660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195700,266103460,2200,2200,2200,2200,3290
|
|
20230615,195600,266103460,2200,2200,2200,2200,0
|
|
20230615,195500,266103460,2200,2200,2200,2200,0
|
|
20230615,195400,266103460,2200,2200,2200,2200,0
|
|
20230615,195300,266103460,2200,2200,2200,2200,0
|
|
20230615,195200,266103460,2200,2200,2200,2200,0
|
|
20230615,195100,266103460,2200,2200,2200,2200,0
|
|
20230615,195000,266103460,2200,2200,2200,2200,0
|
|
20230615,194900,266103460,2200,2200,2200,2200,0
|
|
20230615,194800,266103460,2200,2200,2200,2200,0
|
|
20230615,194700,266103460,2200,2200,2200,2200,0
|
|
20230615,194600,266103460,2200,2200,2200,2200,0
|
|
20230615,194500,266103460,2200,2200,2200,2200,0
|
|
20230615,194400,266103460,2200,2200,2200,2200,0
|
|
20230615,194300,266103460,2200,2200,2200,2200,0
|
|
20230615,194200,266103460,2200,2200,2200,2200,0
|
|
20230615,194100,266103460,2200,2200,2200,2200,0
|
|
20230615,194000,266103460,2200,2200,2200,2200,0
|
|
20230615,193900,266103460,2200,2200,2200,2200,0
|
|
20230615,193800,266103460,2200,2200,2200,2200,0
|
|
20230615,193700,266103460,2200,2200,2200,2200,0
|
|
20230615,193600,266103460,2200,2200,2200,2200,0
|
|
20230615,193500,266103460,2200,2200,2200,2200,0
|
|
20230615,193400,266103460,2200,2200,2200,2200,0
|
|
20230615,193300,266103460,2200,2200,2200,2200,0
|
|
20230615,193200,266103460,2200,2200,2200,2200,0
|
|
20230615,193100,266103460,2200,2200,2200,2200,0
|
|
20230615,193000,266103460,2200,2200,2200,2200,0
|
|
20230615,192900,266103460,2200,2200,2200,2200,0
|
|
20230615,192800,266103460,2200,2200,2200,2200,0
|
|
20230615,192700,266103460,2200,2200,2200,2200,3290
|
|
20230615,192600,266103460,2200,2200,2200,2200,0
|
|
20230615,192500,266103460,2200,2200,2200,2200,0
|
|
20230615,192400,266103460,2200,2200,2200,2200,0
|
|
20230615,192300,266103460,2200,2200,2200,2200,0
|
|
20230615,192200,266103460,2200,2200,2200,2200,0
|
|
20230615,192100,266103460,2200,2200,2200,2200,0
|
|
20230615,192000,266103460,2200,2200,2200,2200,0
|
|
20230615,191900,266103460,2200,2200,2200,2200,0
|
|
20230615,191800,266103460,2200,2200,2200,2200,0
|
|
20230615,191700,266103460,2200,2200,2200,2200,0
|
|
20230615,191600,266103460,2200,2200,2200,2200,0
|
|
20230615,191500,266103460,2200,2200,2200,2200,0
|
|
20230615,191400,266103460,2200,2200,2200,2200,0
|
|
20230615,191300,266103460,2200,2200,2200,2200,0
|
|
20230615,191200,266103460,2200,2200,2200,2200,0
|
|
20230615,191100,266103460,2200,2200,2200,2200,0
|
|
20230615,191000,266103460,2200,2200,2200,2200,0
|
|
20230615,190900,266103460,2200,2200,2200,2200,0
|
|
20230615,190800,266103460,2200,2200,2200,2200,0
|
|
20230615,190700,266103460,2200,2200,2200,2200,0
|
|
20230615,190600,266103460,2200,2200,2200,2200,0
|
|
20230615,190500,266103460,2200,2200,2200,2200,0
|
|
20230615,190400,266103460,2200,2200,2200,2200,0
|
|
20230615,190300,266103460,2200,2200,2200,2200,0
|
|
20230615,190200,266103460,2200,2200,2200,2200,0
|
|
20230615,190100,266103460,2200,2200,2200,2200,0
|
|
20230615,190000,266103460,2200,2200,2200,2200,0
|
|
20230615,185900,266103460,2200,2200,2200,2200,0
|
|
20230615,185800,266103460,2200,2200,2200,2200,0
|
|
20230615,185700,266103460,2200,2200,2200,2200,3290
|
|
20230615,185600,266103460,2200,2200,2200,2200,0
|
|
20230615,185500,266103460,2200,2200,2200,2200,0
|
|
20230615,185400,266103460,2200,2200,2200,2200,0
|
|
20230615,185300,266103460,2200,2200,2200,2200,0
|
|
20230615,185200,266103460,2200,2200,2200,2200,0
|
|
20230615,185100,266103460,2200,2200,2200,2200,0
|
|
20230615,185000,266103460,2200,2200,2200,2200,0
|
|
20230615,184900,266103460,2200,2200,2200,2200,0
|
|
20230615,184800,266103460,2200,2200,2200,2200,0
|
|
