750,2750,2750,0
|
|
20230615,155600,222769050,2750,2750,2750,2750,0
|
|
20230615,155500,222769050,2750,2750,2750,2750,0
|
|
20230615,155400,222769050,2750,2750,2750,2750,0
|
|
20230615,155300,222769050,2750,2750,2750,2750,0
|
|
20230615,155200,222769050,2750,2750,2750,2750,0
|
|
20230615,155100,222769050,2750,2750,2750,2750,0
|
|
20230615,155000,222769050,2750,2750,2750,2750,0
|
|
20230615,154900,222769050,2750,2750,2750,2750,0
|
|
20230615,154800,222769050,2750,2750,2750,2750,0
|
|
20230615,154700,222769050,2750,2750,2750,2750,0
|
|
20230615,154600,222769050,2750,2750,2750,2750,0
|
|
20230615,154500,222769050,2750,2750,2750,2750,0
|
|
20230615,154400,222769050,2750,2750,2750,2750,0
|
|
20230615,154300,222769050,2750,2750,2750,2750,0
|
|
20230615,154200,222769050,2750,2750,2750,2750,0
|
|
20230615,154100,222769050,2750,2750,2750,2750,0
|
|
20230615,154000,222769050,2750,2750,2750,2750,0
|
|
20230615,153900,222769050,2750,2750,2750,2750,0
|
|
20230615,153800,222769050,2750,2750,2750,2750,0
|
|
20230615,153700,222769050,2750,2750,2750,2750,4333
|
|
20230615,153600,222769050,2750,2750,2750,2750,0
|
|
20230615,153500,222769050,2750,2750,2750,2750,0
|
|
20230615,153400,222769050,2750,2750,2750,2750,0
|
|
20230615,153300,222769050,2750,2750,2750,2750,0
|
|
20230615,153200,222769050,2750,2750,2750,2750,0
|
|
20230615,153100,222769050,2750,2750,2750,2750,0
|
|
20230615,153000,222769050,2750,2750,2750,2750,4333
|
|
20230615,152900,210853300,2765,2765,2765,2765,0
|
|
20230615,152800,210853300,2765,2765,2765,2765,0
|
|
20230615,152700,210853300,2765,2765,2765,2765,0
|
|
20230615,152600,210853300,2765,2765,2765,2765,0
|
|
20230615,152500,210853300,2765,2765,2765,2765,0
|
|
20230615,152400,210853300,2765,2765,2765,2765,0
|
|
20230615,152300,210853300,2765,2765,2765,2765,0
|
|
20230615,152200,210853300,2765,2765,2765,2765,0
|
|
20230615,152100,210853300,2765,2765,2765,2765,0
|
|
20230615,152000,210853300,2765,2765,2765,2765,0
|
|
20230615,151900,210853300,2765,2765,2765,2765,73
|
|
20230615,151800,210651455,2765,2760,2765,2760,11
|
|
20230615,151700,210621090,2765,2765,2765,2765,0
|
|
20230615,151600,210621090,2765,2760,2765,2760,454
|
|
20230615,151500,209368045,2775,2760,2775,2760,51
|
|
20230615,151400,209227270,2775,2765,2775,2765,24
|
|
20230615,151300,209160690,2775,2775,2775,2775,0
|
|
20230615,151200,209160690,2775,2765,2775,2760,4737
|
|
20230615,151100,196075015,2775,2775,2775,2775,10
|
|
20230615,151000,196047265,2775,2775,2775,2775,1
|
|
20230615,150900,196044490,2775,2765,2775,2765,201
|
|
20230615,150800,195488715,2775,2775,2775,2775,0
|
|
20230615,150700,195488715,2775,2765,2775,2765,1001
|
|
20230615,150600,192720940,2775,2775,2775,2775,2
|
|
20230615,150500,192715390,2775,2775,2775,2770,35
|
|
20230615,150400,192618405,2775,2770,2775,2770,3
|
|
20230615,150300,192610090,2775,2775,2775,2775,5
|
|
20230615,150200,192596215,2780,2770,2780,2770,25
|
|
20230615,150100,192526955,2770,2770,2770,2770,4
|
|
20230615,150000,192515875,2770,2770,2770,2770,2
|
|
20230615,145900,192510335,2780,2770,2780,2765,92
|
|
20230615,145800,192255410,2780,2770,2780,2770,26
|
|
