589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184600,260948135,2830,2830,2830,2830,1106
|
|
20230616,184500,260948135,2830,2830,2830,2830,0
|
|
20230616,184400,260948135,2830,2830,2830,2830,0
|
|
20230616,184300,260948135,2830,2830,2830,2830,0
|
|
20230616,184200,260948135,2830,2830,2830,2830,0
|
|
20230616,184100,260948135,2830,2830,2830,2830,0
|
|
20230616,184000,260948135,2830,2830,2830,2830,0
|
|
20230616,183900,260948135,2830,2830,2830,2830,0
|
|
20230616,183800,260948135,2830,2830,2830,2830,0
|
|
20230616,183700,260948135,2830,2830,2830,2830,0
|
|
20230616,183600,260948135,2830,2830,2830,2830,0
|
|
20230616,183500,260948135,2830,2830,2830,2830,0
|
|
20230616,183400,260948135,2830,2830,2830,2830,0
|
|
20230616,183300,260948135,2830,2830,2830,2830,0
|
|
20230616,183200,260948135,2830,2830,2830,2830,0
|
|
20230616,183100,260948135,2830,2830,2830,2830,0
|
|
20230616,183000,260948135,2830,2830,2830,2830,0
|
|
20230616,182900,260948135,2830,2830,2830,2830,0
|
|
20230616,182800,260948135,2830,2830,2830,2830,0
|
|
20230616,182700,260948135,2830,2830,2830,2830,0
|
|
20230616,182600,260948135,2830,2830,2830,2830,0
|
|
20230616,182500,260948135,2830,2830,2830,2830,0
|
|
20230616,182400,260948135,2830,2830,2830,2830,0
|
|
20230616,182300,260948135,2830,2830,2830,2830,0
|
|
20230616,182200,260948135,2830,2830,2830,2830,0
|
|
20230616,182100,260948135,2830,2830,2830,2830,0
|
|
20230616,182000,260948135,2830,2830,2830,2830,0
|
|
20230616,181900,260948135,2830,2830,2830,2830,0
|
|
20230616,181800,260948135,2830,2830,2830,2830,0
|
|
20230616,181700,260948135,2830,2830,2830,2830,0
|
|
20230616,181600,260948135,2830,2830,2830,2830,1106
|
|
20230616,181500,260948135,2830,2830,2830,2830,0
|
|
20230616,181400,260948135,2830,2830,2830,2830,0
|
|
20230616,181300,260948135,2830,2830,2830,2830,0
|
|
20230616,181200,260948135,2830,2830,2830,2830,0
|
|
20230616,181100,260948135,2830,2830,2830,2830,0
|
|
20230616,181000,260948135,2830,2830,2830,2830,0
|
|
20230616,180900,260948135,2830,2830,2830,2830,0
|
|
20230616,180800,260948135,2830,2830,2830,2830,0
|
|
20230616,180700,260948135,2830,2830,2830,2830,0
|
|
20230616,180600,260948135,2830,2830,2830,2830,0
|
|
20230616,180500,260948135,2830,2830,2830,2830,0
|
|
20230616,180400,260948135,2830,2830,2830,2830,0
|
|
20230616,180300,260948135,2830,2830,2830,2830,0
|
|
20230616,180200,260948135,2830,2830,2830,2830,0
|
|
20230616,180100,260948135,2830,2830,2830,2830,0
|
|
20230616,180000,260948135,2830,2830,2830,2830,0
|
|
20230616,175900,260948135,2830,2830,2830,2830,0
|
|
20230616,175800,260948135,2830,2830,2830,2830,0
|
|
20230616,175700,260948135,2830,2830,2830,2830,0
|
|
20230616,175600,260948135,2830,2830,2830,2830,0
|
|
20230616,175500,260948135,2830,2830,2830,2830,0
|
|
20230616,175400,260948135,2830,2830,2830,2830,0
|
|
20230616,175300,260948135,2830,2830,2830,2830,0
|
|
20230616,175200,260948135,2830,2830,2830,2830,0
|
|
20230616,175100,260948135,2830,2830,2830,2830,0
|
|
20230616,175000,260948135,2830,2830,2830,2830,0
|
|
20230616,174900,260948135,2830,2830,2830,2830,0
|
|
20230616,174800,260948135,2830,2830,2830,2830,0
|
|
20230616,174700,260948135,2830,2830,2830,2830,0
|
|
20230616,174600,260948135,2830,2830,2830,2830,1106
|
|
20230616,174500,260948135,2830,2830,2830,2830,0
|
|
20230616,174400,260948135,2830,2830,2830,2830,0
|
|
20230616,174300,260948135,2830,2830,2830,2830,0
|
|
20230616,174200,260948135,2830,2830,2830,2830,0
|
|
20230616,174100,260948135,2830,2830,2830,2830,0
|
|
20230616,174000,260948135,2830,2830,2830,2830,0
|
|
20230616,173900,260948135,2830,2830,2830,2830,0
|
|
20230616,173800,260948135,2830,2830,2830,2830,0
|
|
20230616,173700,260948135,2830,2830,2830,2830,0
|
|
20230616,173600,260948135,2830,2830,2830,2830,0
|
|
20230616,173500,260948135,2830,2830,2830,2830,0
|
|
20230616,173400,260948135,2830,2830,2830,2830,0
|