20230615,184700,266103460,2200,2200,2200,2200,0
|
|
20230615,184600,266103460,2200,2200,2200,2200,0
|
|
20230615,184500,266103460,2200,2200,2200,2200,0
|
|
20230615,184400,266103460,2200,2200,2200,2200,0
|
|
20230615,184300,266103460,2200,2200,2200,2200,0
|
|
20230615,184200,266103460,2200,2200,2200,2200,0
|
|
20230615,184100,266103460,2200,2200,2200,2200,0
|
|
20230615,184000,266103460,2200,2200,2200,2200,0
|
|
20230615,183900,266103460,2200,2200,2200,2200,0
|
|
20230615,183800,266103460,2200,2200,2200,2200,0
|
|
20230615,183700,266103460,2200,2200,2200,2200,0
|
|
20230615,183600,266103460,2200,2200,2200,2200,0
|
|
20230615,183500,266103460,2200,2200,2200,2200,0
|
|
20230615,183400,266103460,2200,2200,2200,2200,0
|
|
20230615,183300,266103460,2200,2200,2200,2200,0
|
|
20230615,183200,266103460,2200,2200,2200,2200,0
|
|
20230615,183100,266103460,2200,2200,2200,2200,0
|
|
20230615,183000,266103460,2200,2200,2200,2200,0
|
|
20230615,182900,266103460,2200,2200,2200,2200,0
|
|
20230615,182800,266103460,2200,2200,2200,2200,0
|
|
20230615,182700,266103460,2200,2200,2200,2200,3290
|
|
20230615,182600,266103460,2200,2200,2200,2200,0
|
|
20230615,182500,266103460,2200,2200,2200,2200,0
|
|
20230615,182400,266103460,2200,2200,2200,2200,0
|
|
20230615,182300,266103460,2200,2200,2200,2200,0
|
|
20230615,182200,266103460,2200,2200,2200,2200,0
|
|
20230615,182100,266103460,2200,2200,2200,2200,0
|
|
20230615,182000,266103460,2200,2200,2200,2200,0
|
|
20230615,181900,266103460,2200,2200,2200,2200,0
|
|
20230615,181800,266103460,2200,2200,2200,2200,0
|
|
20230615,181700,266103460,2200,2200,2200,2200,0
|
|
20230615,181600,266103460,2200,2200,2200,2200,0
|
|
20230615,181500,266103460,2200,2200,2200,2200,0
|
|
20230615,181400,266103460,2200,2200,2200,2200,0
|
|
20230615,181300,266103460,2200,2200,2200,2200,0
|
|
20230615,181200,266103460,2200,2200,2200,2200,0
|
|
20230615,181100,266103460,2200,2200,2200,2200,0
|
|
20230615,181000,266103460,2200,2200,2200,2200,0
|
|
20230615,180900,266103460,2200,2200,2200,2200,0
|
|
20230615,180800,266103460,2200,2200,2200,2200,0
|
|
20230615,180700,266103460,2200,2200,2200,2200,0
|
|
20230615,180600,266103460,2200,2200,2200,2200,0
|
|
20230615,180500,266103460,2200,2200,2200,2200,0
|
|
20230615,180400,266103460,2200,2200,2200,2200,0
|
|
20230615,180300,266103460,2200,2200,2200,2200,0
|
|
20230615,180200,266103460,2200,2200,2200,2200,0
|
|
20230615,180100,266103460,2200,2200,2200,2200,0
|
|
20230615,180000,266103460,2200,2200,2200,2200,0
|
|
20230615,175900,266103460,2200,2200,2200,2200,0
|
|
20230615,175800,266103460,2200,2200,2200,2200,0
|
|
20230615,175700,266103460,2200,2200,2200,2200,3290
|
|
20230615,175600,266103460,2200,2200,2200,2200,0
|
|
20230615,175500,266103460,2200,2200,2200,2200,0
|
|
20230615,175400,266103460,2200,2200,2200,2200,0
|
|
20230615,175300,266103460,2200,2200,2200,2200,0
|
|
20230615,175200,266103460,2200,2200,2200,2200,0
|
|
20230615,175100,266103460,2200,2200,2200,2200,0
|
|
20230615,175000,266103460,2200,2200,2200,2200,0
|
|
20230615,174900,266103460,2200,2200,2200,2200,0
|
|
20230615,174800,266103460,2200,2200,2200,2200,0
|
|
20230615,174700,266103460,2200,2200,2200,2200,0
|
|
20230615,174600,266103460,2200,2200,2200,2200,0
|
|
20230615,174500,266103460,2200,2200,2200,2200,0
|
|
20230615,174400,266103460,2200,2200,2200,2200,0
|
|
20230615,174300,266103460,2200,2200,2200,2200,0
|
|
20230615,174200,266103460,2200,2200,2200,2200,0
|
|
20230615,174100,266103460,2200,2200,2200,2200,0
|
|
20230615,174000,266103460,2200,2200,2200,2200,0
|
|
20230615,173900,266103460,2200,2200,2200,2200,0
|
|
20230615,173800,266103460,2200,2200,2200,2200,0
|
|
20230615,173700,266103460,2200,2200,2200,2200,0
|
|
