606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190300,49628675,2195,2195,2195,2195,1890
|
|
20230619,190200,49628675,2195,2195,2195,2195,0
|
|
20230619,190100,49628675,2195,2195,2195,2195,0
|
|
20230619,190000,49628675,2195,2195,2195,2195,0
|
|
20230619,185900,49628675,2195,2195,2195,2195,0
|
|
20230619,185800,49628675,2195,2195,2195,2195,0
|
|
20230619,185700,49628675,2195,2195,2195,2195,0
|
|
20230619,185600,49628675,2195,2195,2195,2195,0
|
|
20230619,185500,49628675,2195,2195,2195,2195,0
|
|
20230619,185400,49628675,2195,2195,2195,2195,0
|
|
20230619,185300,49628675,2195,2195,2195,2195,0
|
|
20230619,185200,49628675,2195,2195,2195,2195,0
|
|
20230619,185100,49628675,2195,2195,2195,2195,0
|
|
20230619,185000,49628675,2195,2195,2195,2195,0
|
|
20230619,184900,49628675,2195,2195,2195,2195,0
|
|
20230619,184800,49628675,2195,2195,2195,2195,0
|
|
20230619,184700,49628675,2195,2195,2195,2195,0
|
|
20230619,184600,49628675,2195,2195,2195,2195,0
|
|
20230619,184500,49628675,2195,2195,2195,2195,0
|
|
20230619,184400,49628675,2195,2195,2195,2195,0
|
|
20230619,184300,49628675,2195,2195,2195,2195,0
|
|
20230619,184200,49628675,2195,2195,2195,2195,0
|
|
20230619,184100,49628675,2195,2195,2195,2195,0
|
|
20230619,184000,49628675,2195,2195,2195,2195,0
|
|
20230619,183900,49628675,2195,2195,2195,2195,0
|
|
20230619,183800,49628675,2195,2195,2195,2195,0
|
|
20230619,183700,49628675,2195,2195,2195,2195,0
|
|
20230619,183600,49628675,2195,2195,2195,2195,0
|
|
20230619,183500,49628675,2195,2195,2195,2195,0
|
|
20230619,183400,49628675,2195,2195,2195,2195,0
|
|
20230619,183300,49628675,2195,2195,2195,2195,1890
|
|
20230619,183200,49628675,2195,2195,2195,2195,0
|
|
20230619,183100,49628675,2195,2195,2195,2195,0
|
|
20230619,183000,49628675,2195,2195,2195,2195,0
|
|
20230619,182900,49628675,2195,2195,2195,2195,0
|
|
20230619,182800,49628675,2195,2195,2195,2195,0
|
|
20230619,182700,49628675,2195,2195,2195,2195,0
|
|
20230619,182600,49628675,2195,2195,2195,2195,0
|
|
20230619,182500,49628675,2195,2195,2195,2195,0
|
|
20230619,182400,49628675,2195,2195,2195,2195,0
|
|
20230619,182300,49628675,2195,2195,2195,2195,0
|
|
20230619,182200,49628675,2195,2195,2195,2195,0
|
|
20230619,182100,49628675,2195,2195,2195,2195,0
|
|
20230619,182000,49628675,2195,2195,2195,2195,0
|
|
20230619,181900,49628675,2195,2195,2195,2195,0
|
|
20230619,181800,49628675,2195,2195,2195,2195,0
|
|
20230619,181700,49628675,2195,2195,2195,2195,0
|
|
20230619,181600,49628675,2195,2195,2195,2195,0
|
|
20230619,181500,49628675,2195,2195,2195,2195,0
|
|
20230619,181400,49628675,2195,2195,2195,2195,0
|
|
20230619,181300,49628675,2195,2195,2195,2195,0
|
|
20230619,181200,49628675,2195,2195,2195,2195,0
|
|
20230619,181100,49628675,2195,2195,2195,2195,0
|
|
20230619,181000,49628675,2195,2195,2195,2195,0
|
|
20230619,180900,49628675,2195,2195,2195,2195,0
|
|
20230619,180800,49628675,2195,2195,2195,2195,0
|
|
20230619,180700,49628675,2195,2195,2195,2195,0
|
|
20230619,180600,49628675,2195,2195,2195,2195,0
|
|
20230619,180500,49628675,2195,2195,2195,2195,0
|
|
20230619,180400,49628675,2195,2195,2195,2195,0
|
|
20230619,180300,49628675,2195,2195,2195,2195,1890
|
|
20230619,180200,49628675,2195,2195,2195,2195,0
|
|
20230619,180100,49628675,2195,2195,2195,2195,0
|
|
20230619,180000,49628675,2195,2195,2195,2195,0
|
|
20230619,175900,49628675,2195,2195,2195,2195,0
|
|
20230619,175800,49628675,2195,2195,2195,2195,0
|
|
20230619,175700,49628675,2195,2195,2195,2195,0
|
|
20230619,175600,49628675,2195,2195,2195,2195,0
|
|
20230619,175500,49628675,2195,2195,2195,2195,0
|
|
20230619,175400,49628675,2195,2195,2195,2195,0
|
|
20230619,175300,49628675,2195,2195,2195,2195,0
|
|
20230619,175200,49628675,2195,2195,2195,2195,0
|
|
20230619,175100,49628675,2195,2195,2195,2195,0
|
|
20230619,175000,49628675,2195,2195,2195,2195,0
|
|
20230619,174900,49628675,2195,2195,2195,2195,0