|
20230616,173300,260948135,2830,2830,2830,2830,0
|
|
20230616,173200,260948135,2830,2830,2830,2830,0
|
|
20230616,173100,260948135,2830,2830,2830,2830,0
|
|
20230616,173000,260948135,2830,2830,2830,2830,0
|
|
20230616,172900,260948135,2830,2830,2830,2830,0
|
|
20230616,172800,260948135,2830,2830,2830,2830,0
|
|
20230616,172700,260948135,2830,2830,2830,2830,0
|
|
20230616,172600,260948135,2830,2830,2830,2830,0
|
|
20230616,172500,260948135,2830,2830,2830,2830,0
|
|
20230616,172400,260948135,2830,2830,2830,2830,0
|
|
20230616,172300,260948135,2830,2830,2830,2830,0
|
|
20230616,172200,260948135,2830,2830,2830,2830,0
|
|
20230616,172100,260948135,2830,2830,2830,2830,0
|
|
20230616,172000,260948135,2830,2830,2830,2830,0
|
|
20230616,171900,260948135,2830,2830,2830,2830,0
|
|
20230616,171800,260948135,2830,2830,2830,2830,0
|
|
20230616,171700,260948135,2830,2830,2830,2830,0
|
|
20230616,171600,260948135,2830,2830,2830,2830,1106
|
|
20230616,171500,260948135,2830,2830,2830,2830,0
|
|
20230616,171400,260948135,2830,2830,2830,2830,0
|
|
20230616,171300,260948135,2830,2830,2830,2830,0
|
|
20230616,171200,260948135,2830,2830,2830,2830,0
|
|
20230616,171100,260948135,2830,2830,2830,2830,0
|
|
20230616,171000,260948135,2830,2830,2830,2830,0
|
|
20230616,170900,260948135,2830,2830,2830,2830,0
|
|
20230616,170800,260948135,2830,2830,2830,2830,0
|
|
20230616,170700,260948135,2830,2830,2830,2830,0
|
|
20230616,170600,260948135,2830,2830,2830,2830,0
|
|
20230616,170500,260948135,2830,2830,2830,2830,0
|
|
20230616,170400,260948135,2830,2830,2830,2830,0
|
|
20230616,170300,260948135,2830,2830,2830,2830,0
|
|
20230616,170200,260948135,2830,2830,2830,2830,0
|
|
20230616,170100,260948135,2830,2830,2830,2830,0
|
|
20230616,170000,260948135,2830,2830,2830,2830,0
|
|
20230616,165900,260948135,2830,2830,2830,2830,0
|
|
20230616,165800,260948135,2830,2830,2830,2830,0
|
|
20230616,165700,260948135,2830,2830,2830,2830,0
|
|
20230616,165600,260948135,2830,2830,2830,2830,0
|
|
20230616,165500,260948135,2830,2830,2830,2830,0
|
|
20230616,165400,260948135,2830,2830,2830,2830,0
|
|
20230616,165300,260948135,2830,2830,2830,2830,0
|
|
20230616,165200,260948135,2830,2830,2830,2830,0
|
|
20230616,165100,260948135,2830,2830,2830,2830,0
|
|
20230616,165000,260948135,2830,2830,2830,2830,0
|
|
20230616,164900,260948135,2830,2830,2830,2830,0
|
|
20230616,164800,260948135,2830,2830,2830,2830,0
|
|
20230616,164700,260948135,2830,2830,2830,2830,0
|
|
20230616,164600,260948135,2830,2830,2830,2830,1106
|
|
20230616,164500,260948135,2830,2830,2830,2830,0
|
|
20230616,164400,260948135,2830,2830,2830,2830,0
|
|
20230616,164300,260948135,2830,2830,2830,2830,0
|
|
20230616,164200,260948135,2830,2830,2830,2830,0
|
|
20230616,164100,260948135,2830,2830,2830,2830,0
|
|
20230616,164000,260948135,2830,2830,2830,2830,0
|
|
20230616,163900,260948135,2830,2830,2830,2830,0
|
|
20230616,163800,260948135,2830,2830,2830,2830,0
|
|
20230616,163700,260948135,2830,2830,2830,2830,0
|
|
20230616,163600,260948135,2830,2830,2830,2830,0
|
|
20230616,163500,260948135,2830,2830,2830,2830,0
|
|
20230616,163400,260948135,2830,2830,2830,2830,0
|
|
20230616,163300,260948135,2830,2830,2830,2830,0
|
|
20230616,163200,260948135,2830,2830,2830,2830,0
|
|
20230616,163100,260948135,2830,2830,2830,2830,0
|
|
20230616,163000,260948135,2830,2830,2830,2830,0
|
|
20230616,162900,260948135,2830,2830,2830,2830,0
|
|
20230616,162800,260948135,2830,2830,2830,2830,0
|
|
20230616,162700,260948135,2830,2830,2830,2830,0
|
|
20230616,162600,260948135,2830,2830,2830,2830,0
|
|
20230616,162500,260948135,2830,2830,2830,2830,0
|
|
20230616,162400,260948135,2830,2830,2830,2830,0
|
|
20230616,162300,260948135,2830,2830,2830,2830,0
|
|
20230616,162200,260948135,2830,2830,2830,2830,0
|
|
20230616,162100,260948135,2830,2830,2830,2830,0
|
|
20230616,162000,260948135,2830,2830,2830,2830,0