20230615,173600,266103460,2200,2200,2200,2200,0
|
|
20230615,173500,266103460,2200,2200,2200,2200,0
|
|
20230615,173400,266103460,2200,2200,2200,2200,0
|
|
20230615,173300,266103460,2200,2200,2200,2200,0
|
|
20230615,173200,266103460,2200,2200,2200,2200,0
|
|
20230615,173100,266103460,2200,2200,2200,2200,0
|
|
20230615,173000,266103460,2200,2200,2200,2200,0
|
|
20230615,172900,266103460,2200,2200,2200,2200,0
|
|
20230615,172800,266103460,2200,2200,2200,2200,0
|
|
20230615,172700,266103460,2200,2200,2200,2200,3290
|
|
20230615,172600,266103460,2200,2200,2200,2200,0
|
|
20230615,172500,266103460,2200,2200,2200,2200,0
|
|
20230615,172400,266103460,2200,2200,2200,2200,0
|
|
20230615,172300,266103460,2200,2200,2200,2200,0
|
|
20230615,172200,266103460,2200,2200,2200,2200,0
|
|
20230615,172100,266103460,2200,2200,2200,2200,0
|
|
20230615,172000,266103460,2200,2200,2200,2200,0
|
|
20230615,171900,266103460,2200,2200,2200,2200,0
|
|
20230615,171800,266103460,2200,2200,2200,2200,0
|
|
20230615,171700,266103460,2200,2200,2200,2200,0
|
|
20230615,171600,266103460,2200,2200,2200,2200,0
|
|
20230615,171500,266103460,2200,2200,2200,2200,0
|
|
20230615,171400,266103460,2200,2200,2200,2200,0
|
|
20230615,171300,266103460,2200,2200,2200,2200,0
|
|
20230615,171200,266103460,2200,2200,2200,2200,0
|
|
20230615,171100,266103460,2200,2200,2200,2200,0
|
|
20230615,171000,266103460,2200,2200,2200,2200,0
|
|
20230615,170900,266103460,2200,2200,2200,2200,0
|
|
20230615,170800,266103460,2200,2200,2200,2200,0
|
|
20230615,170700,266103460,2200,2200,2200,2200,0
|
|
20230615,170600,266103460,2200,2200,2200,2200,0
|
|
20230615,170500,266103460,2200,2200,2200,2200,0
|
|
20230615,170400,266103460,2200,2200,2200,2200,0
|
|
20230615,170300,266103460,2200,2200,2200,2200,0
|
|
20230615,170200,266103460,2200,2200,2200,2200,0
|
|
20230615,170100,266103460,2200,2200,2200,2200,0
|
|
20230615,170000,266103460,2200,2200,2200,2200,0
|
|
20230615,165900,266103460,2200,2200,2200,2200,0
|
|
20230615,165800,266103460,2200,2200,2200,2200,0
|
|
20230615,165700,266103460,2200,2200,2200,2200,3290
|
|
20230615,165600,266103460,2200,2200,2200,2200,0
|
|
20230615,165500,266103460,2200,2200,2200,2200,0
|
|
20230615,165400,266103460,2200,2200,2200,2200,0
|
|
20230615,165300,266103460,2200,2200,2200,2200,0
|
|
20230615,165200,266103460,2200,2200,2200,2200,0
|
|
20230615,165100,266103460,2200,2200,2200,2200,0
|
|
20230615,165000,266103460,2200,2200,2200,2200,0
|
|
20230615,164900,266103460,2200,2200,2200,2200,0
|
|
20230615,164800,266103460,2200,2200,2200,2200,0
|
|
20230615,164700,266103460,2200,2200,2200,2200,0
|
|
20230615,164600,266103460,2200,2200,2200,2200,0
|
|
20230615,164500,266103460,2200,2200,2200,2200,0
|
|
20230615,164400,266103460,2200,2200,2200,2200,0
|
|
20230615,164300,266103460,2200,2200,2200,2200,0
|
|
20230615,164200,266103460,2200,2200,2200,2200,0
|
|
20230615,164100,266103460,2200,2200,2200,2200,0
|
|
20230615,164000,266103460,2200,2200,2200,2200,0
|
|
20230615,163900,266103460,2200,2200,2200,2200,0
|
|
20230615,163800,266103460,2200,2200,2200,2200,0
|
|
20230615,163700,266103460,2200,2200,2200,2200,0
|
|
20230615,163600,266103460,2200,2200,2200,2200,0
|
|
20230615,163500,266103460,2200,2200,2200,2200,0
|
|
20230615,163400,266103460,2200,2200,2200,2200,0
|
|
20230615,163300,266103460,2200,2200,2200,2200,0
|
|
20230615,163200,266103460,2200,2200,2200,2200,0
|
|
20230615,163100,266103460,2200,2200,2200,2200,0
|
|
20230615,163000,266103460,2200,2200,2200,2200,0
|
|
20230615,162900,266103460,2200,2200,2200,2200,0
|
|
20230615,162800,266103460,2200,2200,2200,2200,0
|
|
20230615,162700,266103460,2200,2200,2200,2200,3290
|
|
20230615,162600,266103460,2200,2200,2200,2200,0
|
|