|
|
20230619,174800,49628675,2195,2195,2195,2195,0
|
|
20230619,174700,49628675,2195,2195,2195,2195,0
|
|
20230619,174600,49628675,2195,2195,2195,2195,0
|
|
20230619,174500,49628675,2195,2195,2195,2195,0
|
|
20230619,174400,49628675,2195,2195,2195,2195,0
|
|
20230619,174300,49628675,2195,2195,2195,2195,0
|
|
20230619,174200,49628675,2195,2195,2195,2195,0
|
|
20230619,174100,49628675,2195,2195,2195,2195,0
|
|
20230619,174000,49628675,2195,2195,2195,2195,0
|
|
20230619,173900,49628675,2195,2195,2195,2195,0
|
|
20230619,173800,49628675,2195,2195,2195,2195,0
|
|
20230619,173700,49628675,2195,2195,2195,2195,0
|
|
20230619,173600,49628675,2195,2195,2195,2195,0
|
|
20230619,173500,49628675,2195,2195,2195,2195,0
|
|
20230619,173400,49628675,2195,2195,2195,2195,0
|
|
20230619,173300,49628675,2195,2195,2195,2195,1890
|
|
20230619,173200,49628675,2195,2195,2195,2195,0
|
|
20230619,173100,49628675,2195,2195,2195,2195,0
|
|
20230619,173000,49628675,2195,2195,2195,2195,0
|
|
20230619,172900,49628675,2195,2195,2195,2195,0
|
|
20230619,172800,49628675,2195,2195,2195,2195,0
|
|
20230619,172700,49628675,2195,2195,2195,2195,0
|
|
20230619,172600,49628675,2195,2195,2195,2195,0
|
|
20230619,172500,49628675,2195,2195,2195,2195,0
|
|
20230619,172400,49628675,2195,2195,2195,2195,0
|
|
20230619,172300,49628675,2195,2195,2195,2195,0
|
|
20230619,172200,49628675,2195,2195,2195,2195,0
|
|
20230619,172100,49628675,2195,2195,2195,2195,0
|
|
20230619,172000,49628675,2195,2195,2195,2195,0
|
|
20230619,171900,49628675,2195,2195,2195,2195,0
|
|
20230619,171800,49628675,2195,2195,2195,2195,0
|
|
20230619,171700,49628675,2195,2195,2195,2195,0
|
|
20230619,171600,49628675,2195,2195,2195,2195,0
|
|
20230619,171500,49628675,2195,2195,2195,2195,0
|
|
20230619,171400,49628675,2195,2195,2195,2195,0
|
|
20230619,171300,49628675,2195,2195,2195,2195,0
|
|
20230619,171200,49628675,2195,2195,2195,2195,0
|
|
20230619,171100,49628675,2195,2195,2195,2195,0
|
|
20230619,171000,49628675,2195,2195,2195,2195,0
|
|
20230619,170900,49628675,2195,2195,2195,2195,0
|
|
20230619,170800,49628675,2195,2195,2195,2195,0
|
|
20230619,170700,49628675,2195,2195,2195,2195,0
|
|
20230619,170600,49628675,2195,2195,2195,2195,0
|
|
20230619,170500,49628675,2195,2195,2195,2195,0
|
|
20230619,170400,49628675,2195,2195,2195,2195,0
|
|
20230619,170300,49628675,2195,2195,2195,2195,1890
|
|
20230619,170200,49628675,2195,2195,2195,2195,0
|
|
20230619,170100,49628675,2195,2195,2195,2195,0
|
|
20230619,170000,49628675,2195,2195,2195,2195,0
|
|
20230619,165900,49628675,2195,2195,2195,2195,0
|
|
20230619,165800,49628675,2195,2195,2195,2195,0
|
|
20230619,165700,49628675,2195,2195,2195,2195,0
|
|
20230619,165600,49628675,2195,2195,2195,2195,0
|
|
20230619,165500,49628675,2195,2195,2195,2195,0
|
|
20230619,165400,49628675,2195,2195,2195,2195,0
|
|
20230619,165300,49628675,2195,2195,2195,2195,0
|
|
20230619,165200,49628675,2195,2195,2195,2195,0
|
|
20230619,165100,49628675,2195,2195,2195,2195,0
|
|
20230619,165000,49628675,2195,2195,2195,2195,0
|
|
20230619,164900,49628675,2195,2195,2195,2195,0
|
|
20230619,164800,49628675,2195,2195,2195,2195,0
|
|
20230619,164700,49628675,2195,2195,2195,2195,0
|
|
20230619,164600,49628675,2195,2195,2195,2195,0
|
|
20230619,164500,49628675,2195,2195,2195,2195,0
|
|
20230619,164400,49628675,2195,2195,2195,2195,0
|
|
20230619,164300,49628675,2195,2195,2195,2195,0
|
|
20230619,164200,49628675,2195,2195,2195,2195,0
|
|
20230619,164100,49628675,2195,2195,2195,2195,0
|
|
20230619,164000,49628675,2195,2195,2195,2195,0
|
|
20230619,163900,49628675,2195,2195,2195,2195,0
|
|
20230619,163800,49628675,2195,2195,2195,2195,0
|
|
20230619,163700,49628675,2195,2195,2195,2195,0
|
|
20230619,163600,49628675,2195,2195,2195,2195,0
|
|
20230619,163500,49628675,2195,2195,2195,2195,0
|
|
20230619,163400,49628675,2195,2195,2195,2195,0
|
|
20230619,163300,49628675,2195,2195,2195,2195,1890