20230615,145700,192183255,2780,2780,2780,2780,0
|
|
20230615,145600,192183255,2780,2775,2780,2770,212
|
|
20230615,145500,191594995,2780,2780,2780,2780,0
|
|
20230615,145400,191594995,2780,2770,2780,2770,68
|
|
20230615,145300,191406055,2780,2770,2780,2770,32
|
|
20230615,145200,191317405,2780,2770,2780,2770,6
|
|
20230615,145100,191300775,2780,2780,2780,2780,50
|
|
20230615,145000,191161775,2780,2780,2780,2780,10
|
|
20230615,144900,191133975,2780,2775,2780,2775,61
|
|
20230615,144800,190964670,2780,2775,2780,2775,2
|
|
20230615,144700,190959115,2780,2770,2780,2770,86
|
|
20230615,144600,190720860,2780,2775,2780,2775,6
|
|
20230615,144500,190704205,2780,2780,2780,2780,0
|
|
20230615,144400,190704205,2780,2780,2780,2780,2
|
|
20230615,144300,190698645,2765,2765,2765,2765,61
|
|
20230615,144200,190529980,2765,2765,2765,2765,0
|
|
20230615,144100,190529980,2765,2765,2765,2765,10
|
|
20230615,144000,190502330,2765,2765,2765,2765,0
|
|
20230615,143900,190502330,2765,2765,2765,2765,21
|
|
20230615,143800,190444265,2765,2765,2765,2765,0
|
|
20230615,143700,190444265,2765,2765,2765,2765,10
|
|
20230615,143600,190416615,2765,2765,2765,2765,0
|
|
20230615,143500,190416615,2765,2765,2765,2765,0
|
|
20230615,143400,190416615,2765,2765,2765,2765,10
|
|
20230615,143300,190388965,2765,2765,2765,2765,0
|
|
20230615,143200,190388965,2765,2770,2770,2765,110
|
|
20230615,143100,190084315,2765,2765,2765,2765,100
|
|
20230615,143000,189807815,2765,2765,2765,2765,20
|
|
20230615,142900,189752515,2765,2765,2765,2765,0
|
|
20230615,142800,189752515,2765,2765,2765,2765,21
|
|
20230615,142700,189694450,2765,2765,2765,2765,0
|
|
20230615,142600,189694450,2765,2765,2765,2765,10
|
|
20230615,142500,189666800,2775,2775,2775,2775,36
|
|
20230615,142400,189566900,2775,2765,2775,2765,10
|
|
20230615,142300,189539240,2775,2775,2775,2775,0
|
|
20230615,142200,189539240,2775,2775,2775,2775,1
|
|
20230615,142100,189536465,2765,2765,2765,2765,4
|
|
20230615,142000,189525405,2775,2775,2775,2775,5
|
|
20230615,141900,189511530,2775,2765,2775,2765,8
|
|
20230615,141800,189489400,2775,2775,2775,2775,0
|
|
20230615,141700,189489400,2775,2775,2775,2775,301
|
|
20230615,141600,188654125,2775,2775,2775,2775,0
|
|
20230615,141500,188654125,2775,2765,2775,2765,11
|
|
20230615,141400,188623700,2775,2775,2775,2775,0
|
|
20230615,141300,188623700,2775,2775,2775,2775,1
|
|
20230615,141200,188620925,2775,2775,2775,2775,0
|
|
20230615,141100,188620925,2775,2765,2775,2765,41
|
|
20230615,141000,188507450,2775,2775,2775,2775,2
|
|
20230615,140900,188501900,2775,2775,2775,2775,0
|
|
20230615,140800,188501900,2775,2775,2775,2775,0
|
|
20230615,140700,188501900,2775,2775,2775,2775,801
|
|
20230615,140600,186279125,2775,2775,2775,2775,0
|
|
20230615,140500,186279125,2775,2775,2775,2765,82
|
|
20230615,140400,186051885,2775,2775,2775,2775,6
|
|
20230615,140300,186035235,2775,2775,2775,2775,0
|
|
20230615,140200,186035235,2775,2775,2775,2775,2
|
|
20230615,140100,186029685,2775,2775,2775,2775,0
|
|
20230615,140000,186029685,2775,2760,2775,2760,65
|
|
20230615,135900,185850270,2770,2770,2770,2770,0
|
|
20230615,135800,185850270,2770,2770,2770,2770,1