20230615,162500,266103460,2200,2200,2200,2200,0
|
|
20230615,162400,266103460,2200,2200,2200,2200,0
|
|
20230615,162300,266103460,2200,2200,2200,2200,0
|
|
20230615,162200,266103460,2200,2200,2200,2200,0
|
|
20230615,162100,266103460,2200,2200,2200,2200,0
|
|
20230615,162000,266103460,2200,2200,2200,2200,0
|
|
20230615,161900,266103460,2200,2200,2200,2200,0
|
|
20230615,161800,266103460,2200,2200,2200,2200,0
|
|
20230615,161700,266103460,2200,2200,2200,2200,0
|
|
20230615,161600,266103460,2200,2200,2200,2200,0
|
|
20230615,161500,266103460,2200,2200,2200,2200,0
|
|
20230615,161400,266103460,2200,2200,2200,2200,0
|
|
20230615,161300,266103460,2200,2200,2200,2200,0
|
|
20230615,161200,266103460,2200,2200,2200,2200,0
|
|
20230615,161100,266103460,2200,2200,2200,2200,0
|
|
20230615,161000,266103460,2200,2200,2200,2200,0
|
|
20230615,160900,266103460,2200,2200,2200,2200,0
|
|
20230615,160800,266103460,2200,2200,2200,2200,0
|
|
20230615,160700,266103460,2200,2200,2200,2200,0
|
|
20230615,160600,266103460,2200,2200,2200,2200,0
|
|
20230615,160500,266103460,2200,2200,2200,2200,0
|
|
20230615,160400,266103460,2200,2200,2200,2200,0
|
|
20230615,160300,266103460,2200,2200,2200,2200,0
|
|
20230615,160200,266103460,2200,2200,2200,2200,0
|
|
20230615,160100,266103460,2200,2200,2200,2200,0
|
|
20230615,160000,266103460,2200,2200,2200,2200,0
|
|
20230615,155900,266103460,2200,2200,2200,2200,0
|
|
20230615,155800,266103460,2200,2200,2200,2200,0
|
|
20230615,155700,266103460,2200,2200,2200,2200,3290
|
|
20230615,155600,266103460,2200,2200,2200,2200,0
|
|
20230615,155500,266103460,2200,2200,2200,2200,0
|
|
20230615,155400,266103460,2200,2200,2200,2200,0
|
|
20230615,155300,266103460,2200,2200,2200,2200,0
|
|
20230615,155200,266103460,2200,2200,2200,2200,0
|
|
20230615,155100,266103460,2200,2200,2200,2200,0
|
|
20230615,155000,266103460,2200,2200,2200,2200,0
|
|
20230615,154900,266103460,2200,2200,2200,2200,0
|
|
20230615,154800,266103460,2200,2200,2200,2200,0
|
|
20230615,154700,266103460,2200,2200,2200,2200,0
|
|
20230615,154600,266103460,2200,2200,2200,2200,0
|
|
20230615,154500,266103460,2200,2200,2200,2200,0
|
|
20230615,154400,266103460,2200,2200,2200,2200,0
|
|
20230615,154300,266103460,2200,2200,2200,2200,0
|
|
20230615,154200,266103460,2200,2200,2200,2200,0
|
|
20230615,154100,266103460,2200,2200,2200,2200,0
|
|
20230615,154000,266103460,2200,2200,2200,2200,0
|
|
20230615,153900,266103460,2200,2200,2200,2200,0
|
|
20230615,153800,266103460,2200,2200,2200,2200,0
|
|
20230615,153700,266103460,2200,2200,2200,2200,0
|
|
20230615,153600,266103460,2200,2200,2200,2200,0
|
|
20230615,153500,266103460,2200,2200,2200,2200,0
|
|
20230615,153400,266103460,2200,2200,2200,2200,0
|
|
20230615,153300,266103460,2200,2200,2200,2200,0
|
|
20230615,153200,266103460,2200,2200,2200,2200,0
|
|
20230615,153100,266103460,2200,2200,2200,2200,0
|
|
20230615,153000,266103460,2200,2200,2200,2200,3290
|
|
20230615,152900,258865460,2200,2200,2200,2200,0
|
|
20230615,152800,258865460,2200,2200,2200,2200,0
|
|
20230615,152700,258865460,2200,2200,2200,2200,0
|
|
20230615,152600,258865460,2200,2200,2200,2200,0
|
|
20230615,152500,258865460,2200,2200,2200,2200,0
|
|
20230615,152400,258865460,2200,2200,2200,2200,0
|
|
20230615,152300,258865460,2200,2200,2200,2200,0
|
|
20230615,152200,258865460,2200,2200,2200,2200,0
|
|
20230615,152100,258865460,2200,2200,2200,2200,0
|
|
20230615,152000,258865460,2200,2200,2200,2200,0
|
|
20230615,151900,258865460,2200,2200,2210,2200,162
|
|
20230615,151800,258508660,2200,2210,2210,2200,277
|
|
20230615,151700,257899240,2210,2210,2210,2210,0
|
|
20230615,151600,257899240,2210,2200,2210,2200,45
|
|
20230615,151500,257799920,2200,2200,2200,2200,97
|
|
