599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185600,42110965,2265,2265,2265,2265,1221
|
|
20230615,185500,42110965,2265,2265,2265,2265,0
|
|
20230615,185400,42110965,2265,2265,2265,2265,0
|
|
20230615,185300,42110965,2265,2265,2265,2265,0
|
|
20230615,185200,42110965,2265,2265,2265,2265,0
|
|
20230615,185100,42110965,2265,2265,2265,2265,0
|
|
20230615,185000,42110965,2265,2265,2265,2265,0
|
|
20230615,184900,42110965,2265,2265,2265,2265,0
|
|
20230615,184800,42110965,2265,2265,2265,2265,0
|
|
20230615,184700,42110965,2265,2265,2265,2265,0
|
|
20230615,184600,42110965,2265,2265,2265,2265,0
|
|
20230615,184500,42110965,2265,2265,2265,2265,0
|
|
20230615,184400,42110965,2265,2265,2265,2265,0
|
|
20230615,184300,42110965,2265,2265,2265,2265,0
|
|
20230615,184200,42110965,2265,2265,2265,2265,0
|
|
20230615,184100,42110965,2265,2265,2265,2265,0
|
|
20230615,184000,42110965,2265,2265,2265,2265,0
|
|
20230615,183900,42110965,2265,2265,2265,2265,0
|
|
20230615,183800,42110965,2265,2265,2265,2265,0
|
|
20230615,183700,42110965,2265,2265,2265,2265,0
|
|
20230615,183600,42110965,2265,2265,2265,2265,0
|
|
20230615,183500,42110965,2265,2265,2265,2265,0
|
|
20230615,183400,42110965,2265,2265,2265,2265,0
|
|
20230615,183300,42110965,2265,2265,2265,2265,0
|
|
20230615,183200,42110965,2265,2265,2265,2265,0
|
|
20230615,183100,42110965,2265,2265,2265,2265,0
|
|
20230615,183000,42110965,2265,2265,2265,2265,0
|
|
20230615,182900,42110965,2265,2265,2265,2265,0
|
|
20230615,182800,42110965,2265,2265,2265,2265,0
|
|
20230615,182700,42110965,2265,2265,2265,2265,0
|
|
20230615,182600,42110965,2265,2265,2265,2265,1221
|
|
20230615,182500,42110965,2265,2265,2265,2265,0
|
|
20230615,182400,42110965,2265,2265,2265,2265,0
|
|
20230615,182300,42110965,2265,2265,2265,2265,0
|
|
20230615,182200,42110965,2265,2265,2265,2265,0
|
|
20230615,182100,42110965,2265,2265,2265,2265,0
|
|
20230615,182000,42110965,2265,2265,2265,2265,0
|
|
20230615,181900,42110965,2265,2265,2265,2265,0
|
|
20230615,181800,42110965,2265,2265,2265,2265,0
|
|
20230615,181700,42110965,2265,2265,2265,2265,0
|
|
20230615,181600,42110965,2265,2265,2265,2265,0
|
|
20230615,181500,42110965,2265,2265,2265,2265,0
|
|
20230615,181400,42110965,2265,2265,2265,2265,0
|
|
20230615,181300,42110965,2265,2265,2265,2265,0
|
|
20230615,181200,42110965,2265,2265,2265,2265,0
|
|
20230615,181100,42110965,2265,2265,2265,2265,0
|
|
20230615,181000,42110965,2265,2265,2265,2265,0
|
|
20230615,180900,42110965,2265,2265,2265,2265,0
|
|
20230615,180800,42110965,2265,2265,2265,2265,0
|
|
20230615,180700,42110965,2265,2265,2265,2265,0
|
|
20230615,180600,42110965,2265,2265,2265,2265,0
|
|
20230615,180500,42110965,2265,2265,2265,2265,0
|
|
20230615,180400,42110965,2265,2265,2265,2265,0
|
|
20230615,180300,42110965,2265,2265,2265,2265,0
|
|
20230615,180200,42110965,2265,2265,2265,2265,0
|
|
20230615,180100,42110965,2265,2265,2265,2265,0
|
|
20230615,180000,42110965,2265,2265,2265,2265,0
|
|
20230615,175900,42110965,2265,2265,2265,2265,0
|
|
20230615,175800,42110965,2265,2265,2265,2265,0
|
|
20230615,175700,42110965,2265,2265,2265,2265,0
|
|
20230615,175600,42110965,2265,2265,2265,2265,1221
|
|
20230615,175500,42110965,2265,2265,2265,2265,0
|
|
20230615,175400,42110965,2265,2265,2265,2265,0
|
|
20230615,175300,42110965,2265,2265,2265,2265,0
|
|
20230615,175200,42110965,2265,2265,2265,2265,0
|
|
20230615,175100,42110965,2265,2265,2265,2265,0
|
|
20230615,175000,42110965,2265,2265,2265,2265,0
|
|
20230615,174900,42110965,2265,2265,2265,2265,0
|
|
20230615,174800,42110965,2265,2265,2265,2265,0
|
|
20230615,174700,42110965,2265,2265,2265,2265,0
|
|
20230615,174600,42110965,2265,2265,2265,2265,0
|
|
20230615,174500,42110965,2265,2265,2265,2265,0
|
|
20230615,174400,42110965,2265,2265,2265,2265,0
|
|
20230615,174300,42110965,2265,2265,2265,2265,0
|
|