|
|
20230615,135700,185847500,2760,2760,2760,2760,16
|
|
20230615,135600,185803340,2760,2760,2760,2760,467
|
|
20230615,135500,184514420,2760,2760,2760,2760,58
|
|
20230615,135400,184354340,2760,2770,2770,2760,301
|
|
20230615,135300,183523570,2770,2770,2770,2770,15
|
|
20230615,135200,183482020,2770,2760,2770,2760,13
|
|
20230615,135100,183446080,2765,2765,2765,2760,52
|
|
20230615,135000,183302350,2770,2770,2770,2770,0
|
|
20230615,134900,183302350,2770,2770,2770,2770,0
|
|
20230615,134800,183302350,2770,2770,2770,2770,0
|
|
20230615,134700,183302350,2770,2770,2770,2770,0
|
|
20230615,134600,183302350,2770,2770,2770,2770,64
|
|
20230615,134500,183125070,2770,2775,2775,2770,391
|
|
20230615,134400,182040070,2775,2775,2775,2775,2
|
|
20230615,134300,182034520,2770,2770,2770,2770,50
|
|
20230615,134200,181896020,2770,2770,2770,2770,0
|
|
20230615,134100,181896020,2770,2770,2770,2770,0
|
|
20230615,134000,181896020,2770,2760,2770,2760,76
|
|
20230615,133900,181686240,2770,2770,2770,2770,41
|
|
20230615,133800,181572670,2770,2770,2770,2770,0
|
|
20230615,133700,181572670,2770,2765,2770,2760,45
|
|
20230615,133600,181448275,2760,2760,2760,2760,1
|
|
20230615,133500,181445515,2770,2770,2770,2770,0
|
|
20230615,133400,181445515,2770,2770,2770,2770,28
|
|
20230615,133300,181367955,2770,2770,2770,2770,1
|
|
20230615,133200,181365185,2760,2760,2760,2760,44
|
|
20230615,133100,181243745,2770,2770,2770,2770,0
|
|
20230615,133000,181243745,2770,2770,2770,2770,20
|
|
20230615,132900,181188345,2760,2760,2760,2760,17
|
|
20230615,132800,181141425,2760,2760,2760,2760,0
|
|
20230615,132700,181141425,2760,2760,2760,2760,11
|
|
20230615,132600,181111065,2760,2760,2760,2760,44
|
|
20230615,132500,180989625,2765,2765,2765,2765,20
|
|
20230615,132400,180934325,2770,2770,2770,2770,2
|
|
20230615,132300,180928785,2765,2770,2770,2765,3
|
|
20230615,132200,180920485,2760,2760,2760,2760,11
|
|
20230615,132100,180890125,2770,2770,2770,2770,54
|
|
20230615,132000,180740545,2770,2770,2770,2770,17
|
|
20230615,131900,180693455,2760,2760,2760,2760,0
|
|
20230615,131800,180693455,2760,2760,2760,2760,10
|
|
20230615,131700,180665855,2770,2770,2770,2765,202
|
|
20230615,131600,180106325,2775,2775,2775,2775,0
|
|
20230615,131500,180106325,2775,2765,2775,2765,7
|
|
20230615,131400,180086960,2760,2765,2765,2760,10
|
|
20230615,131300,180059335,2765,2765,2765,2760,916
|
|
20230615,131200,177529145,2770,2770,2770,2770,10
|
|
20230615,131100,177501445,2775,2775,2775,2775,0
|
|
20230615,131000,177501445,2775,2765,2775,2765,17
|
|
20230615,130900,177454430,2765,2765,2765,2760,14
|
|
20230615,130800,177415770,2765,2765,2775,2765,118
|
|
20230615,130700,177089485,2760,2760,2760,2760,44
|
|
20230615,130600,176968045,2765,2765,2765,2765,20
|
|
20230615,130500,176912745,2765,2765,2765,2765,1
|
|
20230615,130400,176909980,2765,2765,2765,2765,121
|
|
20230615,130300,176575415,2775,2775,2775,2775,0
|
|
20230615,130200,176575415,2775,2765,2775,2765,45
|
|
20230615,130100,176450980,2765,2770,2770,2765,204
|
|
20230615,130000,175885910,2770,2770,2770,2760,214
|
|
20230615,125900,175293280,2770,2770,2770,2770,41