|
|
20230619,163200,49628675,2195,2195,2195,2195,0
|
|
20230619,163100,49628675,2195,2195,2195,2195,0
|
|
20230619,163000,49628675,2195,2195,2195,2195,0
|
|
20230619,162900,49628675,2195,2195,2195,2195,0
|
|
20230619,162800,49628675,2195,2195,2195,2195,0
|
|
20230619,162700,49628675,2195,2195,2195,2195,0
|
|
20230619,162600,49628675,2195,2195,2195,2195,0
|
|
20230619,162500,49628675,2195,2195,2195,2195,0
|
|
20230619,162400,49628675,2195,2195,2195,2195,0
|
|
20230619,162300,49628675,2195,2195,2195,2195,0
|
|
20230619,162200,49628675,2195,2195,2195,2195,0
|
|
20230619,162100,49628675,2195,2195,2195,2195,0
|
|
20230619,162000,49628675,2195,2195,2195,2195,0
|
|
20230619,161900,49628675,2195,2195,2195,2195,0
|
|
20230619,161800,49628675,2195,2195,2195,2195,0
|
|
20230619,161700,49628675,2195,2195,2195,2195,0
|
|
20230619,161600,49628675,2195,2195,2195,2195,0
|
|
20230619,161500,49628675,2195,2195,2195,2195,0
|
|
20230619,161400,49628675,2195,2195,2195,2195,0
|
|
20230619,161300,49628675,2195,2195,2195,2195,0
|
|
20230619,161200,49628675,2195,2195,2195,2195,0
|
|
20230619,161100,49628675,2195,2195,2195,2195,0
|
|
20230619,161000,49628675,2195,2195,2195,2195,0
|
|
20230619,160900,49628675,2195,2195,2195,2195,0
|
|
20230619,160800,49628675,2195,2195,2195,2195,0
|
|
20230619,160700,49628675,2195,2195,2195,2195,0
|
|
20230619,160600,49628675,2195,2195,2195,2195,0
|
|
20230619,160500,49628675,2195,2195,2195,2195,0
|
|
20230619,160400,49628675,2195,2195,2195,2195,0
|
|
20230619,160300,49628675,2195,2195,2195,2195,1890
|
|
20230619,160200,49628675,2195,2195,2195,2195,0
|
|
20230619,160100,49628675,2195,2195,2195,2195,0
|
|
20230619,160000,49628675,2195,2195,2195,2195,0
|
|
20230619,155900,49628675,2195,2195,2195,2195,0
|
|
20230619,155800,49628675,2195,2195,2195,2195,0
|
|
20230619,155700,49628675,2195,2195,2195,2195,0
|
|
20230619,155600,49628675,2195,2195,2195,2195,0
|
|
20230619,155500,49628675,2195,2195,2195,2195,0
|
|
20230619,155400,49628675,2195,2195,2195,2195,0
|
|
20230619,155300,49628675,2195,2195,2195,2195,0
|
|
20230619,155200,49628675,2195,2195,2195,2195,0
|
|
20230619,155100,49628675,2195,2195,2195,2195,0
|
|
20230619,155000,49628675,2195,2195,2195,2195,0
|
|
20230619,154900,49628675,2195,2195,2195,2195,0
|
|
20230619,154800,49628675,2195,2195,2195,2195,0
|
|
20230619,154700,49628675,2195,2195,2195,2195,0
|
|
20230619,154600,49628675,2195,2195,2195,2195,0
|
|
20230619,154500,49628675,2195,2195,2195,2195,0
|
|
20230619,154400,49628675,2195,2195,2195,2195,0
|
|
20230619,154300,49628675,2195,2195,2195,2195,0
|
|
20230619,154200,49628675,2195,2195,2195,2195,0
|
|
20230619,154100,49628675,2195,2195,2195,2195,0
|
|
20230619,154000,49628675,2195,2195,2195,2195,0
|
|
20230619,153900,49628675,2195,2195,2195,2195,0
|
|
20230619,153800,49628675,2195,2195,2195,2195,0
|
|
20230619,153700,49628675,2195,2195,2195,2195,0
|
|
20230619,153600,49628675,2195,2195,2195,2195,0
|
|
20230619,153500,49628675,2195,2195,2195,2195,0
|
|
20230619,153400,49628675,2195,2195,2195,2195,0
|
|
20230619,153300,49628675,2195,2195,2195,2195,1890
|
|
20230619,153200,49628675,2195,2195,2195,2195,0
|
|
20230619,153100,49628675,2195,2195,2195,2195,0
|
|
20230619,153000,49628675,2195,2195,2195,2195,1890
|
|
20230619,152900,45480125,2230,2230,2230,2230,0
|
|
20230619,152800,45480125,2230,2230,2230,2230,0
|
|
20230619,152700,45480125,2230,2230,2230,2230,0
|
|
20230619,152600,45480125,2230,2230,2230,2230,0
|
|
20230619,152500,45480125,2230,2230,2230,2230,0
|
|
20230619,152400,45480125,2230,2230,2230,2230,0
|
|
20230619,152300,45480125,2230,2230,2230,2230,0
|
|
20230619,152200,45480125,2230,2230,2230,2230,0
|
|
20230619,152100,45480125,2230,2230,2230,2230,0
|
|
20230619,152000,45480125,2230,2230,2230,2230,0
|
|
20230619,151900,45480125,2230,2230,2230,2230,0
|
|
20230619,151800,45480125,2230,2230,2230,2230,0
|
|