20230615,174200,42110965,2265,2265,2265,2265,0
|
|
20230615,174100,42110965,2265,2265,2265,2265,0
|
|
20230615,174000,42110965,2265,2265,2265,2265,0
|
|
20230615,173900,42110965,2265,2265,2265,2265,0
|
|
20230615,173800,42110965,2265,2265,2265,2265,0
|
|
20230615,173700,42110965,2265,2265,2265,2265,0
|
|
20230615,173600,42110965,2265,2265,2265,2265,0
|
|
20230615,173500,42110965,2265,2265,2265,2265,0
|
|
20230615,173400,42110965,2265,2265,2265,2265,0
|
|
20230615,173300,42110965,2265,2265,2265,2265,0
|
|
20230615,173200,42110965,2265,2265,2265,2265,0
|
|
20230615,173100,42110965,2265,2265,2265,2265,0
|
|
20230615,173000,42110965,2265,2265,2265,2265,0
|
|
20230615,172900,42110965,2265,2265,2265,2265,0
|
|
20230615,172800,42110965,2265,2265,2265,2265,0
|
|
20230615,172700,42110965,2265,2265,2265,2265,0
|
|
20230615,172600,42110965,2265,2265,2265,2265,1221
|
|
20230615,172500,42110965,2265,2265,2265,2265,0
|
|
20230615,172400,42110965,2265,2265,2265,2265,0
|
|
20230615,172300,42110965,2265,2265,2265,2265,0
|
|
20230615,172200,42110965,2265,2265,2265,2265,0
|
|
20230615,172100,42110965,2265,2265,2265,2265,0
|
|
20230615,172000,42110965,2265,2265,2265,2265,0
|
|
20230615,171900,42110965,2265,2265,2265,2265,0
|
|
20230615,171800,42110965,2265,2265,2265,2265,0
|
|
20230615,171700,42110965,2265,2265,2265,2265,0
|
|
20230615,171600,42110965,2265,2265,2265,2265,0
|
|
20230615,171500,42110965,2265,2265,2265,2265,0
|
|
20230615,171400,42110965,2265,2265,2265,2265,0
|
|
20230615,171300,42110965,2265,2265,2265,2265,0
|
|
20230615,171200,42110965,2265,2265,2265,2265,0
|
|
20230615,171100,42110965,2265,2265,2265,2265,0
|
|
20230615,171000,42110965,2265,2265,2265,2265,0
|
|
20230615,170900,42110965,2265,2265,2265,2265,0
|
|
20230615,170800,42110965,2265,2265,2265,2265,0
|
|
20230615,170700,42110965,2265,2265,2265,2265,0
|
|
20230615,170600,42110965,2265,2265,2265,2265,0
|
|
20230615,170500,42110965,2265,2265,2265,2265,0
|
|
20230615,170400,42110965,2265,2265,2265,2265,0
|
|
20230615,170300,42110965,2265,2265,2265,2265,0
|
|
20230615,170200,42110965,2265,2265,2265,2265,0
|
|
20230615,170100,42110965,2265,2265,2265,2265,0
|
|
20230615,170000,42110965,2265,2265,2265,2265,0
|
|
20230615,165900,42110965,2265,2265,2265,2265,0
|
|
20230615,165800,42110965,2265,2265,2265,2265,0
|
|
20230615,165700,42110965,2265,2265,2265,2265,0
|
|
20230615,165600,42110965,2265,2265,2265,2265,1221
|
|
20230615,165500,42110965,2265,2265,2265,2265,0
|
|
20230615,165400,42110965,2265,2265,2265,2265,0
|
|
20230615,165300,42110965,2265,2265,2265,2265,0
|
|
20230615,165200,42110965,2265,2265,2265,2265,0
|
|
20230615,165100,42110965,2265,2265,2265,2265,0
|
|
20230615,165000,42110965,2265,2265,2265,2265,0
|
|
20230615,164900,42110965,2265,2265,2265,2265,0
|
|
20230615,164800,42110965,2265,2265,2265,2265,0
|
|
20230615,164700,42110965,2265,2265,2265,2265,0
|
|
20230615,164600,42110965,2265,2265,2265,2265,0
|
|
20230615,164500,42110965,2265,2265,2265,2265,0
|
|
20230615,164400,42110965,2265,2265,2265,2265,0
|
|
20230615,164300,42110965,2265,2265,2265,2265,0
|
|
20230615,164200,42110965,2265,2265,2265,2265,0
|
|
20230615,164100,42110965,2265,2265,2265,2265,0
|
|
20230615,164000,42110965,2265,2265,2265,2265,0
|
|
20230615,163900,42110965,2265,2265,2265,2265,0
|
|
20230615,163800,42110965,2265,2265,2265,2265,0
|
|
20230615,163700,42110965,2265,2265,2265,2265,0
|
|
20230615,163600,42110965,2265,2265,2265,2265,0
|
|
20230615,163500,42110965,2265,2265,2265,2265,0
|
|
20230615,163400,42110965,2265,2265,2265,2265,0
|
|
20230615,163300,42110965,2265,2265,2265,2265,0
|
|
20230615,163200,42110965,2265,2265,2265,2265,0
|
|
20230615,163100,42110965,2265,2265,2265,2265,0
|
|
20230615,163000,42110965,2265,2265,2265,2265,0
|
|
20230615,162900,42110965,2265,2265,2265,2265,0
|
|
20230615,162800,42110965,2265,2265,2265,2265,0
|
|