|
|
20230615,125800,175179710,2760,2765,2770,2760,196
|
|
20230615,125700,174638285,2765,2765,2765,2765,44
|
|
20230615,125600,174516625,2770,2770,2770,2770,0
|
|
20230615,125500,174516625,2770,2770,2770,2770,1
|
|
20230615,125400,174513855,2765,2770,2770,2765,31
|
|
20230615,125300,174428040,2770,2775,2775,2770,21
|
|
20230615,125200,174369770,2775,2765,2780,2765,8
|
|
20230615,125100,174347625,2780,2780,2780,2780,0
|
|
20230615,125000,174347625,2780,2770,2780,2765,19
|
|
20230615,124900,174295010,2765,2770,2770,2765,42
|
|
20230615,124800,174178680,2770,2770,2770,2770,2
|
|
20230615,124700,174173140,2780,2780,2780,2780,10
|
|
20230615,124600,174145340,2780,2780,2780,2780,0
|
|
20230615,124500,174145340,2780,2780,2780,2780,50
|
|
20230615,124400,174006340,2780,2780,2780,2780,0
|
|
20230615,124300,174006340,2780,2780,2780,2780,0
|
|
20230615,124200,174006340,2780,2770,2780,2770,251
|
|
20230615,124100,173309840,2770,2770,2775,2770,14
|
|
20230615,124000,173271055,2770,2775,2775,2770,166
|
|
20230615,123900,172810470,2775,2775,2775,2775,210
|
|
20230615,123800,172227720,2770,2770,2770,2770,71
|
|
20230615,123700,172031050,2775,2770,2775,2770,11
|
|
20230615,123600,172000575,2775,2775,2775,2775,0
|
|
20230615,123500,172000575,2775,2765,2775,2765,31
|
|
20230615,123400,171914750,2770,2770,2770,2770,0
|
|
20230615,123300,171914750,2770,2765,2770,2765,45
|
|
20230615,123200,171790320,2765,2765,2770,2765,32
|
|
20230615,123100,171701735,2770,2775,2775,2765,14
|
|
20230615,123000,171662915,2775,2765,2775,2760,45
|
|
20230615,122900,171538695,2760,2760,2760,2760,880
|
|
20230615,122800,169109895,2765,2770,2775,2765,84
|
|
20230615,122700,168877620,2775,2770,2775,2770,4
|
|
20230615,122600,168866535,2775,2775,2775,2765,33
|
|
20230615,122500,168775135,2770,2765,2770,2765,44
|
|
20230615,122400,168653420,2765,2770,2770,2765,22
|
|
20230615,122300,168592585,2765,2765,2765,2765,4
|
|
20230615,122200,168581525,2775,2775,2775,2760,37
|
|
20230615,122100,168479155,2760,2775,2775,2760,1749
|
|
20230615,122000,163647850,2775,2775,2775,2770,4
|
|
20230615,121900,163636760,2765,2765,2775,2765,54
|
|
20230615,121800,163487440,2770,2770,2775,2770,3
|
|
20230615,121700,163479125,2775,2765,2775,2765,11
|
|
20230615,121600,163448685,2775,2770,2775,2770,21
|
|
20230615,121500,163390510,2775,2770,2775,2770,86
|
|
20230615,121400,163152285,2775,2775,2775,2770,420
|
|
20230615,121300,161986860,2780,2775,2780,2765,9
|
|
20230615,121200,161961880,2780,2760,2780,2760,86
|
|
20230615,121100,161724480,2780,2780,2780,2780,50
|
|
20230615,121000,161585480,2780,2780,2780,2770,8
|
|
20230615,120900,161563290,2760,2760,2760,2760,236
|
|
20230615,120800,160911930,2760,2755,2760,2755,55
|
|
20230615,120700,160760350,2760,2760,2760,2760,40
|
|
20230615,120600,160649950,2750,2750,2750,2750,10
|
|
20230615,120500,160622450,2760,2760,2760,2760,4
|
|
20230615,120400,160611410,2750,2745,2750,2745,21
|
|
20230615,120300,160553710,2750,2750,2750,2750,31
|
|
20230615,120200,160468460,2750,2755,2755,2740,793
|
|
20230615,120100,158290840,2750,2765,2765,2750,2044
|
|
20230615,120000,152665045,2765,2765,2765,2765,11