20230619,151700,45480125,2230,2230,2230,2230,0
|
|
20230619,151600,45480125,2230,2230,2230,2230,0
|
|
20230619,151500,45480125,2230,2230,2230,2230,0
|
|
20230619,151400,45480125,2230,2230,2230,2230,0
|
|
20230619,151300,45480125,2230,2230,2230,2230,0
|
|
20230619,151200,45480125,2230,2230,2230,2230,15
|
|
20230619,151100,45446675,2225,2225,2225,2225,22
|
|
20230619,151000,45397725,2225,2225,2225,2200,3002
|
|
20230619,150900,38778540,2220,2220,2220,2220,990
|
|
20230619,150800,36580740,2215,2235,2235,2215,38
|
|
20230619,150700,36496520,2240,2240,2240,2240,0
|
|
20230619,150600,36496520,2240,2240,2240,2240,0
|
|
20230619,150500,36496520,2240,2240,2240,2240,0
|
|
20230619,150400,36496520,2240,2240,2240,2240,0
|
|
20230619,150300,36496520,2240,2240,2240,2240,0
|
|
20230619,150200,36496520,2240,2240,2240,2240,0
|
|
20230619,150100,36496520,2240,2240,2240,2240,2
|
|
20230619,150000,36492040,2240,2240,2240,2240,0
|
|
20230619,145900,36492040,2240,2240,2240,2240,0
|
|
20230619,145800,36492040,2240,2240,2240,2240,0
|
|
20230619,145700,36492040,2240,2240,2240,2240,0
|
|
20230619,145600,36492040,2240,2240,2240,2240,225
|
|
20230619,145500,35988040,2240,2240,2240,2240,0
|
|
20230619,145400,35988040,2240,2240,2240,2240,0
|
|
20230619,145300,35988040,2240,2240,2240,2240,0
|
|
20230619,145200,35988040,2240,2240,2240,2240,0
|
|
20230619,145100,35988040,2240,2240,2240,2240,35
|
|
20230619,145000,35909640,2235,2235,2235,2235,0
|
|
20230619,144900,35909640,2235,2235,2235,2235,0
|
|
20230619,144800,35909640,2235,2235,2235,2235,0
|
|
20230619,144700,35909640,2235,2235,2235,2235,0
|
|
20230619,144600,35909640,2235,2235,2235,2235,0
|
|
20230619,144500,35909640,2235,2235,2235,2235,9
|
|
20230619,144400,35889525,2240,2235,2240,2235,333
|
|
20230619,144300,35145180,2235,2235,2235,2235,10
|
|
20230619,144200,35122830,2235,2235,2240,2235,245
|
|
20230619,144100,34575145,2235,2240,2240,2235,44
|
|
20230619,144000,34476705,2235,2235,2235,2235,90
|
|
20230619,143900,34275555,2235,2225,2235,2225,560
|
|
20230619,143800,33028970,2225,2220,2225,2220,930
|
|
20230619,143700,30964220,2220,2220,2220,2220,0
|
|
20230619,143600,30964220,2220,2220,2220,2220,0
|
|
20230619,143500,30964220,2220,2220,2220,2220,0
|
|
20230619,143400,30964220,2220,2220,2220,2220,0
|
|
20230619,143300,30964220,2220,2220,2220,2220,0
|
|
20230619,143200,30964220,2220,2220,2220,2220,0
|
|
20230619,143100,30964220,2220,2220,2220,2220,0
|
|
20230619,143000,30964220,2220,2220,2220,2220,0
|
|
20230619,142900,30964220,2220,2220,2220,2220,0
|
|
20230619,142800,30964220,2220,2220,2220,2220,0
|
|
20230619,142700,30964220,2220,2220,2220,2220,0
|
|
20230619,142600,30964220,2220,2220,2220,2220,0
|
|
20230619,142500,30964220,2220,2220,2220,2220,0
|
|
20230619,142400,30964220,2220,2220,2220,2220,0
|
|
20230619,142300,30964220,2220,2220,2220,2220,0
|
|
20230619,142200,30964220,2220,2220,2220,2220,0
|
|
20230619,142100,30964220,2220,2220,2220,2220,0
|
|
20230619,142000,30964220,2220,2220,2220,2220,0
|
|
20230619,141900,30964220,2220,2220,2220,2220,0
|
|
20230619,141800,30964220,2220,2220,2220,2220,0
|
|
20230619,141700,30964220,2220,2220,2220,2220,0
|
|
20230619,141600,30964220,2220,2220,2220,2220,30
|
|
20230619,141500,30897620,2205,2205,2205,2205,500
|
|
20230619,141400,29795120,2220,2220,2220,2220,0
|
|
20230619,141300,29795120,2220,2220,2220,2220,0
|
|
20230619,141200,29795120,2220,2220,2220,2220,0
|
|
20230619,141100,29795120,2220,2220,2220,2220,0
|
|
20230619,141000,29795120,2220,2220,2220,2220,0
|
|
20230619,140900,29795120,2220,2220,2220,2220,0
|
|
20230619,140800,29795120,2220,2220,2220,2220,41
|
|
20230619,140700,29704100,2220,2220,2220,2220,0
|
|
20230619,140600,29704100,2220,2220,2220,2220,0
|
|
20230619,140500,29704100,2220,2220,2220,2220,0
|
|
20230619,140400,29704100,2220,2220,2220,2220,0
|
|
20230619,140300,29704100,2220,2220,2220,2220,0
|
|
20230619,140200,29704100,2220,2220,2220,2220,0