20230615,162700,42110965,2265,2265,2265,2265,0
|
|
20230615,162600,42110965,2265,2265,2265,2265,1221
|
|
20230615,162500,42110965,2265,2265,2265,2265,0
|
|
20230615,162400,42110965,2265,2265,2265,2265,0
|
|
20230615,162300,42110965,2265,2265,2265,2265,0
|
|
20230615,162200,42110965,2265,2265,2265,2265,0
|
|
20230615,162100,42110965,2265,2265,2265,2265,0
|
|
20230615,162000,42110965,2265,2265,2265,2265,0
|
|
20230615,161900,42110965,2265,2265,2265,2265,0
|
|
20230615,161800,42110965,2265,2265,2265,2265,0
|
|
20230615,161700,42110965,2265,2265,2265,2265,0
|
|
20230615,161600,42110965,2265,2265,2265,2265,0
|
|
20230615,161500,42110965,2265,2265,2265,2265,0
|
|
20230615,161400,42110965,2265,2265,2265,2265,0
|
|
20230615,161300,42110965,2265,2265,2265,2265,0
|
|
20230615,161200,42110965,2265,2265,2265,2265,0
|
|
20230615,161100,42110965,2265,2265,2265,2265,0
|
|
20230615,161000,42110965,2265,2265,2265,2265,0
|
|
20230615,160900,42110965,2265,2265,2265,2265,0
|
|
20230615,160800,42110965,2265,2265,2265,2265,0
|
|
20230615,160700,42110965,2265,2265,2265,2265,0
|
|
20230615,160600,42110965,2265,2265,2265,2265,0
|
|
20230615,160500,42110965,2265,2265,2265,2265,0
|
|
20230615,160400,42110965,2265,2265,2265,2265,0
|
|
20230615,160300,42110965,2265,2265,2265,2265,0
|
|
20230615,160200,42110965,2265,2265,2265,2265,0
|
|
20230615,160100,42110965,2265,2265,2265,2265,0
|
|
20230615,160000,42110965,2265,2265,2265,2265,0
|
|
20230615,155900,42110965,2265,2265,2265,2265,0
|
|
20230615,155800,42110965,2265,2265,2265,2265,0
|
|
20230615,155700,42110965,2265,2265,2265,2265,0
|
|
20230615,155600,42110965,2265,2265,2265,2265,1221
|
|
20230615,155500,42110965,2265,2265,2265,2265,0
|
|
20230615,155400,42110965,2265,2265,2265,2265,0
|
|
20230615,155300,42110965,2265,2265,2265,2265,0
|
|
20230615,155200,42110965,2265,2265,2265,2265,0
|
|
20230615,155100,42110965,2265,2265,2265,2265,0
|
|
20230615,155000,42110965,2265,2265,2265,2265,0
|
|
20230615,154900,42110965,2265,2265,2265,2265,0
|
|
20230615,154800,42110965,2265,2265,2265,2265,0
|
|
20230615,154700,42110965,2265,2265,2265,2265,0
|
|
20230615,154600,42110965,2265,2265,2265,2265,0
|
|
20230615,154500,42110965,2265,2265,2265,2265,0
|
|
20230615,154400,42110965,2265,2265,2265,2265,0
|
|
20230615,154300,42110965,2265,2265,2265,2265,0
|
|
20230615,154200,42110965,2265,2265,2265,2265,0
|
|
20230615,154100,42110965,2265,2265,2265,2265,0
|
|
20230615,154000,42110965,2265,2265,2265,2265,0
|
|
20230615,153900,42110965,2265,2265,2265,2265,0
|
|
20230615,153800,42110965,2265,2265,2265,2265,0
|
|
20230615,153700,42110965,2265,2265,2265,2265,0
|
|
20230615,153600,42110965,2265,2265,2265,2265,0
|
|
20230615,153500,42110965,2265,2265,2265,2265,0
|
|
20230615,153400,42110965,2265,2265,2265,2265,0
|
|
20230615,153300,42110965,2265,2265,2265,2265,0
|
|
20230615,153200,42110965,2265,2265,2265,2265,0
|
|
20230615,153100,42110965,2265,2265,2265,2265,0
|
|
20230615,153000,42110965,2265,2265,2265,2265,1221
|
|
20230615,152900,39345400,2265,2265,2265,2265,0
|
|
20230615,152800,39345400,2265,2265,2265,2265,0
|
|
20230615,152700,39345400,2265,2265,2265,2265,0
|
|
20230615,152600,39345400,2265,2265,2265,2265,0
|
|
20230615,152500,39345400,2265,2265,2265,2265,0
|
|
20230615,152400,39345400,2265,2265,2265,2265,0
|
|
20230615,152300,39345400,2265,2265,2265,2265,0
|
|
20230615,152200,39345400,2265,2265,2265,2265,0
|
|
20230615,152100,39345400,2265,2265,2265,2265,0
|
|
20230615,152000,39345400,2265,2265,2265,2265,0
|
|
20230615,151900,39345400,2265,2245,2265,2225,219
|
|
20230615,151800,38852515,2260,2260,2260,2260,0
|
|
20230615,151700,38852515,2260,2235,2260,2225,665
|
|
20230615,151600,37367785,2260,2260,2260,2260,0
|
|
20230615,151500,37367785,2260,2230,2260,2230,217
|
|
20230615,151400,36883845,2235,2235,2235,2235,0
|
|
20230615,151300,36883845,2235,2235,2235,2235,21