|
|
20230616,161900,260948135,2830,2830,2830,2830,0
|
|
20230616,161800,260948135,2830,2830,2830,2830,0
|
|
20230616,161700,260948135,2830,2830,2830,2830,0
|
|
20230616,161600,260948135,2830,2830,2830,2830,1106
|
|
20230616,161500,260948135,2830,2830,2830,2830,0
|
|
20230616,161400,260948135,2830,2830,2830,2830,0
|
|
20230616,161300,260948135,2830,2830,2830,2830,0
|
|
20230616,161200,260948135,2830,2830,2830,2830,0
|
|
20230616,161100,260948135,2830,2830,2830,2830,0
|
|
20230616,161000,260948135,2830,2830,2830,2830,0
|
|
20230616,160900,260948135,2830,2830,2830,2830,0
|
|
20230616,160800,260948135,2830,2830,2830,2830,0
|
|
20230616,160700,260948135,2830,2830,2830,2830,0
|
|
20230616,160600,260948135,2830,2830,2830,2830,0
|
|
20230616,160500,260948135,2830,2830,2830,2830,0
|
|
20230616,160400,260948135,2830,2830,2830,2830,0
|
|
20230616,160300,260948135,2830,2830,2830,2830,0
|
|
20230616,160200,260948135,2830,2830,2830,2830,0
|
|
20230616,160100,260948135,2830,2830,2830,2830,0
|
|
20230616,160000,260948135,2830,2830,2830,2830,0
|
|
20230616,155900,260948135,2830,2830,2830,2830,0
|
|
20230616,155800,260948135,2830,2830,2830,2830,0
|
|
20230616,155700,260948135,2830,2830,2830,2830,0
|
|
20230616,155600,260948135,2830,2830,2830,2830,0
|
|
20230616,155500,260948135,2830,2830,2830,2830,0
|
|
20230616,155400,260948135,2830,2830,2830,2830,0
|
|
20230616,155300,260948135,2830,2830,2830,2830,0
|
|
20230616,155200,260948135,2830,2830,2830,2830,0
|
|
20230616,155100,260948135,2830,2830,2830,2830,0
|
|
20230616,155000,260948135,2830,2830,2830,2830,0
|
|
20230616,154900,260948135,2830,2830,2830,2830,0
|
|
20230616,154800,260948135,2830,2830,2830,2830,0
|
|
20230616,154700,260948135,2830,2830,2830,2830,0
|
|
20230616,154600,260948135,2830,2830,2830,2830,1106
|
|
20230616,154500,260948135,2830,2830,2830,2830,0
|
|
20230616,154400,260948135,2830,2830,2830,2830,0
|
|
20230616,154300,260948135,2830,2830,2830,2830,0
|
|
20230616,154200,260948135,2830,2830,2830,2830,0
|
|
20230616,154100,260948135,2830,2830,2830,2830,0
|
|
20230616,154000,260948135,2830,2830,2830,2830,0
|
|
20230616,153900,260948135,2830,2830,2830,2830,0
|
|
20230616,153800,260948135,2830,2830,2830,2830,0
|
|
20230616,153700,260948135,2830,2830,2830,2830,0
|
|
20230616,153600,260948135,2830,2830,2830,2830,0
|
|
20230616,153500,260948135,2830,2830,2830,2830,0
|
|
20230616,153400,260948135,2830,2830,2830,2830,0
|
|
20230616,153300,260948135,2830,2830,2830,2830,0
|
|
20230616,153200,260948135,2830,2830,2830,2830,0
|
|
20230616,153100,260948135,2830,2830,2830,2830,0
|
|
20230616,153000,260948135,2830,2830,2830,2830,1106
|
|
20230616,152900,257818155,2835,2835,2835,2835,0
|
|
20230616,152800,257818155,2835,2835,2835,2835,0
|
|
20230616,152700,257818155,2835,2835,2835,2835,0
|
|
20230616,152600,257818155,2835,2835,2835,2835,0
|
|
20230616,152500,257818155,2835,2835,2835,2835,0
|
|
20230616,152400,257818155,2835,2835,2835,2835,0
|
|
20230616,152300,257818155,2835,2835,2835,2835,0
|
|
20230616,152200,257818155,2835,2835,2835,2835,0
|
|
20230616,152100,257818155,2835,2835,2835,2835,0
|
|
20230616,152000,257818155,2835,2835,2835,2835,0
|
|
20230616,151900,257818155,2835,2835,2835,2830,4
|
|
20230616,151800,257806825,2835,2830,2835,2830,3
|
|
20230616,151700,257798330,2835,2830,2835,2825,46
|
|
20230616,151600,257668235,2835,2830,2835,2830,11
|
|
20230616,151500,257637100,2835,2825,2835,2825,286
|
|
20230616,151400,256827775,2825,2825,2825,2825,0
|
|
20230616,151300,256827775,2825,2825,2825,2825,0
|
|
20230616,151200,256827775,2825,2820,2825,2820,2
|
|
20230616,151100,256822130,2825,2825,2825,2825,3
|
|
20230616,151000,256813655,2830,2830,2830,2830,0
|
|
20230616,150900,256813655,2830,2830,2830,2830,2
|
|
20230616,150800,256807995,2830,2820,2830,2820,484
|
|
20230616,150700,255443085,2825,2825,2825,2825,1735
|
|
20230616,150600,250541710,2830,2830,2830,2830,0