|
|
20230619,140100,29704100,2220,2220,2220,2220,0
|
|
20230619,140000,29704100,2220,2220,2220,2220,0
|
|
20230619,135900,29704100,2220,2220,2220,2220,0
|
|
20230619,135800,29704100,2220,2220,2220,2220,0
|
|
20230619,135700,29704100,2220,2220,2220,2220,0
|
|
20230619,135600,29704100,2220,2220,2220,2220,0
|
|
20230619,135500,29704100,2220,2220,2220,2220,0
|
|
20230619,135400,29704100,2220,2220,2220,2220,0
|
|
20230619,135300,29704100,2220,2220,2220,2220,0
|
|
20230619,135200,29704100,2220,2220,2220,2220,0
|
|
20230619,135100,29704100,2220,2220,2220,2220,0
|
|
20230619,135000,29704100,2220,2220,2220,2220,0
|
|
20230619,134900,29704100,2220,2220,2220,2220,0
|
|
20230619,134800,29704100,2220,2210,2220,2210,151
|
|
20230619,134700,29370340,2220,2220,2220,2220,0
|
|
20230619,134600,29370340,2220,2220,2220,2220,0
|
|
20230619,134500,29370340,2220,2220,2220,2220,0
|
|
20230619,134400,29370340,2220,2220,2220,2220,0
|
|
20230619,134300,29370340,2220,2220,2220,2220,0
|
|
20230619,134200,29370340,2220,2220,2220,2220,0
|
|
20230619,134100,29370340,2220,2220,2220,2220,0
|
|
20230619,134000,29370340,2220,2220,2220,2220,0
|
|
20230619,133900,29370340,2220,2220,2220,2220,0
|
|
20230619,133800,29370340,2220,2220,2220,2220,0
|
|
20230619,133700,29370340,2220,2220,2220,2220,0
|
|
20230619,133600,29370340,2220,2220,2220,2220,0
|
|
20230619,133500,29370340,2220,2220,2220,2220,0
|
|
20230619,133400,29370340,2220,2220,2220,2220,0
|
|
20230619,133300,29370340,2220,2220,2220,2220,0
|
|
20230619,133200,29370340,2220,2220,2220,2220,0
|
|
20230619,133100,29370340,2220,2220,2220,2220,0
|
|
20230619,133000,29370340,2220,2220,2220,2220,0
|
|
20230619,132900,29370340,2220,2220,2220,2220,0
|
|
20230619,132800,29370340,2220,2220,2220,2220,0
|
|
20230619,132700,29370340,2220,2220,2220,2220,0
|
|
20230619,132600,29370340,2220,2220,2220,2220,0
|
|
20230619,132500,29370340,2220,2220,2220,2220,0
|
|
20230619,132400,29370340,2220,2220,2220,2220,0
|
|
20230619,132300,29370340,2220,2220,2220,2220,0
|
|
20230619,132200,29370340,2220,2220,2220,2220,0
|
|
20230619,132100,29370340,2220,2220,2220,2220,0
|
|
20230619,132000,29370340,2220,2220,2220,2220,0
|
|
20230619,131900,29370340,2220,2220,2220,2220,0
|
|
20230619,131800,29370340,2220,2220,2220,2220,0
|
|
20230619,131700,29370340,2220,2220,2220,2220,0
|
|
20230619,131600,29370340,2220,2220,2220,2220,0
|
|
20230619,131500,29370340,2220,2210,2220,2210,778
|
|
20230619,131400,27650950,2205,2205,2205,2205,0
|
|
20230619,131300,27650950,2205,2205,2205,2205,0
|
|
20230619,131200,27650950,2205,2205,2205,2205,0
|
|
20230619,131100,27650950,2205,2205,2205,2205,0
|
|
20230619,131000,27650950,2205,2205,2205,2205,1
|
|
20230619,130900,27648745,2205,2205,2205,2205,4
|
|
20230619,130800,27639925,2205,2205,2205,2205,2
|
|
20230619,130700,27635515,2205,2205,2205,2205,5
|
|
20230619,130600,27624490,2205,2205,2205,2205,3
|
|
20230619,130500,27617875,2205,2205,2205,2205,2
|
|
20230619,130400,27613465,2205,2205,2205,2205,2
|
|
20230619,130300,27609055,2205,2205,2205,2205,2
|
|
20230619,130200,27604645,2205,2205,2205,2205,2
|
|
20230619,130100,27600235,2205,2205,2205,2205,3
|
|
20230619,130000,27593620,2205,2205,2210,2205,4
|
|
20230619,125900,27584795,2205,2205,2205,2205,1
|
|
20230619,125800,27582590,2205,2205,2205,2205,1
|
|
20230619,125700,27580385,2205,2210,2210,2205,11
|
|
20230619,125600,27556085,2210,2210,2210,2210,1
|
|
20230619,125500,27553875,2205,2205,2205,2205,0
|
|
20230619,125400,27553875,2205,2205,2205,2205,0
|
|
20230619,125300,27553875,2205,2205,2205,2205,0
|
|
20230619,125200,27553875,2205,2205,2205,2205,0
|
|
20230619,125100,27553875,2205,2205,2205,2205,0
|
|
20230619,125000,27553875,2205,2205,2205,2205,2
|
|
20230619,124900,27549465,2205,2205,2205,2205,1
|
|
20230619,124800,27547260,2205,2205,2205,2205,2
|
|
20230619,124700,27542850,2205,2205,2205,2205,8
|
|