|
|
20230615,151200,36836910,2245,2245,2245,2245,0
|
|
20230615,151100,36836910,2245,2245,2245,2245,21
|
|
20230615,151000,36789765,2265,2235,2265,2235,380
|
|
20230615,150900,35937105,2225,2230,2230,2225,201
|
|
20230615,150800,35489790,2230,2230,2230,2230,0
|
|
20230615,150700,35489790,2230,2230,2230,2230,60
|
|
20230615,150600,35355990,2225,2225,2225,2225,0
|
|
20230615,150500,35355990,2225,2230,2230,2225,11
|
|
20230615,150400,35331475,2225,2225,2225,2225,149
|
|
20230615,150300,34999950,2225,2235,2245,2225,89
|
|
20230615,150200,34801000,2220,2220,2220,2220,0
|
|
20230615,150100,34801000,2220,2225,2225,2220,56
|
|
20230615,150000,34676675,2220,2220,2220,2220,0
|
|
20230615,145900,34676675,2220,2235,2240,2220,64
|
|
20230615,145800,34534520,2225,2225,2225,2225,83
|
|
20230615,145700,34349845,2240,2240,2240,2240,1
|
|
20230615,145600,34347605,2225,2220,2225,2220,151
|
|
20230615,145500,34011635,2235,2235,2235,2235,1
|
|
20230615,145400,34009400,2225,2220,2225,2220,55
|
|
20230615,145300,33887295,2235,2235,2235,2235,1
|
|
20230615,145200,33885060,2225,2225,2235,2220,82
|
|
20230615,145100,33702675,2225,2225,2225,2225,4
|
|
20230615,145000,33693775,2225,2235,2235,2225,124
|
|
20230615,144900,33417865,2225,2225,2225,2225,0
|
|
20230615,144800,33417865,2225,2225,2225,2225,83
|
|
20230615,144700,33233190,2235,2225,2235,2225,2
|
|
20230615,144600,33228730,2225,2225,2225,2225,55
|
|
20230615,144500,33106355,2235,2235,2235,2235,0
|
|
20230615,144400,33106355,2235,2225,2235,2225,57
|
|
20230615,144300,32979520,2235,2235,2235,2235,18
|
|
20230615,144200,32939290,2220,2225,2235,2220,57
|
|
20230615,144100,32812725,2225,2220,2225,2220,61
|
|
20230615,144000,32677280,2225,2225,2225,2225,3
|
|
20230615,143900,32670605,2220,2220,2220,2220,55
|
|
20230615,143800,32548505,2225,2225,2225,2225,1
|
|
20230615,143700,32546280,2220,2225,2235,2220,56
|
|
20230615,143600,32421940,2225,2225,2225,2225,0
|
|
20230615,143500,32421940,2225,2225,2225,2225,55
|
|
20230615,143400,32299565,2225,2225,2225,2225,1
|
|
20230615,143300,32297340,2220,2225,2225,2220,56
|
|
20230615,143200,32172745,2225,2225,2225,2225,0
|
|
20230615,143100,32172745,2225,2225,2225,2225,92
|
|
20230615,143000,31968045,2225,2230,2230,2225,701
|
|
20230615,142900,30408260,2230,2230,2240,2230,23
|
|
20230615,142800,30356880,2230,2230,2230,2230,2
|
|
20230615,142700,30352420,2230,2230,2230,2230,56
|
|
20230615,142600,30227540,2240,2230,2240,2230,73
|
|
20230615,142500,30064650,2230,2235,2245,2230,46
|
|
20230615,142400,29962000,2230,2230,2230,2230,0
|
|
20230615,142300,29962000,2230,2225,2230,2225,60
|
|
20230615,142200,29828205,2230,2230,2230,2230,565
|
|
20230615,142100,28568255,2230,2230,2230,2230,0
|
|
20230615,142000,28568255,2230,2230,2230,2230,54
|
|
20230615,141900,28447835,2230,2230,2230,2230,1
|
|
20230615,141800,28445605,2240,2230,2240,2230,73
|
|
20230615,141700,28282635,2235,2230,2235,2230,6
|
|
20230615,141600,28269230,2235,2235,2235,2230,62
|
|
20230615,141500,28130935,2235,2235,2245,2230,11
|
|
20230615,141400,28106325,2235,2235,2235,2235,133
|
|
20230615,141300,27809070,2250,2250,2250,2250,2
|
|
20230615,141200,27804570,2235,2235,2235,2235,55
|
|
20230615,141100,27681645,2235,2235,2235,2235,1
|
|
20230615,141000,27679410,2235,2235,2235,2235,56
|
|
20230615,140900,27554250,2235,2235,2235,2235,0
|
|
20230615,140800,27554250,2235,2235,2235,2235,54
|
|
20230615,140700,27433560,2235,2235,2235,2235,1
|
|
20230615,140600,27431325,2235,2235,2235,2235,260
|
|
20230615,140500,26850225,2235,2235,2235,2235,55
|
|
20230615,140400,26727300,2240,2240,2240,2240,1
|
|
20230615,140300,26725060,2240,2235,2240,2235,57
|
|
20230615,140200,26597655,2235,2240,2240,2235,2
|
|
20230615,140100,26593180,2255,2235,2255,2235,211
|
|
20230615,140000,26120720,2235,2250,2250,2235,11
|
|
20230615,135900,26095985,2235,2235,2235,2235,56