|
|
20230616,150500,250541710,2830,2825,2830,2825,10
|
|
20230616,150400,250513455,2830,2830,2830,2830,63
|
|
20230616,150300,250335165,2835,2830,2835,2830,70
|
|
20230616,150200,250137060,2835,2835,2835,2830,47
|
|
20230616,150100,250004015,2835,2835,2835,2835,3
|
|
20230616,150000,249995510,2835,2830,2835,2830,186
|
|
20230616,145900,249469125,2830,2830,2830,2830,0
|
|
20230616,145800,249469125,2830,2830,2830,2830,0
|
|
20230616,145700,249469125,2830,2830,2830,2830,2
|
|
20230616,145600,249463465,2830,2830,2830,2830,1
|
|
20230616,145500,249460635,2835,2835,2835,2835,0
|
|
20230616,145400,249460635,2835,2830,2835,2830,2
|
|
20230616,145300,249454970,2835,2835,2835,2835,5
|
|
20230616,145200,249440795,2835,2830,2835,2825,37
|
|
20230616,145100,249336245,2835,2835,2835,2835,0
|
|
20230616,145000,249336245,2835,2835,2835,2835,0
|
|
20230616,144900,249336245,2835,2835,2835,2835,0
|
|
20230616,144800,249336245,2835,2830,2835,2830,511
|
|
20230616,144700,247890110,2830,2830,2830,2825,16
|
|
20230616,144600,247844855,2835,2830,2835,2830,3
|
|
20230616,144500,247836360,2835,2830,2835,2830,359
|
|
20230616,144400,246820380,2835,2830,2835,2830,12
|
|
20230616,144300,246786415,2830,2830,2830,2830,315
|
|
20230616,144200,245894965,2830,2830,2830,2830,0
|
|
20230616,144100,245894965,2830,2825,2830,2825,2
|
|
20230616,144000,245889310,2830,2830,2830,2825,9
|
|
20230616,143900,245863845,2830,2830,2830,2830,25
|
|
20230616,143800,245793095,2830,2830,2830,2830,0
|
|
20230616,143700,245793095,2830,2825,2830,2825,2
|
|
20230616,143600,245787440,2830,2825,2830,2825,4
|
|
20230616,143500,245776135,2830,2830,2830,2825,24
|
|
20230616,143400,245708225,2835,2835,2835,2830,64
|
|
20230616,143300,245526795,2835,2830,2835,2825,3
|
|
20230616,143200,245518305,2835,2835,2835,2835,0
|
|
20230616,143100,245518305,2835,2830,2835,2830,10
|
|
20230616,143000,245490000,2835,2825,2835,2825,1166
|
|
20230616,142900,242196040,2825,2820,2825,2820,21
|
|
20230616,142800,242136815,2825,2825,2825,2825,0
|
|
20230616,142700,242136815,2825,2825,2825,2825,0
|
|
20230616,142600,242136815,2825,2825,2825,2825,806
|
|
20230616,142500,239859865,2825,2825,2825,2820,182
|
|
20230616,142400,239345720,2830,2830,2830,2830,0
|
|
20230616,142300,239345720,2830,2830,2830,2830,0
|
|
20230616,142200,239345720,2830,2830,2830,2830,5
|
|
20230616,142100,239331570,2830,2830,2830,2830,1
|
|
20230616,142000,239328740,2835,2835,2835,2835,0
|
|
20230616,141900,239328740,2835,2835,2835,2835,1
|
|
20230616,141800,239325905,2835,2835,2835,2835,100
|
|
20230616,141700,239042405,2835,2835,2835,2835,5
|
|
20230616,141600,239028230,2835,2835,2835,2835,0
|
|
20230616,141500,239028230,2835,2835,2835,2835,0
|
|
20230616,141400,239028230,2835,2835,2835,2835,5
|
|
20230616,141300,239014055,2835,2835,2835,2835,0
|
|
20230616,141200,239014055,2835,2830,2835,2830,319
|
|
20230616,141100,238111280,2830,2830,2830,2830,0
|
|
20230616,141000,238111280,2830,2830,2830,2825,3
|
|
20230616,140900,238102795,2835,2820,2835,2820,309
|
|
20230616,140800,237231365,2825,2825,2825,2825,2
|
|
20230616,140700,237225715,2835,2830,2835,2830,320
|
|
20230616,140600,236320110,2835,2830,2835,2830,682
|
|
20230616,140500,234390045,2830,2830,2830,2830,0
|
|
20230616,140400,234390045,2830,2830,2830,2830,0
|
|
20230616,140300,234390045,2830,2825,2830,2825,3
|
|
20230616,140200,234381565,2830,2830,2830,2830,0
|
|
20230616,140100,234381565,2830,2830,2830,2830,0
|
|
20230616,140000,234381565,2830,2830,2830,2830,0
|
|
20230616,135900,234381565,2830,2830,2830,2830,0
|
|
20230616,135800,234381565,2830,2830,2830,2830,0
|
|
20230616,135700,234381565,2830,2825,2830,2825,26
|
|
20230616,135600,234308105,2825,2825,2825,2825,0
|
|
20230616,135500,234308105,2825,2820,2825,2820,74
|
|
20230616,135400,234099190,2825,2825,2825,2805,737
|
|
20230616,135300,232026140,2830,2830,2830,2830,0