20230619,124600,27525210,2205,2205,2205,2205,2
|
|
20230619,124500,27520800,2205,2205,2205,2205,2
|
|
20230619,124400,27516390,2205,2205,2205,2205,3
|
|
20230619,124300,27509775,2205,2205,2205,2205,2
|
|
20230619,124200,27505365,2205,2205,2205,2205,2
|
|
20230619,124100,27500955,2205,2205,2205,2205,3
|
|
20230619,124000,27494340,2205,2205,2205,2205,1
|
|
20230619,123900,27492135,2205,2205,2205,2205,1
|
|
20230619,123800,27489930,2205,2205,2205,2205,3
|
|
20230619,123700,27483315,2205,2205,2205,2205,2
|
|
20230619,123600,27478905,2205,2205,2205,2205,3
|
|
20230619,123500,27472290,2205,2205,2205,2205,1
|
|
20230619,123400,27470085,2205,2205,2205,2205,8
|
|
20230619,123300,27452445,2205,2205,2205,2205,1
|
|
20230619,123200,27450240,2205,2205,2205,2205,7
|
|
20230619,123100,27434805,2205,2205,2205,2205,2
|
|
20230619,123000,27430395,2205,2205,2205,2205,2
|
|
20230619,122900,27425985,2205,2205,2205,2205,2
|
|
20230619,122800,27421575,2205,2205,2205,2205,2
|
|
20230619,122700,27417165,2205,2205,2205,2205,2
|
|
20230619,122600,27412755,2205,2205,2205,2205,2
|
|
20230619,122500,27408345,2205,2205,2205,2205,1
|
|
20230619,122400,27406140,2205,2205,2205,2205,3
|
|
20230619,122300,27399525,2205,2205,2205,2205,1
|
|
20230619,122200,27397320,2205,2205,2205,2205,1
|
|
20230619,122100,27395115,2205,2205,2205,2205,3
|
|
20230619,122000,27388500,2205,2205,2205,2205,7
|
|
20230619,121900,27373065,2205,2205,2205,2205,2
|
|
20230619,121800,27368655,2205,2205,2205,2205,1
|
|
20230619,121700,27366450,2205,2205,2205,2205,2
|
|
20230619,121600,27362040,2205,2205,2205,2205,1
|
|
20230619,121500,27359835,2205,2205,2205,2205,1
|
|
20230619,121400,27357630,2205,2205,2205,2205,3
|
|
20230619,121300,27351015,2205,2205,2205,2205,2
|
|
20230619,121200,27346605,2205,2205,2205,2205,2
|
|
20230619,121100,27342195,2205,2205,2205,2205,3
|
|
20230619,121000,27335580,2205,2205,2205,2205,2
|
|
20230619,120900,27331170,2205,2205,2205,2205,0
|
|
20230619,120800,27331170,2205,2205,2205,2205,1
|
|
20230619,120700,27328965,2205,2205,2205,2205,2
|
|
20230619,120600,27324555,2205,2205,2205,2205,1
|
|
20230619,120500,27322350,2205,2205,2205,2205,206
|
|
20230619,120400,26868120,2205,2205,2205,2205,0
|
|
20230619,120300,26868120,2205,2205,2205,2205,0
|
|
20230619,120200,26868120,2205,2205,2205,2205,1
|
|
20230619,120100,26865915,2205,2205,2205,2205,3
|
|
20230619,120000,26859300,2210,2220,2220,2210,4
|
|
20230619,115900,26850440,2205,2205,2205,2205,0
|
|
20230619,115800,26850440,2205,2205,2220,2205,3
|
|
20230619,115700,26843810,2205,2205,2205,2205,7
|
|
20230619,115600,26828375,2205,2205,2205,2205,1
|
|
20230619,115500,26826170,2205,2205,2205,2205,1
|
|
20230619,115400,26823965,2205,2205,2205,2205,2
|
|
20230619,115300,26819555,2205,2205,2205,2205,1
|
|
20230619,115200,26817350,2205,2205,2205,2205,1
|
|
20230619,115100,26815145,2205,2205,2205,2205,3
|
|
20230619,115000,26808530,2205,2205,2205,2205,0
|
|
20230619,114900,26808530,2205,2205,2205,2205,1
|
|
20230619,114800,26806325,2205,2205,2205,2205,2
|
|
20230619,114700,26801915,2205,2205,2205,2205,1
|
|
20230619,114600,26799710,2205,2205,2205,2205,1
|
|
20230619,114500,26797505,2205,2205,2205,2205,2
|
|
20230619,114400,26793095,2205,2210,2210,2205,7
|
|
20230619,114300,26777635,2210,2210,2210,2210,1
|
|
20230619,114200,26775425,2210,2210,2210,2210,2
|
|
20230619,114100,26771005,2210,2210,2210,2210,1
|
|
20230619,114000,26768795,2210,2210,2210,2210,0
|
|
20230619,113900,26768795,2210,2210,2210,2210,1
|
|
20230619,113800,26766585,2210,2210,2210,2210,2
|
|
20230619,113700,26762165,2210,2210,2210,2210,1
|
|
20230619,113600,26759955,2210,2210,2210,2210,9
|
|
20230619,113500,26740065,2210,2210,2210,2210,2
|
|
20230619,113400,26735645,2210,2210,2210,2210,2
|
|
20230619,113300,26731225,2210,2210,2210,2210,0
|
|
20230619,113200,26731225,2210,2210,2210,2210,0
|
|
20230619,113100,26731225,2210,2210,2210,2210,1
|
|