|
|
20230615,135800,25970825,2235,2235,2235,2235,16
|
|
20230615,135700,25935065,2235,2235,2235,2235,54
|
|
20230615,135600,25814375,2235,2235,2235,2235,1
|
|
20230615,135500,25812140,2235,2235,2235,2235,55
|
|
20230615,135400,25689215,2235,2235,2235,2235,1
|
|
20230615,135300,25686980,2235,2235,2235,2235,55
|
|
20230615,135200,25564055,2235,2235,2235,2235,0
|
|
20230615,135100,25564055,2235,2235,2235,2235,55
|
|
20230615,135000,25441130,2235,2240,2240,2235,2
|
|
20230615,134900,25436655,2235,2235,2240,2235,57
|
|
20230615,134800,25309255,2240,2240,2240,2235,57
|
|
20230615,134700,25181850,2235,2235,2235,2235,1
|
|
20230615,134600,25179615,2240,2240,2240,2235,56
|
|
20230615,134500,25054445,2240,2240,2240,2235,9
|
|
20230615,134400,25034290,2240,2240,2240,2240,64
|
|
20230615,134300,24890930,2240,2240,2240,2240,0
|
|
20230615,134200,24890930,2240,2250,2250,2240,61
|
|
20230615,134100,24754240,2240,2240,2240,2240,0
|
|
20230615,134000,24754240,2240,2240,2240,2240,55
|
|
20230615,133900,24631040,2240,2240,2240,2240,0
|
|
20230615,133800,24631040,2240,2240,2240,2240,56
|
|
20230615,133700,24505600,2235,2235,2235,2235,0
|
|
20230615,133600,24505600,2235,2235,2240,2235,59
|
|
20230615,133500,24373725,2240,2240,2240,2240,3
|
|
20230615,133400,24367005,2240,2240,2240,2240,62
|
|
20230615,133300,24228125,2235,2240,2240,2235,8
|
|
20230615,133200,24210210,2240,2240,2240,2240,63
|
|
20230615,133100,24069090,2235,2235,2235,2235,0
|
|
20230615,133000,24069090,2235,2235,2235,2235,56
|
|
20230615,132900,23943930,2240,2240,2240,2240,60
|
|
20230615,132800,23809530,2240,2240,2240,2240,0
|
|
20230615,132700,23809530,2240,2240,2240,2240,57
|
|
20230615,132600,23681850,2250,2245,2250,2245,30
|
|
20230615,132500,23614485,2240,2240,2240,2240,56
|
|
20230615,132400,23489045,2240,2240,2240,2240,641
|
|
20230615,132300,22053205,2240,2245,2245,2240,60
|
|
20230615,132200,21918510,2245,2245,2245,2245,0
|
|
20230615,132100,21918510,2245,2245,2245,2245,0
|
|
20230615,132000,21918510,2245,2245,2245,2245,1
|
|
20230615,131900,21916265,2245,2245,2245,2245,0
|
|
20230615,131800,21916265,2245,2245,2245,2245,2
|
|
20230615,131700,21911775,2245,2245,2245,2245,0
|
|
20230615,131600,21911775,2245,2245,2245,2245,0
|
|
20230615,131500,21911775,2245,2245,2245,2245,1
|
|
20230615,131400,21909530,2245,2245,2245,2245,1
|
|
20230615,131300,21907285,2245,2245,2245,2245,1
|
|
20230615,131200,21905040,2245,2245,2245,2245,0
|
|
20230615,131100,21905040,2245,2245,2245,2245,1
|
|
20230615,131000,21902795,2245,2245,2245,2245,0
|
|
20230615,130900,21902795,2245,2245,2245,2245,1
|
|
20230615,130800,21900550,2245,2245,2245,2245,0
|
|
20230615,130700,21900550,2245,2245,2245,2245,0
|
|
20230615,130600,21900550,2245,2245,2245,2245,1
|
|
20230615,130500,21898305,2245,2245,2245,2245,1
|
|
20230615,130400,21896060,2245,2245,2245,2245,0
|
|
20230615,130300,21896060,2245,2245,2245,2245,2
|
|
20230615,130200,21891570,2245,2245,2245,2245,0
|
|
20230615,130100,21891570,2245,2245,2245,2245,0
|
|
20230615,130000,21891570,2245,2245,2245,2245,0
|
|
20230615,125900,21891570,2245,2245,2245,2245,0
|
|
20230615,125800,21891570,2245,2245,2245,2245,0
|
|
20230615,125700,21891570,2245,2245,2245,2245,0
|
|
20230615,125600,21891570,2245,2245,2245,2245,1
|
|
20230615,125500,21889325,2245,2245,2245,2245,0
|
|
20230615,125400,21889325,2245,2245,2245,2245,1
|
|
20230615,125300,21887080,2245,2245,2245,2245,1
|
|
20230615,125200,21884835,2245,2245,2245,2245,0
|
|
20230615,125100,21884835,2245,2245,2245,2245,1
|
|
20230615,125000,21882590,2245,2245,2245,2245,1
|
|
20230615,124900,21880345,2245,2245,2245,2245,1
|
|
20230615,124800,21878100,2245,2245,2245,2245,0
|
|
20230615,124700,21878100,2245,2245,2245,2245,1
|
|
20230615,124600,21875855,2245,2245,2245,2245,1
|
|
20230615,124500,21873610,2260,2245,2260,2245,6
|
|