|
|
20230616,135200,232026140,2830,2830,2830,2830,0
|
|
20230616,135100,232026140,2830,2830,2830,2830,0
|
|
20230616,135000,232026140,2830,2830,2830,2830,6
|
|
20230616,134900,232009160,2830,2830,2830,2830,0
|
|
20230616,134800,232009160,2830,2830,2830,2830,0
|
|
20230616,134700,232009160,2830,2830,2830,2830,0
|
|
20230616,134600,232009160,2830,2830,2830,2830,0
|
|
20230616,134500,232009160,2830,2830,2835,2825,336
|
|
20230616,134400,231059930,2835,2830,2835,2830,102
|
|
20230616,134300,230771265,2835,2830,2835,2830,2
|
|
20230616,134200,230765600,2835,2830,2835,2830,20
|
|
20230616,134100,230708945,2835,2830,2835,2830,9
|
|
20230616,134000,230683470,2835,2835,2835,2830,229
|
|
20230616,133900,230034345,2840,2840,2840,2840,0
|
|
20230616,133800,230034345,2840,2840,2840,2840,2
|
|
20230616,133700,230028665,2835,2835,2835,2835,0
|
|
20230616,133600,230028665,2835,2835,2835,2835,0
|
|
20230616,133500,230028665,2835,2835,2835,2835,103
|
|
20230616,133400,229736660,2840,2840,2840,2840,0
|
|
20230616,133300,229736660,2840,2840,2840,2840,0
|
|
20230616,133200,229736660,2840,2840,2840,2840,0
|
|
20230616,133100,229736660,2840,2840,2840,2840,1
|
|
20230616,133000,229733820,2835,2835,2835,2835,0
|
|
20230616,132900,229733820,2835,2835,2835,2835,0
|
|
20230616,132800,229733820,2835,2835,2835,2835,0
|
|
20230616,132700,229733820,2835,2835,2835,2835,0
|
|
20230616,132600,229733820,2835,2835,2835,2835,0
|
|
20230616,132500,229733820,2835,2835,2835,2835,0
|
|
20230616,132400,229733820,2835,2835,2835,2835,0
|
|
20230616,132300,229733820,2835,2835,2835,2835,2300
|
|
20230616,132200,223213320,2840,2840,2840,2840,180
|
|
20230616,132100,222702120,2835,2835,2835,2835,2
|
|
20230616,132000,222696450,2835,2835,2835,2835,7
|
|
20230616,131900,222676605,2835,2835,2840,2835,192
|
|
20230616,131800,222131390,2835,2835,2835,2835,0
|
|
20230616,131700,222131390,2835,2835,2835,2835,0
|
|
20230616,131600,222131390,2835,2835,2835,2835,3
|
|
20230616,131500,222122885,2835,2835,2835,2835,5
|
|
20230616,131400,222108710,2840,2835,2840,2835,85
|
|
20230616,131300,221867730,2835,2835,2835,2835,1
|
|
20230616,131200,221864895,2835,2835,2835,2835,50
|
|
20230616,131100,221723145,2835,2835,2835,2835,0
|
|
20230616,131000,221723145,2835,2840,2840,2835,639
|
|
20230616,130900,219908440,2840,2840,2840,2840,0
|
|
20230616,130800,219908440,2840,2840,2840,2840,0
|
|
20230616,130700,219908440,2840,2840,2840,2840,0
|
|
20230616,130600,219908440,2840,2840,2840,2840,0
|
|
20230616,130500,219908440,2840,2840,2840,2840,0
|
|
20230616,130400,219908440,2840,2840,2840,2840,0
|
|
20230616,130300,219908440,2840,2840,2840,2840,3
|
|
20230616,130200,219899920,2845,2840,2845,2840,29
|
|
20230616,130100,219817555,2845,2845,2845,2845,0
|
|
20230616,130000,219817555,2845,2845,2845,2845,0
|
|
20230616,125900,219817555,2845,2840,2845,2840,10
|
|
20230616,125800,219789150,2845,2840,2845,2840,10
|
|
20230616,125700,219760745,2845,2845,2845,2845,247
|
|
20230616,125600,219058030,2845,2845,2845,2845,1
|
|
20230616,125500,219055185,2845,2840,2845,2840,808
|
|
20230616,125400,216756960,2835,2840,2840,2805,2004
|
|
20230616,125300,211106235,2845,2845,2845,2845,0
|
|
20230616,125200,211106235,2845,2845,2845,2845,1
|
|
20230616,125100,211103390,2840,2840,2840,2840,0
|
|
20230616,125000,211103390,2840,2840,2840,2840,0
|
|
20230616,124900,211103390,2840,2840,2840,2840,0
|
|
20230616,124800,211103390,2840,2840,2840,2840,0
|
|
20230616,124700,211103390,2840,2840,2840,2840,1
|
|
20230616,124600,211100550,2845,2845,2845,2845,0
|
|
20230616,124500,211100550,2845,2845,2845,2845,0
|
|
20230616,124400,211100550,2845,2845,2845,2845,0
|
|
20230616,124300,211100550,2845,2845,2845,2845,0
|
|
20230616,124200,211100550,2845,2845,2845,2845,1
|
|
20230616,124100,211097705,2845,2845,2845,2845,0
|
|
20230616,124000,211097705,2845,2845,2845,2845,0
|
|