|
|
20230615,115900,152634630,2770,2770,2770,2770,0
|
|
20230615,115800,152634630,2770,2770,2770,2770,2
|
|
20230615,115700,152629090,2780,2780,2780,2780,0
|
|
20230615,115600,152629090,2780,2780,2780,2780,0
|
|
20230615,115500,152629090,2780,2780,2785,2775,46
|
|
20230615,115400,152501225,2785,2785,2785,2785,0
|
|
20230615,115300,152501225,2785,2785,2785,2785,5
|
|
20230615,115200,152487300,2785,2780,2785,2780,30
|
|
20230615,115100,152403895,2780,2780,2780,2780,0
|
|
20230615,115000,152403895,2780,2765,2780,2765,48
|
|
20230615,114900,152271145,2770,2770,2770,2770,2
|
|
20230615,114800,152265605,2780,2775,2780,2775,5
|
|
20230615,114700,152251725,2780,2780,2780,2780,0
|
|
20230615,114600,152251725,2780,2780,2780,2780,0
|
|
20230615,114500,152251725,2780,2770,2780,2765,203
|
|
20230615,114400,151690130,2770,2770,2775,2770,1010
|
|
20230615,114300,148892425,2775,2770,2780,2770,12
|
|
20230615,114200,148859170,2780,2770,2780,2765,62
|
|
20230615,114100,148687675,2780,2780,2780,2780,52
|
|
20230615,114000,148543115,2780,2780,2780,2735,15910
|
|
20230615,113900,104679245,2790,2790,2790,2790,0
|
|
20230615,113800,104679245,2790,2790,2790,2790,10
|
|
20230615,113700,104651345,2790,2790,2790,2790,0
|
|
20230615,113600,104651345,2790,2790,2790,2780,12
|
|
20230615,113500,104617965,2780,2780,2780,2780,44
|
|
20230615,113400,104495645,2790,2780,2790,2780,22
|
|
20230615,113300,104434475,2790,2785,2790,2785,2
|
|
20230615,113200,104428900,2785,2785,2790,2780,294
|
|
20230615,113100,103611480,2785,2790,2790,2785,4
|
|
20230615,113000,103600335,2780,2785,2785,2780,44
|
|
20230615,112900,103477905,2790,2790,2790,2790,0
|
|
20230615,112800,103477905,2790,2790,2790,2790,1
|
|
20230615,112700,103475115,2790,2790,2790,2780,8
|
|
20230615,112600,103452855,2780,2780,2780,2780,44
|
|
20230615,112500,103330535,2790,2790,2790,2790,0
|
|
20230615,112400,103330535,2790,2790,2790,2790,1
|
|
20230615,112300,103327745,2790,2775,2790,2775,11
|
|
20230615,112200,103297205,2790,2775,2790,2775,45
|
|
20230615,112100,103172295,2780,2780,2780,2780,1
|
|
20230615,112000,103169515,2785,2785,2785,2785,1
|
|
20230615,111900,103166730,2790,2790,2790,2790,0
|
|
20230615,111800,103166730,2790,2770,2790,2770,29
|
|
20230615,111700,103086380,2775,2770,2775,2770,3
|
|
20230615,111600,103078065,2775,2785,2785,2775,225
|
|
20230615,111500,102453615,2785,2785,2785,2785,10
|
|
20230615,111400,102425765,2790,2790,2790,2790,0
|
|
20230615,111300,102425765,2790,2790,2790,2790,40
|
|
20230615,111200,102314165,2790,2795,2795,2770,81
|
|
20230615,111100,102089360,2780,2785,2795,2775,1027
|
|
20230615,111000,99234950,2800,2785,2800,2785,11
|
|
20230615,110900,99204230,2785,2785,2785,2785,48
|
|
20230615,110800,99070550,2785,2785,2785,2785,180
|
|
20230615,110700,98569250,2785,2785,2785,2785,1588
|
|
20230615,110600,94146670,2785,2785,2790,2785,144
|
|
20230615,110500,93745580,2790,2790,2790,2790,0
|
|
20230615,110400,93745580,2790,2800,2800,2790,410
|
|
20230615,110300,92600180,2800,2800,2800,2800,1
|
|
20230615,110200,92597380,2790,2790,2790,2790,1
|
|
20230615,110100,92594590,2785,2790,2790,2785,44
|
|