20230615,124400,21860065,2245,2245,2245,2245,0
|
|
20230615,124300,21860065,2245,2245,2245,2245,1
|
|
20230615,124200,21857820,2245,2245,2245,2245,0
|
|
20230615,124100,21857820,2245,2245,2245,2245,1
|
|
20230615,124000,21855575,2245,2245,2245,2245,1
|
|
20230615,123900,21853330,2245,2245,2245,2245,1
|
|
20230615,123800,21851085,2245,2245,2245,2245,1
|
|
20230615,123700,21848840,2245,2245,2245,2245,0
|
|
20230615,123600,21848840,2245,2245,2245,2245,1
|
|
20230615,123500,21846595,2245,2245,2245,2245,1
|
|
20230615,123400,21844350,2245,2245,2245,2245,0
|
|
20230615,123300,21844350,2245,2245,2245,2245,0
|
|
20230615,123200,21844350,2245,2245,2245,2245,2
|
|
20230615,123100,21839860,2240,2240,2240,2240,0
|
|
20230615,123000,21839860,2240,2240,2240,2240,0
|
|
20230615,122900,21839860,2240,2240,2240,2240,1
|
|
20230615,122800,21837620,2240,2240,2240,2240,1
|
|
20230615,122700,21835380,2240,2240,2240,2240,0
|
|
20230615,122600,21835380,2240,2240,2240,2240,2
|
|
20230615,122500,21830900,2240,2240,2240,2240,0
|
|
20230615,122400,21830900,2240,2240,2240,2240,0
|
|
20230615,122300,21830900,2240,2240,2240,2240,1
|
|
20230615,122200,21828660,2240,2240,2240,2240,1
|
|
20230615,122100,21826420,2240,2240,2240,2240,1
|
|
20230615,122000,21824180,2240,2240,2240,2240,0
|
|
20230615,121900,21824180,2240,2240,2240,2240,1
|
|
20230615,121800,21821940,2240,2240,2240,2240,0
|
|
20230615,121700,21821940,2240,2260,2260,2240,2
|
|
20230615,121600,21817440,2240,2240,2240,2240,1
|
|
20230615,121500,21815200,2240,2240,2240,2240,0
|
|
20230615,121400,21815200,2240,2240,2240,2240,1
|
|
20230615,121300,21812960,2240,2245,2245,2240,2
|
|
20230615,121200,21808475,2240,2240,2240,2240,1
|
|
20230615,121100,21806235,2245,2245,2245,2245,0
|
|
20230615,121000,21806235,2245,2245,2245,2245,1
|
|
20230615,120900,21803990,2245,2245,2245,2245,0
|
|
20230615,120800,21803990,2245,2245,2245,2245,2
|
|
20230615,120700,21799500,2240,2240,2240,2240,0
|
|
20230615,120600,21799500,2240,2240,2240,2240,0
|
|
20230615,120500,21799500,2240,2240,2240,2240,1
|
|
20230615,120400,21797260,2240,2240,2240,2240,1
|
|
20230615,120300,21795020,2240,2240,2240,2240,0
|
|
20230615,120200,21795020,2240,2240,2240,2240,1
|
|
20230615,120100,21792780,2265,2265,2265,2265,0
|
|
20230615,120000,21792780,2265,2260,2265,2260,250
|
|
20230615,115900,21227065,2240,2240,2240,2240,1
|
|
20230615,115800,21224825,2240,2240,2240,2240,1
|
|
20230615,115700,21222585,2240,2240,2240,2240,0
|
|
20230615,115600,21222585,2240,2240,2240,2240,1
|
|
20230615,115500,21220345,2240,2260,2260,2240,6
|
|
20230615,115400,21206805,2240,2240,2240,2240,1
|
|
20230615,115300,21204565,2240,2240,2240,2240,0
|
|
20230615,115200,21204565,2240,2240,2240,2240,1
|
|
20230615,115100,21202325,2245,2245,2245,2245,1
|
|
20230615,115000,21200080,2250,2250,2255,2250,3
|
|
20230615,114900,21193325,2240,2240,2240,2240,1
|
|
20230615,114800,21191085,2240,2240,2240,2240,0
|
|
20230615,114700,21191085,2240,2240,2240,2240,1
|
|
20230615,114600,21188845,2240,2240,2240,2240,0
|
|
20230615,114500,21188845,2240,2240,2240,2240,0
|
|
20230615,114400,21188845,2240,2240,2240,2240,2
|
|
20230615,114300,21184365,2240,2240,2240,2240,0
|
|
20230615,114200,21184365,2240,2240,2240,2240,0
|
|
20230615,114100,21184365,2240,2240,2240,2240,1
|
|
20230615,114000,21182125,2240,2240,2240,2240,1
|
|
20230615,113900,21179885,2240,2240,2240,2240,0
|
|
20230615,113800,21179885,2240,2240,2240,2240,1
|
|
20230615,113700,21177645,2240,2240,2240,2240,1
|
|
20230615,113600,21175405,2240,2240,2240,2240,0
|
|
20230615,113500,21175405,2240,2240,2240,2240,2
|
|
20230615,113400,21170925,2240,2240,2240,2240,1
|
|
20230615,113300,21168685,2240,2240,2240,2240,0
|
|
20230615,113200,21168685,2240,2240,2240,2240,0
|
|
20230615,113100,21168685,2240,2240,2240,2240,1
|
|
20230615,113000,21166445,2240,2240,2240,2240,1
|
|
20230615,112900,21164205,2240,2240,2240,2240,0