20230616,123900,211097705,2845,2845,2845,2845,1
|
|
20230616,123800,211094860,2840,2840,2840,2840,2
|
|
20230616,123700,211089180,2845,2845,2845,2845,0
|
|
20230616,123600,211089180,2845,2845,2845,2845,0
|
|
20230616,123500,211089180,2845,2845,2845,2845,2
|
|
20230616,123400,211083490,2840,2840,2840,2840,0
|
|
20230616,123300,211083490,2840,2840,2840,2840,0
|
|
20230616,123200,211083490,2840,2840,2840,2840,0
|
|
20230616,123100,211083490,2840,2840,2840,2840,1
|
|
20230616,123000,211080650,2845,2845,2845,2845,4
|
|
20230616,122900,211069270,2845,2845,2845,2845,1
|
|
20230616,122800,211066425,2840,2840,2840,2840,0
|
|
20230616,122700,211066425,2840,2840,2840,2840,408
|
|
20230616,122600,209907705,2840,2840,2840,2840,0
|
|
20230616,122500,209907705,2840,2840,2840,2840,0
|
|
20230616,122400,209907705,2840,2840,2840,2840,214
|
|
20230616,122300,209299945,2840,2840,2840,2840,0
|
|
20230616,122200,209299945,2840,2840,2840,2840,0
|
|
20230616,122100,209299945,2840,2840,2840,2840,100
|
|
20230616,122000,209015945,2840,2840,2840,2840,5
|
|
20230616,121900,209001745,2840,2840,2840,2840,1435
|
|
20230616,121800,204926345,2840,2840,2840,2840,5
|
|
20230616,121700,204912145,2840,2840,2840,2840,0
|
|
20230616,121600,204912145,2840,2840,2840,2840,12
|
|
20230616,121500,204878065,2840,2840,2845,2840,122
|
|
20230616,121400,204531085,2840,2840,2840,2840,210
|
|
20230616,121300,203934685,2845,2845,2845,2845,0
|
|
20230616,121200,203934685,2845,2845,2845,2845,0
|
|
20230616,121100,203934685,2845,2845,2845,2845,0
|
|
20230616,121000,203934685,2845,2845,2845,2845,1
|
|
20230616,120900,203931840,2845,2845,2845,2845,0
|
|
20230616,120800,203931840,2845,2845,2845,2845,0
|
|
20230616,120700,203931840,2845,2845,2845,2845,0
|
|
20230616,120600,203931840,2845,2845,2845,2845,0
|
|
20230616,120500,203931840,2845,2840,2845,2840,38
|
|
20230616,120400,203823915,2845,2845,2845,2845,0
|
|
20230616,120300,203823915,2845,2845,2845,2845,0
|
|
20230616,120200,203823915,2845,2845,2845,2845,0
|
|
20230616,120100,203823915,2845,2840,2845,2840,861
|
|
20230616,120000,201378300,2840,2840,2840,2840,0
|
|
20230616,115900,201378300,2840,2840,2840,2840,521
|
|
20230616,115800,199898660,2840,2840,2840,2840,160
|
|
20230616,115700,199444260,2840,2840,2840,2840,0
|
|
20230616,115600,199444260,2840,2840,2840,2840,0
|
|
20230616,115500,199444260,2840,2840,2840,2840,0
|
|
20230616,115400,199444260,2840,2840,2840,2840,1
|
|
20230616,115300,199441420,2840,2840,2840,2835,87
|
|
20230616,115200,199194355,2845,2840,2845,2840,2
|
|
20230616,115100,199188670,2845,2845,2845,2840,3
|
|
20230616,115000,199180140,2840,2840,2840,2840,35
|
|
20230616,114900,199080740,2845,2845,2845,2845,0
|
|
20230616,114800,199080740,2845,2845,2845,2845,1
|
|
20230616,114700,199077895,2840,2845,2845,2840,55
|
|
20230616,114600,198921690,2845,2840,2845,2840,209
|
|
20230616,114500,198328125,2845,2845,2845,2845,0
|
|
20230616,114400,198328125,2845,2840,2845,2840,36
|
|
20230616,114300,198225880,2845,2845,2845,2845,0
|
|
20230616,114200,198225880,2845,2845,2845,2845,0
|
|
20230616,114100,198225880,2845,2845,2845,2845,0
|
|
20230616,114000,198225880,2845,2845,2845,2845,171
|
|
20230616,113900,197739385,2840,2845,2845,2840,108
|
|
20230616,113800,197432165,2845,2845,2845,2845,0
|
|
20230616,113700,197432165,2845,2840,2845,2840,13
|
|
20230616,113600,197395240,2840,2840,2840,2840,50
|
|
20230616,113500,197253240,2840,2840,2840,2840,0
|
|
20230616,113400,197253240,2840,2840,2840,2840,50
|
|
20230616,113300,197111240,2840,2840,2840,2840,1
|
|
20230616,113200,197108400,2835,2835,2840,2835,146
|
|
20230616,113100,196694485,2840,2840,2840,2840,0
|
|
20230616,113000,196694485,2840,2840,2840,2840,0
|
|
20230616,112900,196694485,2840,2840,2840,2840,31
|
|
20230616,112800,196606445,2840,2840,2840,2840,9
|
|
20230616,112700,196580885,2840,2835,2840,2835,4
|
|
20230616,112600,196569540,2840,2840,2840,2840,0