20230615,151400,257586520,2210,2210,2210,2210,6
|
|
20230615,151300,257573260,2205,2205,2205,2205,0
|
|
20230615,151200,257573260,2205,2205,2205,2205,146
|
|
20230615,151100,257251330,2205,2205,2205,2205,69
|
|
20230615,151000,257099185,2205,2205,2205,2205,597
|
|
20230615,150900,255782800,2205,2205,2205,2205,905
|
|
20230615,150800,253787275,2205,2205,2205,2205,89
|
|
20230615,150700,253591030,2205,2205,2205,2205,10
|
|
20230615,150600,253568980,2205,2205,2205,2205,138
|
|
20230615,150500,253264690,2215,2215,2215,2215,1
|
|
20230615,150400,253262475,2210,2210,2210,2210,0
|
|
20230615,150300,253262475,2210,2210,2210,2210,111
|
|
20230615,150200,253017165,2210,2210,2210,2210,1
|
|
20230615,150100,253014955,2220,2220,2220,2220,1
|
|
20230615,150000,253012735,2205,2205,2205,2205,88
|
|
20230615,145900,252818695,2225,2225,2225,2225,0
|
|
20230615,145800,252818695,2225,2210,2225,2210,3
|
|
20230615,145700,252812050,2210,2210,2210,2210,0
|
|
20230615,145600,252812050,2210,2210,2210,2210,128
|
|
20230615,145500,252529170,2220,2210,2220,2210,112
|
|
20230615,145400,252281590,2220,2220,2220,2220,0
|
|
20230615,145300,252281590,2220,2210,2220,2210,41
|
|
20230615,145200,252190970,2225,2225,2225,2225,1
|
|
20230615,145100,252188745,2215,2215,2215,2215,0
|
|
20230615,145000,252188745,2215,2220,2220,2215,486
|
|
20230615,144900,251110075,2225,2225,2225,2225,41
|
|
20230615,144800,251018850,2225,2220,2225,2220,69
|
|
20230615,144700,250865645,2215,2215,2215,2215,405
|
|
20230615,144600,249968570,2215,2215,2215,2215,10
|
|
20230615,144500,249946420,2215,2215,2215,2215,0
|
|
20230615,144400,249946420,2215,2215,2215,2215,44
|
|
20230615,144300,249848960,2215,2215,2215,2215,0
|
|
20230615,144200,249848960,2215,2215,2215,2215,0
|
|
20230615,144100,249848960,2215,2210,2215,2210,182
|
|
20230615,144000,249446735,2210,2210,2210,2210,1
|
|
20230615,143900,249444525,2205,2205,2205,2205,105
|
|
20230615,143800,249213000,2210,2210,2210,2210,1
|
|
20230615,143700,249210790,2205,2210,2210,2205,1761
|
|
20230615,143600,245322925,2210,2210,2210,2210,33
|
|
20230615,143500,245249995,2220,2220,2220,2220,50
|
|
20230615,143400,245138995,2220,2220,2220,2220,0
|
|
20230615,143300,245138995,2220,2220,2220,2220,0
|
|
20230615,143200,245138995,2220,2220,2220,2220,0
|
|
20230615,143100,245138995,2220,2220,2220,2220,14
|
|
20230615,143000,245107915,2210,2210,2210,2210,0
|
|
20230615,142900,245107915,2210,2210,2210,2210,0
|
|
20230615,142800,245107915,2210,2210,2210,2210,0
|
|
20230615,142700,245107915,2210,2210,2210,2210,92
|
|
20230615,142600,244904595,2210,2210,2210,2210,130
|
|
20230615,142500,244617295,2220,2220,2220,2220,0
|
|
20230615,142400,244617295,2220,2220,2220,2220,0
|
|
20230615,142300,244617295,2220,2220,2220,2220,1
|
|
20230615,142200,244615075,2210,2210,2210,2210,397
|
|
20230615,142100,243737705,2210,2210,2210,2210,2077
|
|
20230615,142000,239147535,2210,2210,2210,2210,93
|
|
20230615,141900,238942005,2210,2210,2210,2210,0
|
|
20230615,141800,238942005,2210,2210,2210,2210,0
|
|
20230615,141700,238942005,2210,2210,2210,2210,100
|
|
20230615,141600,238721005,2220,2220,2220,2220,0
|
|
20230615,141500,238721005,2220,2220,2220,2220,0
|
|
20230615,141400,238721005,2220,2220,2220,2220,0
|
|
20230615,141300,238721005,2220,2220,2220,2220,0
|
|
20230615,141200,238721005,2220,2220,2220,2215,5
|
|
20230615,141100,238709915,2210,2210,2210,2210,0
|
|
20230615,141000,238709915,2210,2225,2225,2210,90
|
|
20230615,140900,238511000,2215,2215,2215,2215,0
|
|
20230615,140800,238511000,2215,2215,2215,2215,50
|
|
20230615,140700,238400250,2225,2225,2225,2225,0
|
|
20230615,140600,238400250,2225,2225,2225,2225,0
|
|
20230615,140500,238400250,2225,2225,2225,2225,100
|
|
20230615,140400,238177750,2225,2225,2225,2225,0