|
|
20230615,112800,21164205,2240,2240,2240,2240,1
|
|
20230615,112700,21161965,2240,2240,2240,2240,1
|
|
20230615,112600,21159725,2240,2240,2240,2240,0
|
|
20230615,112500,21159725,2240,2240,2240,2240,1
|
|
20230615,112400,21157485,2240,2240,2240,2240,0
|
|
20230615,112300,21157485,2240,2240,2240,2240,0
|
|
20230615,112200,21157485,2240,2240,2240,2240,3
|
|
20230615,112100,21150765,2240,2240,2240,2240,0
|
|
20230615,112000,21150765,2240,2240,2240,2240,1
|
|
20230615,111900,21148525,2240,2240,2240,2240,0
|
|
20230615,111800,21148525,2240,2240,2240,2240,1
|
|
20230615,111700,21146285,2240,2240,2240,2240,1
|
|
20230615,111600,21144045,2240,2240,2240,2240,1
|
|
20230615,111500,21141805,2260,2260,2260,2260,0
|
|
20230615,111400,21141805,2260,2260,2260,2260,0
|
|
20230615,111300,21141805,2260,2260,2260,2260,0
|
|
20230615,111200,21141805,2260,2260,2260,2260,0
|
|
20230615,111100,21141805,2260,2260,2260,2260,0
|
|
20230615,111000,21141805,2260,2260,2260,2260,0
|
|
20230615,110900,21141805,2260,2240,2260,2240,15
|
|
20230615,110800,21107925,2260,2260,2260,2260,3
|
|
20230615,110700,21101145,2240,2240,2240,2240,1
|
|
20230615,110600,21098905,2240,2240,2240,2240,0
|
|
20230615,110500,21098905,2240,2240,2240,2240,0
|
|
20230615,110400,21098905,2240,2240,2240,2240,1
|
|
20230615,110300,21096665,2240,2240,2240,2240,0
|
|
20230615,110200,21096665,2240,2240,2240,2240,0
|
|
20230615,110100,21096665,2240,2240,2240,2240,1
|
|
20230615,110000,21094425,2240,2240,2240,2240,0
|
|
20230615,105900,21094425,2240,2240,2240,2240,0
|
|
20230615,105800,21094425,2240,2240,2240,2240,1
|
|
20230615,105700,21092185,2240,2240,2240,2240,0
|
|
20230615,105600,21092185,2240,2240,2240,2240,1
|
|
20230615,105500,21089945,2240,2240,2240,2240,1
|
|
20230615,105400,21087705,2240,2240,2240,2240,0
|
|
20230615,105300,21087705,2240,2240,2240,2240,0
|
|
20230615,105200,21087705,2240,2240,2240,2240,1
|
|
20230615,105100,21085465,2240,2240,2240,2240,1
|
|
20230615,105000,21083225,2240,2240,2240,2240,0
|
|
20230615,104900,21083225,2240,2240,2240,2240,1
|
|
20230615,104800,21080985,2240,2240,2240,2240,0
|
|
20230615,104700,21080985,2240,2240,2240,2240,0
|
|
20230615,104600,21080985,2240,2240,2240,2240,1
|
|
20230615,104500,21078745,2240,2240,2240,2240,0
|
|
20230615,104400,21078745,2240,2250,2250,2240,578
|
|
20230615,104300,19782720,2250,2250,2250,2250,0
|
|
20230615,104200,19782720,2250,2250,2250,2250,1
|
|
20230615,104100,19780470,2265,2265,2265,2265,0
|
|
20230615,104000,19780470,2265,2245,2265,2245,22
|
|
20230615,103900,19730730,2265,2245,2265,2245,212
|
|
20230615,103800,19253620,2260,2245,2260,2245,114
|
|
20230615,103700,18995995,2260,2245,2260,2245,11
|
|
20230615,103600,18971150,2245,2245,2245,2245,0
|
|
20230615,103500,18971150,2245,2245,2245,2245,0
|
|
20230615,103400,18971150,2245,2245,2245,2245,2
|
|
20230615,103300,18966660,2245,2245,2245,2245,0
|
|
20230615,103200,18966660,2245,2245,2245,2245,1
|
|
20230615,103100,18964415,2245,2245,2245,2245,0
|
|
20230615,103000,18964415,2245,2245,2245,2245,1
|
|
20230615,102900,18962170,2240,2240,2240,2240,1
|
|
20230615,102800,18959930,2260,2260,2260,2260,1
|
|
20230615,102700,18957670,2240,2240,2240,2240,0
|
|
20230615,102600,18957670,2240,2240,2240,2240,0
|
|
20230615,102500,18957670,2240,2240,2240,2240,1
|
|
20230615,102400,18955430,2240,2240,2240,2240,0
|
|
20230615,102300,18955430,2240,2240,2240,2240,1
|
|
20230615,102200,18953190,2240,2240,2240,2240,1
|
|
20230615,102100,18950950,2260,2260,2260,2260,0
|
|
20230615,102000,18950950,2260,2260,2260,2260,1
|
|
20230615,101900,18948690,2240,2260,2260,2240,19
|
|
20230615,101800,18905770,2245,2245,2245,2245,0
|
|
20230615,101700,18905770,2245,2245,2245,2245,2
|
|
20230615,101600,18901280,2260,2260,2260,2260,0
|
|
20230615,101500,18901280,2260,2260,2260,2260,2
|
|