20230615,110000,92472040,2785,2800,2800,2785,75
|
|
20230615,105900,92262885,2800,2790,2800,2785,2096
|
|
20230615,105800,86424660,2785,2790,2790,2785,636
|
|
20230615,105700,84650570,2795,2795,2795,2795,0
|
|
20230615,105600,84650570,2795,2795,2795,2795,393
|
|
20230615,105500,83552135,2795,2800,2800,2795,636
|
|
20230615,105400,81772030,2800,2805,2805,2800,2365
|
|
20230615,105300,75141720,2810,2810,2810,2810,35
|
|
20230615,105200,75043370,2810,2810,2810,2810,65
|
|
20230615,105100,74860720,2815,2815,2815,2815,100
|
|
20230615,105000,74579220,2815,2810,2815,2805,1172
|
|
20230615,104900,71286115,2810,2820,2820,2810,22
|
|
20230615,104800,71224185,2815,2815,2820,2815,108
|
|
20230615,104700,70920160,2820,2820,2820,2820,190
|
|
20230615,104600,70384360,2820,2820,2820,2820,10
|
|
20230615,104500,70356160,2830,2830,2830,2830,0
|
|
20230615,104400,70356160,2830,2830,2830,2830,0
|
|
20230615,104300,70356160,2830,2830,2830,2830,0
|
|
20230615,104200,70356160,2830,2830,2830,2830,0
|
|
20230615,104100,70356160,2830,2830,2830,2830,0
|
|
20230615,104000,70356160,2830,2830,2830,2830,0
|
|
20230615,103900,70356160,2830,2820,2830,2820,3
|
|
20230615,103800,70347685,2820,2830,2830,2820,31
|
|
20230615,103700,70259965,2830,2830,2830,2830,5
|
|
20230615,103600,70245815,2830,2830,2830,2830,0
|
|
20230615,103500,70245815,2830,2830,2830,2830,0
|
|
20230615,103400,70245815,2830,2830,2830,2830,0
|
|
20230615,103300,70245815,2830,2830,2830,2830,0
|
|
20230615,103200,70245815,2830,2820,2830,2820,3
|
|
20230615,103100,70237335,2820,2820,2820,2820,0
|
|
20230615,103000,70237335,2820,2820,2820,2820,0
|
|
20230615,102900,70237335,2820,2820,2820,2820,0
|
|
20230615,102800,70237335,2820,2825,2825,2810,1351
|
|
20230615,102700,66435220,2825,2825,2825,2825,0
|
|
20230615,102600,66435220,2825,2825,2825,2825,100
|
|
20230615,102500,66152720,2825,2825,2825,2825,0
|
|
20230615,102400,66152720,2825,2815,2825,2815,616
|
|
20230615,102300,64418640,2825,2815,2825,2815,1643
|
|
20230615,102200,59793530,2820,2825,2825,2820,1570
|
|
20230615,102100,55366105,2830,2830,2830,2830,1
|
|
20230615,102000,55363275,2840,2840,2840,2840,0
|
|
20230615,101900,55363275,2840,2840,2840,2830,12
|
|
20230615,101800,55329285,2820,2830,2840,2820,911
|
|
20230615,101700,52758080,2825,2825,2825,2825,1
|
|
20230615,101600,52755255,2840,2840,2840,2840,1
|
|
20230615,101500,52752415,2825,2830,2830,2825,47
|
|
20230615,101400,52619585,2835,2835,2835,2835,4
|
|
20230615,101300,52608245,2840,2835,2840,2835,20
|
|
20230615,101200,52551520,2825,2835,2835,2825,1027
|
|
20230615,101100,49650155,2840,2840,2840,2840,99
|
|
20230615,101000,49368995,2840,2835,2840,2835,2
|
|
20230615,100900,49363320,2840,2835,2840,2835,17
|
|
20230615,100800,49315100,2830,2830,2830,2830,969
|
|
20230615,100700,46572830,2840,2840,2840,2840,1
|
|
20230615,100600,46569990,2830,2830,2830,2830,0
|
|
20230615,100500,46569990,2830,2830,2830,2830,0
|
|
20230615,100400,46569990,2830,2830,2830,2830,139
|
|
20230615,100300,46176620,2835,2835,2835,2835,381
|
|
20230615,100200,45096485,2835,2835,2835,2835,0
|
|
20230615,100100,45096485,2835,2835,2835,2835,599
|
|