|
|
20230616,112500,196569540,2840,2840,2840,2840,0
|
|
20230616,112400,196569540,2840,2840,2840,2840,0
|
|
20230616,112300,196569540,2840,2840,2840,2840,1
|
|
20230616,112200,196566700,2835,2840,2840,2835,30
|
|
20230616,112100,196481505,2840,2840,2840,2840,7
|
|
20230616,112000,196461625,2840,2835,2840,2835,146
|
|
20230616,111900,196046990,2840,2835,2840,2835,51
|
|
20230616,111800,195902400,2840,2840,2840,2840,0
|
|
20230616,111700,195902400,2840,2840,2840,2840,2
|
|
20230616,111600,195896720,2840,2840,2840,2840,0
|
|
20230616,111500,195896720,2840,2840,2840,2840,0
|
|
20230616,111400,195896720,2840,2840,2840,2840,0
|
|
20230616,111300,195896720,2840,2840,2840,2840,2
|
|
20230616,111200,195891040,2845,2845,2845,2845,0
|
|
20230616,111100,195891040,2845,2845,2845,2845,1
|
|
20230616,111000,195888195,2835,2835,2835,2835,0
|
|
20230616,110900,195888195,2835,2840,2840,2835,401
|
|
20230616,110800,194751355,2840,2840,2840,2840,1
|
|
20230616,110700,194748515,2845,2845,2845,2835,282
|
|
20230616,110600,193946490,2850,2850,2850,2850,0
|
|
20230616,110500,193946490,2850,2850,2850,2850,0
|
|
20230616,110400,193946490,2850,2850,2850,2850,4
|
|
20230616,110300,193935090,2850,2845,2850,2845,204
|
|
20230616,110200,193353700,2850,2850,2850,2850,0
|
|
20230616,110100,193353700,2850,2850,2850,2850,3
|
|
20230616,110000,193345150,2845,2845,2845,2845,16
|
|
20230616,105900,193299630,2845,2850,2850,2845,7600
|
|
20230616,105800,171642635,2850,2850,2850,2850,903
|
|
20230616,105700,169069085,2850,2850,2850,2850,0
|
|
20230616,105600,169069085,2850,2850,2850,2850,0
|
|
20230616,105500,169069085,2850,2850,2850,2850,5
|
|
20230616,105400,169054835,2850,2845,2850,2845,467
|
|
20230616,105300,167726180,2845,2845,2845,2845,2
|
|
20230616,105200,167720490,2845,2845,2845,2845,6
|
|
20230616,105100,167703420,2840,2840,2840,2840,34
|
|
20230616,105000,167606860,2840,2850,2850,2840,45
|
|
20230616,104900,167478815,2855,2855,2855,2855,3
|
|
20230616,104800,167470250,2855,2855,2855,2855,0
|
|
20230616,104700,167470250,2855,2850,2855,2850,43
|
|
20230616,104600,167347695,2850,2850,2850,2850,4
|
|
20230616,104500,167336295,2850,2850,2855,2850,373
|
|
20230616,104400,166273240,2855,2850,2855,2850,666
|
|
20230616,104300,164375125,2855,2855,2855,2855,0
|
|
20230616,104200,164375125,2855,2850,2855,2850,6
|
|
20230616,104100,164358020,2855,2850,2855,2850,1019
|
|
20230616,104000,161453855,2855,2855,2855,2855,31
|
|
20230616,103900,161365350,2855,2860,2860,2845,1007
|
|
20230616,103800,158500205,2860,2860,2860,2860,50
|
|
20230616,103700,158357205,2860,2850,2860,2850,1605
|
|
20230616,103600,153781945,2850,2845,2850,2845,1071
|
|
20230616,103500,150734870,2850,2850,2850,2850,59
|
|
20230616,103400,150566720,2850,2840,2850,2840,950
|
|
20230616,103300,147863770,2845,2840,2845,2840,6
|
|
20230616,103200,147846725,2845,2840,2845,2840,116
|
|
20230616,103100,147517270,2845,2845,2845,2845,0
|
|
20230616,103000,147517270,2845,2840,2845,2840,230
|
|
20230616,102900,146864060,2845,2850,2850,2845,3
|
|
20230616,102800,146855520,2845,2845,2845,2845,320
|
|
20230616,102700,145945120,2845,2845,2845,2845,1
|
|
20230616,102600,145942275,2845,2845,2845,2845,0
|
|
20230616,102500,145942275,2845,2845,2845,2845,0
|
|
20230616,102400,145942275,2845,2845,2845,2845,50
|
|
20230616,102300,145800025,2845,2845,2845,2845,0
|
|
20230616,102200,145800025,2845,2845,2845,2845,0
|
|
20230616,102100,145800025,2845,2830,2845,2830,6569
|
|
20230616,102000,127184680,2830,2830,2830,2825,3210
|
|
20230616,101900,118100685,2830,2830,2830,2830,100
|
|
20230616,101800,117817685,2830,2830,2830,2830,0
|
|
20230616,101700,117817685,2830,2825,2830,2820,313
|
|
20230616,101600,116934940,2830,2830,2830,2830,0
|
|
20230616,101500,116934940,2830,2825,2830,2825,5
|
|
20230616,101400,116920805,2830,2825,2830,2825,86
|
|
20230616,101300,116677845,2820,2820,2820,2820,244