|
|
20230615,140300,238177750,2225,2225,2225,2225,0
|
|
20230615,140200,238177750,2225,2225,2225,2225,1
|
|
20230615,140100,238175525,2215,2215,2215,2215,0
|
|
20230615,140000,238175525,2215,2215,2215,2215,20
|
|
20230615,135900,238131225,2230,2230,2230,2230,0
|
|
20230615,135800,238131225,2230,2230,2230,2230,0
|
|
20230615,135700,238131225,2230,2230,2230,2230,0
|
|
20230615,135600,238131225,2230,2230,2230,2230,50
|
|
20230615,135500,238019725,2230,2220,2230,2220,2783
|
|
20230615,135400,231817510,2220,2215,2220,2215,829
|
|
20230615,135300,229978275,2210,2210,2210,2210,0
|
|
20230615,135200,229978275,2210,2210,2210,2210,147
|
|
20230615,135100,229653405,2210,2210,2210,2210,10
|
|
20230615,135000,229631305,2210,2210,2210,2210,0
|
|
20230615,134900,229631305,2210,2210,2210,2210,418
|
|
20230615,134800,228707525,2210,2210,2210,2210,1
|
|
20230615,134700,228705315,2210,2210,2210,2210,0
|
|
20230615,134600,228705315,2210,2210,2210,2210,0
|
|
20230615,134500,228705315,2210,2210,2210,2210,0
|
|
20230615,134400,228705315,2210,2210,2210,2210,1
|
|
20230615,134300,228703105,2205,2210,2210,2205,104
|
|
20230615,134200,228473770,2205,2205,2205,2205,354
|
|
20230615,134100,227693200,2205,2205,2205,2205,0
|
|
20230615,134000,227693200,2205,2205,2205,2205,0
|
|
20230615,133900,227693200,2205,2205,2205,2205,10
|
|
20230615,133800,227671150,2205,2205,2205,2205,380
|
|
20230615,133700,226833250,2210,2210,2210,2210,0
|
|
20230615,133600,226833250,2210,2210,2210,2210,22
|
|
20230615,133500,226784630,2210,2210,2210,2210,0
|
|
20230615,133400,226784630,2210,2210,2210,2210,0
|
|
20230615,133300,226784630,2210,2210,2210,2210,0
|
|
20230615,133200,226784630,2210,2210,2210,2210,0
|
|
20230615,133100,226784630,2210,2210,2210,2210,223
|
|
20230615,133000,226291800,2210,2210,2210,2210,0
|
|
20230615,132900,226291800,2210,2210,2210,2210,0
|
|
20230615,132800,226291800,2210,2210,2210,2210,20
|
|
20230615,132700,226247600,2210,2205,2210,2205,101
|
|
20230615,132600,226024835,2210,2210,2210,2210,40
|
|
20230615,132500,225936435,2210,2210,2210,2210,0
|
|
20230615,132400,225936435,2210,2210,2210,2210,3
|
|
20230615,132300,225929805,2205,2210,2210,2205,93
|
|
20230615,132200,225724735,2205,2210,2210,2205,31
|
|
20230615,132100,225656365,2210,2205,2210,2205,4
|
|
20230615,132000,225647540,2205,2205,2205,2205,99
|
|
20230615,131900,225429245,2215,2215,2215,2215,0
|
|
20230615,131800,225429245,2215,2215,2215,2215,0
|
|
20230615,131700,225429245,2215,2215,2215,2215,0
|
|
20230615,131600,225429245,2215,2215,2215,2215,0
|
|
20230615,131500,225429245,2215,2215,2215,2215,0
|
|
20230615,131400,225429245,2215,2215,2215,2215,0
|
|
20230615,131300,225429245,2215,2215,2215,2215,690
|
|
20230615,131200,223900895,2215,2215,2215,2215,3
|
|
20230615,131100,223894250,2215,2215,2215,2215,0
|
|
20230615,131000,223894250,2215,2215,2215,2215,0
|
|
20230615,130900,223894250,2215,2210,2215,2210,1131
|
|
20230615,130800,221394735,2210,2210,2210,2210,314
|
|
20230615,130700,220700795,2210,2210,2210,2210,100
|
|
20230615,130600,220479795,2210,2210,2210,2210,0
|
|
20230615,130500,220479795,2210,2210,2210,2210,779
|
|
20230615,130400,218758205,2215,2210,2215,2210,501
|
|
20230615,130300,217650990,2210,2210,2210,2210,180
|
|
20230615,130200,217253190,2210,2210,2210,2210,90
|
|
20230615,130100,217054290,2210,2210,2210,2210,0
|
|
20230615,130000,217054290,2210,2210,2210,2210,314
|
|
20230615,125900,216360350,2210,2210,2210,2210,0
|
|
20230615,125800,216360350,2210,2210,2210,2210,0
|
|
20230615,125700,216360350,2210,2210,2210,2210,0
|
|
20230615,125600,216360350,2210,2210,2210,2210,0
|
|
20230615,125500,216360350,2210,2210,2210,2210,0
|
|
20230615,125400,216360350,2210,2210,2210,2210,0
|
|