20230619,113000,26729015,2210,2210,2210,2210,1
|
|
20230619,112900,26726805,2210,2210,2210,2210,1
|
|
20230619,112800,26724595,2210,2210,2210,2210,10
|
|
20230619,112700,26702495,2210,2220,2220,2210,44
|
|
20230619,112600,26604825,2205,2205,2205,2205,1
|
|
20230619,112500,26602620,2205,2205,2205,2205,2
|
|
20230619,112400,26598210,2205,2205,2205,2205,1
|
|
20230619,112300,26596005,2220,2220,2220,2220,0
|
|
20230619,112200,26596005,2220,2220,2220,2220,0
|
|
20230619,112100,26596005,2220,2220,2220,2220,0
|
|
20230619,112000,26596005,2220,2220,2220,2220,1
|
|
20230619,111900,26593785,2205,2205,2205,2205,0
|
|
20230619,111800,26593785,2205,2205,2205,2205,1
|
|
20230619,111700,26591580,2205,2205,2205,2205,1
|
|
20230619,111600,26589375,2205,2205,2205,2205,1
|
|
20230619,111500,26587170,2215,2220,2220,2215,2
|
|
20230619,111400,26582735,2220,2220,2220,2220,0
|
|
20230619,111300,26582735,2220,2205,2220,2205,3
|
|
20230619,111200,26576090,2220,2205,2220,2205,12
|
|
20230619,111100,26549565,2210,2210,2210,2210,1
|
|
20230619,111000,26547355,2210,2210,2210,2210,0
|
|
20230619,110900,26547355,2210,2210,2210,2210,1
|
|
20230619,110800,26545145,2210,2200,2215,2200,8
|
|
20230619,110700,26527445,2200,2200,2200,2200,0
|
|
20230619,110600,26527445,2200,2200,2200,2200,1
|
|
20230619,110500,26525245,2200,2200,2200,2200,1
|
|
20230619,110400,26523045,2220,2220,2220,2220,1
|
|
20230619,110300,26520825,2200,2200,2200,2200,0
|
|
20230619,110200,26520825,2200,2200,2200,2200,888
|
|
20230619,110100,24567225,2200,2200,2200,2200,11
|
|
20230619,110000,24543025,2200,2200,2200,2200,0
|
|
20230619,105900,24543025,2200,2200,2200,2200,1
|
|
20230619,105800,24540825,2220,2200,2220,2200,2
|
|
20230619,105700,24536405,2200,2200,2200,2200,0
|
|
20230619,105600,24536405,2200,2200,2200,2200,1
|
|
20230619,105500,24534205,2200,2200,2200,2200,2
|
|
20230619,105400,24529805,2200,2200,2200,2200,1
|
|
20230619,105300,24527605,2200,2200,2200,2200,1
|
|
20230619,105200,24525405,2200,2200,2200,2200,2
|
|
20230619,105100,24521005,2200,2200,2200,2200,1
|
|
20230619,105000,24518805,2200,2200,2200,2200,1
|
|
20230619,104900,24516605,2200,2200,2200,2200,1
|
|
20230619,104800,24514405,2200,2215,2215,2200,12
|
|
20230619,104700,24487845,2210,2215,2220,2210,51
|
|
20230619,104600,24374650,2220,2210,2220,2200,81
|
|
20230619,104500,24195630,2200,2210,2210,2200,7
|
|
20230619,104400,24180180,2195,2195,2195,2195,1
|
|
20230619,104300,24177985,2200,2200,2200,2200,778
|
|
20230619,104200,22466385,2200,2200,2200,2200,2
|
|
20230619,104100,22461985,2200,2200,2200,2200,1
|
|
20230619,104000,22459785,2200,2200,2200,2200,617
|
|
20230619,103900,21102385,2200,2200,2200,2200,2
|
|
20230619,103800,21097985,2200,2200,2200,2200,3
|
|
20230619,103700,21091385,2205,2205,2205,2205,0
|
|
20230619,103600,21091385,2205,2205,2205,2205,148
|
|
20230619,103500,20765045,2205,2205,2205,2205,114
|
|
20230619,103400,20513675,2205,2205,2205,2205,0
|
|
20230619,103300,20513675,2205,2205,2205,2205,1
|
|
20230619,103200,20511470,2205,2205,2205,2205,1
|
|
20230619,103100,20509265,2205,2205,2205,2205,0
|
|
20230619,103000,20509265,2205,2205,2205,2205,1
|
|
20230619,102900,20507060,2205,2205,2205,2205,2
|
|
20230619,102800,20502650,2205,2210,2210,2205,4
|
|
20230619,102700,20493815,2210,2210,2210,2210,7
|
|
20230619,102600,20478345,2205,2205,2205,2205,1
|
|
20230619,102500,20476140,2205,2205,2205,2205,2
|
|
20230619,102400,20471730,2210,2210,2210,2210,0
|
|
20230619,102300,20471730,2210,2210,2210,2210,49
|
|
20230619,102200,20363440,2210,2205,2220,2205,4
|
|
20230619,102100,20354600,2215,2215,2215,2215,0
|
|
20230619,102000,20354600,2215,2210,2220,2210,327
|
|
20230619,101900,19630170,2210,2210,2210,2210,87
|
|
20230619,101800,19437900,2205,2205,2210,2205,115
|
|
20230619,101700,19183825,2205,2205,2205,2205,1
|
|
20230619,101600,19181620,2205,2205,2205,2205,1
|
|
20230619,101500,19179415,2205,2205,2205,2205,2