20230615,101400,18896760,2245,2245,2245,2245,201
|
|
20230615,101300,18445515,2260,2245,2260,2245,19
|
|
20230615,101200,18402590,2245,2245,2245,2245,0
|
|
20230615,101100,18402590,2245,2245,2245,2245,1
|
|
20230615,101000,18400345,2260,2260,2260,2260,0
|
|
20230615,100900,18400345,2260,2245,2260,2245,3
|
|
20230615,100800,18393580,2260,2260,2260,2260,0
|
|
20230615,100700,18393580,2260,2260,2260,2260,1
|
|
20230615,100600,18391320,2245,2245,2245,2245,2
|
|
20230615,100500,18386830,2250,2250,2250,2250,0
|
|
20230615,100400,18386830,2250,2250,2250,2250,0
|
|
20230615,100300,18386830,2250,2250,2250,2250,0
|
|
20230615,100200,18386830,2250,2260,2260,2250,19
|
|
20230615,100100,18344030,2250,2250,2250,2250,5
|
|
20230615,100000,18332780,2260,2260,2260,2260,2
|
|
20230615,095900,18328260,2250,2255,2255,2250,70
|
|
20230615,095800,18170415,2255,2255,2255,2255,0
|
|
20230615,095700,18170415,2255,2255,2255,2255,2
|
|
20230615,095600,18165905,2255,2255,2255,2255,0
|
|
20230615,095500,18165905,2255,2255,2255,2255,1
|
|
20230615,095400,18163650,2255,2255,2255,2255,0
|
|
20230615,095300,18163650,2255,2255,2255,2255,1
|
|
20230615,095200,18161395,2255,2255,2255,2255,0
|
|
20230615,095100,18161395,2255,2255,2255,2255,3
|
|
20230615,095000,18154630,2255,2255,2255,2255,0
|
|
20230615,094900,18154630,2255,2255,2255,2255,0
|
|
20230615,094800,18154630,2255,2255,2260,2255,3
|
|
20230615,094700,18147860,2255,2255,2255,2255,0
|
|
20230615,094600,18147860,2255,2255,2255,2255,0
|
|
20230615,094500,18147860,2255,2255,2255,2255,1
|
|
20230615,094400,18145605,2255,2255,2255,2255,171
|
|
20230615,094300,17760000,2255,2250,2255,2250,2
|
|
20230615,094200,17755495,2250,2250,2250,2250,0
|
|
20230615,094100,17755495,2250,2250,2250,2250,1
|
|
20230615,094000,17753245,2250,2250,2250,2250,0
|
|
20230615,093900,17753245,2250,2250,2250,2250,0
|
|
20230615,093800,17753245,2250,2250,2250,2250,1
|
|
20230615,093700,17750995,2250,2250,2250,2250,1
|
|
20230615,093600,17748745,2250,2250,2250,2250,0
|
|
20230615,093500,17748745,2250,2250,2250,2250,0
|
|
20230615,093400,17748745,2250,2250,2250,2250,1
|
|
20230615,093300,17746495,2255,2255,2255,2255,8
|
|
20230615,093200,17728455,2250,2250,2250,2250,0
|
|
20230615,093100,17728455,2250,2250,2250,2250,0
|
|
20230615,093000,17728455,2250,2250,2250,2250,0
|
|
20230615,092900,17728455,2250,2250,2250,2250,1
|
|
20230615,092800,17726205,2255,2255,2255,2255,5
|
|
20230615,092700,17714930,2250,2250,2250,2250,1
|
|
20230615,092600,17712680,2260,2260,2260,2260,0
|
|
20230615,092500,17712680,2260,2260,2260,2260,2
|
|
20230615,092400,17708160,2245,2245,2245,2245,15
|
|
20230615,092300,17674485,2245,2245,2245,2245,36
|
|
20230615,092200,17593665,2245,2240,2245,2240,309
|
|
20230615,092100,16900840,2240,2240,2240,2240,124
|
|
20230615,092000,16623080,2265,2245,2265,2235,502
|
|
20230615,091900,15499990,2265,2265,2265,2265,0
|
|
20230615,091800,15499990,2265,2240,2265,2240,205
|
|
20230615,091700,15040665,2265,2255,2265,2240,700
|
|
20230615,091600,13468660,2280,2280,2280,2280,0
|
|
20230615,091500,13468660,2280,2280,2280,2280,1
|
|
20230615,091400,13466380,2255,2255,2255,2255,1
|
|
20230615,091300,13464125,2280,2280,2280,2280,2
|
|
20230615,091200,13459565,2240,2260,2260,2240,500
|
|
20230615,091100,12334670,2280,2280,2280,2280,0
|
|
20230615,091000,12334670,2280,2280,2280,2280,1
|
|
20230615,090900,12332390,2250,2260,2260,2250,1939
|
|
20230615,090800,7959230,2260,2270,2270,2260,1077
|
|
20230615,090700,5519685,2280,2270,2280,2270,533
|
|
20230615,090600,4309765,2270,2270,2270,2270,20
|
|
20230615,090500,4264365,2285,2280,2285,2270,209
|
|
20230615,090400,3788825,2285,2285,2285,2285,0
|
|
20230615,090300,3788825,2285,2285,2285,2285,15
|
|
20230615,090200,3754550,2290,2290,2290,2290,0
|
|
20230615,090100,3754550,2290,2285,2290,2285,95
|
|
20230615,090000,3537180,2285,2285,2285,2285,1548
|