20230615,125300,216360350,2210,2210,2210,2210,6
|
|
20230615,125200,216347090,2210,2220,2220,2210,5
|
|
20230615,125100,216336030,2205,2205,2205,2205,0
|
|
20230615,125000,216336030,2205,2205,2205,2205,0
|
|
20230615,124900,216336030,2205,2205,2205,2205,310
|
|
20230615,124800,215652480,2205,2205,2205,2205,13
|
|
20230615,124700,215623815,2205,2205,2205,2205,1
|
|
20230615,124600,215621610,2200,2200,2200,2200,183
|
|
20230615,124500,215219010,2205,2205,2205,2205,0
|
|
20230615,124400,215219010,2205,2205,2205,2205,0
|
|
20230615,124300,215219010,2205,2205,2205,2205,6
|
|
20230615,124200,215205780,2205,2205,2205,2205,130
|
|
20230615,124100,214919130,2205,2205,2205,2205,99
|
|
20230615,124000,214700835,2210,2210,2210,2210,0
|
|
20230615,123900,214700835,2210,2210,2210,2210,0
|
|
20230615,123800,214700835,2210,2210,2210,2210,0
|
|
20230615,123700,214700835,2210,2210,2210,2210,1
|
|
20230615,123600,214698625,2205,2205,2205,2205,100
|
|
20230615,123500,214478125,2210,2210,2210,2210,0
|
|
20230615,123400,214478125,2210,2210,2210,2210,98
|
|
20230615,123300,214261545,2210,2210,2210,2210,0
|
|
20230615,123200,214261545,2210,2210,2210,2210,0
|
|
20230615,123100,214261545,2210,2210,2210,2210,92
|
|
20230615,123000,214058225,2210,2210,2210,2210,0
|
|
20230615,122900,214058225,2210,2210,2210,2210,10
|
|
20230615,122800,214036125,2210,2210,2210,2210,10
|
|
20230615,122700,214014025,2210,2210,2210,2210,0
|
|
20230615,122600,214014025,2210,2210,2210,2210,96
|
|
20230615,122500,213801865,2210,2210,2210,2210,0
|
|
20230615,122400,213801865,2210,2210,2210,2210,0
|
|
20230615,122300,213801865,2210,2210,2210,2210,0
|
|
20230615,122200,213801865,2210,2210,2210,2210,0
|
|
20230615,122100,213801865,2210,2210,2210,2210,101
|
|
20230615,122000,213578655,2225,2225,2225,2225,0
|
|
20230615,121900,213578655,2225,2225,2225,2225,0
|
|
20230615,121800,213578655,2225,2225,2225,2225,6
|
|
20230615,121700,213565305,2225,2225,2225,2225,0
|
|
20230615,121600,213565305,2225,2225,2225,2225,0
|
|
20230615,121500,213565305,2225,2225,2225,2225,0
|
|
20230615,121400,213565305,2225,2210,2225,2210,101
|
|
20230615,121300,213342080,2225,2225,2225,2225,0
|
|
20230615,121200,213342080,2225,2225,2225,2225,0
|
|
20230615,121100,213342080,2225,2225,2225,2225,0
|
|
20230615,121000,213342080,2225,2225,2225,2225,0
|
|
20230615,120900,213342080,2225,2225,2225,2225,0
|
|
20230615,120800,213342080,2225,2225,2225,2225,0
|
|
20230615,120700,213342080,2225,2225,2225,2225,0
|
|
20230615,120600,213342080,2225,2225,2225,2225,0
|
|
20230615,120500,213342080,2225,2225,2225,2225,0
|
|
20230615,120400,213342080,2225,2220,2225,2220,10
|
|
20230615,120300,213319845,2225,2225,2225,2225,0
|
|
20230615,120200,213319845,2225,2225,2225,2225,0
|
|
20230615,120100,213319845,2225,2225,2225,2225,102
|
|
20230615,120000,213092895,2225,2225,2225,2225,0
|
|
20230615,115900,213092895,2225,2225,2225,2225,0
|
|
20230615,115800,213092895,2225,2205,2225,2205,35
|
|
20230615,115700,213015700,2205,2205,2205,2205,0
|
|
20230615,115600,213015700,2205,2210,2210,2205,354
|
|
20230615,115500,212234805,2210,2225,2225,2210,345
|
|
20230615,115400,211468605,2225,2225,2225,2225,0
|
|
20230615,115300,211468605,2225,2225,2225,2225,0
|
|
20230615,115200,211468605,2225,2225,2225,2225,0
|
|
20230615,115100,211468605,2225,2225,2225,2225,0
|
|
20230615,115000,211468605,2225,2225,2225,2225,0
|
|
20230615,114900,211468605,2225,2225,2225,2225,3
|
|
20230615,114800,211461930,2225,2225,2225,2225,2
|
|
20230615,114700,211457480,2225,2225,2225,2225,0
|
|
20230615,114600,211457480,2225,2225,2225,2225,0
|
|
20230615,114500,211457480,2225,2225,2225,2225,1
|
|
20230615,114400,211455255,2210,2215,2215,2210,10
|
|
20230615,114300,211433150,2225,2225,2225,2225,0