20230615,100000,43398320,2835,2835,2835,2835,0
|
|
20230615,095900,43398320,2835,2835,2835,2835,0
|
|
20230615,095800,43398320,2835,2835,2835,2835,0
|
|
20230615,095700,43398320,2835,2835,2835,2835,0
|
|
20230615,095600,43398320,2835,2835,2835,2835,50
|
|
20230615,095500,43256570,2835,2835,2835,2835,71
|
|
20230615,095400,43055285,2840,2840,2840,2840,0
|
|
20230615,095300,43055285,2840,2840,2840,2840,0
|
|
20230615,095200,43055285,2840,2840,2840,2840,5
|
|
20230615,095100,43041085,2840,2840,2840,2840,501
|
|
20230615,095000,41618245,2840,2840,2840,2840,3
|
|
20230615,094900,41609725,2840,2840,2840,2840,1
|
|
20230615,094800,41606885,2830,2830,2830,2830,0
|
|
20230615,094700,41606885,2830,2830,2830,2830,372
|
|
20230615,094600,40554125,2830,2830,2830,2830,0
|
|
20230615,094500,40554125,2830,2830,2830,2830,0
|
|
20230615,094400,40554125,2830,2830,2830,2830,0
|
|
20230615,094300,40554125,2830,2835,2835,2830,144
|
|
20230615,094200,40146345,2840,2840,2840,2840,1
|
|
20230615,094100,40143505,2835,2835,2835,2835,0
|
|
20230615,094000,40143505,2835,2835,2835,2835,0
|
|
20230615,093900,40143505,2835,2835,2835,2835,100
|
|
20230615,093800,39860005,2835,2835,2835,2835,629
|
|
20230615,093700,38076790,2845,2845,2845,2845,0
|
|
20230615,093600,38076790,2845,2845,2845,2845,200
|
|
20230615,093500,37507790,2845,2845,2845,2845,11
|
|
20230615,093400,37476495,2845,2845,2845,2845,0
|
|
20230615,093300,37476495,2845,2845,2845,2845,20
|
|
20230615,093200,37419595,2840,2840,2840,2840,1
|
|
20230615,093100,37416755,2830,2835,2840,2830,2331
|
|
20230615,093000,30816120,2835,2830,2835,2830,2952
|
|
20230615,092900,22453145,2830,2830,2830,2830,10
|
|
20230615,092800,22424845,2840,2840,2840,2840,0
|
|
20230615,092700,22424845,2840,2840,2840,2840,3
|
|
20230615,092600,22416325,2835,2835,2835,2835,0
|
|
20230615,092500,22416325,2835,2835,2835,2835,298
|
|
20230615,092400,21571495,2830,2830,2830,2830,0
|
|
20230615,092300,21571495,2830,2835,2835,2830,91
|
|
20230615,092200,21313960,2835,2835,2835,2835,1
|
|
20230615,092100,21311125,2835,2835,2840,2830,1239
|
|
20230615,092000,17794735,2840,2840,2840,2840,5
|
|
20230615,091900,17780535,2840,2840,2840,2840,0
|
|
20230615,091800,17780535,2840,2840,2840,2840,1
|
|
20230615,091700,17777695,2840,2840,2840,2840,1
|
|
20230615,091600,17774855,2835,2835,2835,2835,0
|
|
20230615,091500,17774855,2835,2835,2835,2835,0
|
|
20230615,091400,17774855,2835,2835,2840,2835,404
|
|
20230615,091300,16629015,2850,2850,2850,2850,0
|
|
20230615,091200,16629015,2850,2835,2855,2825,371
|
|
20230615,091100,15573915,2835,2835,2835,2835,0
|
|
20230615,091000,15573915,2835,2820,2835,2820,2614
|
|
20230615,090900,8200060,2820,2820,2820,2820,2
|
|
20230615,090800,8194420,2820,2820,2820,2820,106
|
|
20230615,090700,7895500,2820,2820,2820,2820,0
|
|
20230615,090600,7895500,2820,2820,2820,2820,40
|
|
20230615,090500,7782700,2820,2810,2820,2810,183
|
|
20230615,090400,7267805,2805,2805,2805,2805,0
|
|
20230615,090300,7267805,2805,2805,2805,2805,0
|
|
20230615,090200,7267805,2805,2805,2805,2805,328
|
|
20230615,090100,6347765,2805,2805,2805,2805,575
|
|
20230615,090000,4734890,2810,2805,2815,2805,1688
|