|
|
20230616,101200,115989765,2820,2820,2820,2820,6
|
|
20230616,101100,115972845,2825,2825,2825,2825,0
|
|
20230616,101000,115972845,2825,2825,2830,2825,18
|
|
20230616,100900,115921990,2830,2830,2830,2830,1
|
|
20230616,100800,115919160,2830,2830,2830,2825,107
|
|
20230616,100700,115616360,2835,2835,2835,2835,2
|
|
20230616,100600,115610690,2835,2835,2835,2835,502
|
|
20230616,100500,114187520,2800,2830,2835,2800,1179
|
|
20230616,100400,110859410,2830,2830,2830,2830,7
|
|
20230616,100300,110839600,2830,2825,2830,2825,30
|
|
20230616,100200,110754725,2830,2830,2830,2830,24
|
|
20230616,100100,110686805,2830,2820,2830,2820,621
|
|
20230616,100000,108931290,2825,2825,2825,2825,0
|
|
20230616,095900,108931290,2825,2825,2825,2825,2
|
|
20230616,095800,108925640,2825,2820,2825,2820,1167
|
|
20230616,095700,105634285,2820,2820,2820,2820,0
|
|
20230616,095600,105634285,2820,2820,2820,2820,51
|
|
20230616,095500,105490465,2810,2820,2820,2810,304
|
|
20230616,095400,104636035,2820,2820,2820,2820,161
|
|
20230616,095300,104182015,2820,2820,2820,2820,0
|
|
20230616,095200,104182015,2820,2820,2820,2820,1
|
|
20230616,095100,104179195,2820,2810,2820,2810,3262
|
|
20230616,095000,94998160,2815,2815,2815,2815,0
|
|
20230616,094900,94998160,2815,2810,2815,2810,111
|
|
20230616,094800,94686245,2815,2815,2815,2815,0
|
|
20230616,094700,94686245,2815,2815,2815,2815,0
|
|
20230616,094600,94686245,2815,2815,2815,2800,91
|
|
20230616,094500,94431415,2805,2805,2805,2805,48
|
|
20230616,094400,94296775,2805,2810,2810,2805,102
|
|
20230616,094300,94010615,2805,2810,2810,2805,941
|
|
20230616,094200,91367455,2810,2815,2815,2810,357
|
|
20230616,094100,90363995,2815,2815,2820,2815,166
|
|
20230616,094000,89896690,2820,2815,2820,2810,302
|
|
20230616,093900,89047940,2820,2820,2820,2810,266
|
|
20230616,093800,88299435,2820,2820,2820,2820,29
|
|
20230616,093700,88217655,2825,2815,2825,2815,625
|
|
20230616,093600,86455650,2820,2820,2820,2820,71
|
|
20230616,093500,86255430,2825,2825,2825,2825,0
|
|
20230616,093400,86255430,2825,2825,2830,2825,5
|
|
20230616,093300,86241300,2830,2830,2830,2830,11
|
|
20230616,093200,86210170,2830,2830,2830,2830,2
|
|
20230616,093100,86204510,2830,2825,2830,2825,644
|
|
20230616,093000,84385205,2825,2820,2825,2820,2222
|
|
20230616,092900,78119155,2815,2815,2815,2815,40
|
|
20230616,092800,78006555,2820,2820,2820,2820,1
|
|
20230616,092700,78003735,2820,2820,2820,2820,4
|
|
20230616,092600,77992455,2820,2810,2820,2810,513
|
|
20230616,092500,76546660,2810,2810,2810,2810,26
|
|
20230616,092400,76473600,2810,2810,2815,2810,94
|
|
20230616,092300,76209455,2815,2815,2815,2810,785
|
|
20230616,092200,74003580,2820,2820,2820,2820,201
|
|
20230616,092100,73436760,2820,2820,2820,2815,134
|
|
20230616,092000,73059365,2820,2810,2820,2810,117
|
|
20230616,091900,72730565,2805,2810,2810,2805,32
|
|
20230616,091800,72640800,2810,2810,2810,2810,0
|
|
20230616,091700,72640800,2810,2800,2810,2800,7362
|
|
20230616,091600,52016840,2800,2800,2800,2800,101
|
|
20230616,091500,51734040,2810,2810,2810,2810,35
|
|
20230616,091400,51635690,2805,2810,2810,2805,218
|
|
20230616,091300,51023255,2810,2810,2810,2810,388
|
|
20230616,091200,49932975,2810,2810,2810,2810,100
|
|
20230616,091100,49651975,2820,2820,2820,2820,83
|
|
20230616,091000,49417915,2820,2815,2820,2815,4010
|
|
20230616,090900,38128980,2815,2800,2815,2800,4889
|
|
20230616,090800,24429770,2800,2785,2800,2785,5834
|
|
20230616,090700,8137300,2790,2790,2790,2790,651
|
|
20230616,090600,6321010,2800,2795,2800,2795,445
|
|
20230616,090500,5076765,2800,2795,2800,2795,102
|
|
20230616,090400,4791665,2790,2775,2790,2760,1402
|
|
20230616,090300,899075,2790,2785,2795,2780,15
|
|
20230616,090200,857325,2795,2785,2795,2780,116
|
|
20230616,090100,534760,2795,2795,2795,2795,8
|
|
20230616,090000,512400,2800,2800,2800,2800,183
|