|
|
20230619,101400,19175005,2210,2210,2210,2210,1
|
|
20230619,101300,19172795,2205,2205,2205,2205,0
|
|
20230619,101200,19172795,2205,2205,2205,2205,1
|
|
20230619,101100,19170590,2210,2210,2210,2210,0
|
|
20230619,101000,19170590,2210,2210,2210,2210,0
|
|
20230619,100900,19170590,2210,2210,2210,2210,1
|
|
20230619,100800,19168380,2205,2205,2205,2205,0
|
|
20230619,100700,19168380,2205,2205,2205,2205,0
|
|
20230619,100600,19168380,2205,2205,2205,2205,0
|
|
20230619,100500,19168380,2205,2205,2205,2205,1
|
|
20230619,100400,19166175,2205,2205,2205,2205,0
|
|
20230619,100300,19166175,2205,2205,2210,2205,84
|
|
20230619,100200,18980555,2210,2205,2210,2205,3
|
|
20230619,100100,18973930,2210,2210,2210,2210,1
|
|
20230619,100000,18971720,2205,2205,2205,2205,1
|
|
20230619,095900,18969515,2205,2205,2205,2205,1
|
|
20230619,095800,18967310,2205,2205,2205,2205,1
|
|
20230619,095700,18965105,2200,2210,2210,2200,3
|
|
20230619,095600,18958485,2200,2210,2210,2200,3
|
|
20230619,095500,18951875,2200,2205,2205,2200,81
|
|
20230619,095400,18773525,2205,2205,2205,2205,1
|
|
20230619,095300,18771320,2205,2205,2205,2205,1
|
|
20230619,095200,18769115,2210,2210,2210,2210,1
|
|
20230619,095100,18766905,2205,2205,2205,2205,2
|
|
20230619,095000,18762495,2205,2205,2205,2205,1
|
|
20230619,094900,18760290,2205,2205,2205,2205,1
|
|
20230619,094800,18758085,2205,2205,2205,2205,0
|
|
20230619,094700,18758085,2205,2205,2205,2205,0
|
|
20230619,094600,18758085,2205,2205,2205,2205,2
|
|
20230619,094500,18753675,2205,2205,2205,2205,1
|
|
20230619,094400,18751470,2205,2205,2205,2205,0
|
|
20230619,094300,18751470,2205,2205,2205,2205,1
|
|
20230619,094200,18749265,2205,2205,2205,2205,1
|
|
20230619,094100,18747060,2205,2210,2210,2205,5
|
|
20230619,094000,18736015,2205,2205,2205,2205,1001
|
|
20230619,093900,16528810,2205,2205,2205,2205,1
|
|
20230619,093800,16526605,2210,2210,2210,2210,20
|
|
20230619,093700,16482405,2205,2205,2205,2205,1
|
|
20230619,093600,16480200,2210,2210,2210,2210,5
|
|
20230619,093500,16469150,2205,2210,2210,2205,40
|
|
20230619,093400,16380755,2210,2210,2210,2210,530
|
|
20230619,093300,15209455,2225,2225,2225,2225,0
|
|
20230619,093200,15209455,2225,2215,2225,2210,20
|
|
20230619,093100,15165140,2225,2225,2225,2225,0
|
|
20230619,093000,15165140,2225,2215,2225,2215,2
|
|
20230619,092900,15160700,2225,2215,2225,2215,2
|
|
20230619,092800,15156260,2225,2225,2225,2225,0
|
|
20230619,092700,15156260,2225,2225,2225,2225,0
|
|
20230619,092600,15156260,2225,2215,2225,2215,2
|
|
20230619,092500,15151820,2225,2225,2225,2225,1
|
|
20230619,092400,15149595,2215,2215,2215,2215,1
|
|
20230619,092300,15147380,2230,2230,2230,2230,0
|
|
20230619,092200,15147380,2230,2230,2230,2230,0
|
|
20230619,092100,15147380,2230,2230,2230,2230,0
|
|
20230619,092000,15147380,2230,2230,2230,2230,0
|
|
20230619,091900,15147380,2230,2230,2230,2230,0
|
|
20230619,091800,15147380,2230,2230,2230,2230,0
|
|
20230619,091700,15147380,2230,2230,2230,2230,0
|
|
20230619,091600,15147380,2230,2230,2230,2230,0
|
|
20230619,091500,15147380,2230,2230,2230,2230,0
|
|
20230619,091400,15147380,2230,2230,2230,2230,2
|
|
20230619,091300,15142920,2215,2215,2215,2215,0
|
|
20230619,091200,15142920,2215,2215,2215,2215,15
|
|
20230619,091100,15109695,2240,2240,2240,2240,1
|
|
20230619,091000,15107455,2215,2220,2220,2215,250
|
|
20230619,090900,14553445,2240,2240,2240,2240,5
|
|
20230619,090800,14542245,2240,2240,2240,2240,0
|
|
20230619,090700,14542245,2240,2240,2240,2240,0
|
|
20230619,090600,14542245,2240,2240,2240,2240,1
|
|
20230619,090500,14540005,2220,2225,2225,2220,16
|
|
20230619,090400,14504480,2225,2225,2225,2225,0
|
|
20230619,090300,14504480,2225,2225,2225,2225,110
|
|
20230619,090200,14259730,2230,2230,2230,2230,564
|
|
20230619,090100,13002010,2240,2240,2240,2240,1104
|
|
20230619,090000,10529050,2245,2245,2245,2245,3923
|