|
|
20230615,114200,211433150,2225,2225,2225,2225,4
|
|
20230615,114100,211424250,2220,2225,2225,2220,13
|
|
20230615,114000,211395335,2225,2225,2225,2225,1
|
|
20230615,113900,211393110,2220,2215,2220,2215,2022
|
|
20230615,113800,206904300,2210,2210,2210,2210,0
|
|
20230615,113700,206904300,2210,2210,2210,2210,0
|
|
20230615,113600,206904300,2210,2210,2210,2210,0
|
|
20230615,113500,206904300,2210,2210,2210,2210,2
|
|
20230615,113400,206899880,2210,2210,2210,2210,6
|
|
20230615,113300,206886620,2210,2210,2210,2210,58
|
|
20230615,113200,206758440,2210,2210,2210,2210,119
|
|
20230615,113100,206495450,2210,2210,2210,2210,1
|
|
20230615,113000,206493240,2205,2205,2205,2205,9
|
|
20230615,112900,206473395,2205,2205,2205,2205,9
|
|
20230615,112800,206453550,2215,2205,2215,2205,246
|
|
20230615,112700,205911110,2205,2205,2205,2205,0
|
|
20230615,112600,205911110,2205,2205,2205,2205,0
|
|
20230615,112500,205911110,2205,2205,2205,2205,1
|
|
20230615,112400,205908905,2200,2205,2205,2200,16
|
|
20230615,112300,205873700,2200,2200,2200,2200,0
|
|
20230615,112200,205873700,2200,2200,2200,2200,0
|
|
20230615,112100,205873700,2200,2195,2200,2195,205
|
|
20230615,112000,205422725,2190,2190,2190,2190,2449
|
|
20230615,111900,200059415,2190,2190,2190,2190,1
|
|
20230615,111800,200057225,2185,2185,2185,2185,369
|
|
20230615,111700,199250960,2185,2185,2185,2185,28
|
|
20230615,111600,199189780,2185,2185,2185,2185,54
|
|
20230615,111500,199071790,2185,2185,2185,2185,0
|
|
20230615,111400,199071790,2185,2195,2195,2180,7045
|
|
20230615,111300,183666550,2195,2205,2205,2195,64
|
|
20230615,111200,183525930,2205,2200,2205,2200,345
|
|
20230615,111100,182766340,2195,2200,2200,2195,1111
|
|
20230615,111000,180324690,2200,2200,2200,2200,0
|
|
20230615,110900,180324690,2200,2200,2200,2200,4
|
|
20230615,110800,180315890,2195,2195,2195,2195,0
|
|
20230615,110700,180315890,2195,2195,2195,2195,0
|
|
20230615,110600,180315890,2195,2210,2210,2195,4999
|
|
20230615,110500,169309165,2215,2215,2215,2215,301
|
|
20230615,110400,168642450,2215,2215,2215,2215,0
|
|
20230615,110300,168642450,2215,2215,2215,2215,0
|
|
20230615,110200,168642450,2215,2215,2215,2215,1409
|
|
20230615,110100,165521515,2230,2230,2230,2230,45
|
|
20230615,110000,165421165,2240,2230,2240,2230,2010
|
|
20230615,105900,160921115,2240,2240,2240,2240,0
|
|
20230615,105800,160921115,2240,2240,2240,2240,0
|
|
20230615,105700,160921115,2240,2215,2240,2215,1000
|
|
20230615,105600,158692110,2210,2210,2210,2210,0
|
|
20230615,105500,158692110,2210,2210,2210,2210,104
|
|
20230615,105400,158462270,2215,2215,2215,2215,62
|
|
20230615,105300,158324940,2210,2210,2210,2210,0
|
|
20230615,105200,158324940,2210,2210,2210,2210,0
|
|
20230615,105100,158324940,2210,2210,2210,2210,0
|
|
20230615,105000,158324940,2210,2215,2215,2210,103
|
|
20230615,104900,158097040,2210,2225,2225,2210,3215
|
|
20230615,104800,150971015,2225,2225,2225,2225,2
|
|
20230615,104700,150966565,2225,2225,2225,2225,93
|
|
20230615,104600,150759640,2230,2230,2230,2230,305
|
|
20230615,104500,150079490,2240,2240,2240,2240,0
|
|
20230615,104400,150079490,2240,2240,2240,2240,4
|
|
20230615,104300,150070530,2240,2240,2240,2240,0
|
|
20230615,104200,150070530,2240,2240,2240,2240,0
|
|
20230615,104100,150070530,2240,2240,2240,2240,0
|
|
20230615,104000,150070530,2240,2245,2245,2240,178
|
|
20230615,103900,149670925,2245,2245,2245,2245,10
|
|
20230615,103800,149648475,2240,2240,2240,2240,0
|
|
20230615,103700,149648475,2240,2240,2240,2240,0
|
|
20230615,103600,149648475,2240,2240,2240,2240,100
|
|
20230615,103500,149424475,2240,2240,2240,2240,0
|
|
20230615,103400,149424475,2240,2240,2240,2240,0
|
|
20230615,103300,149424475,2240,2240,2240,2240,9
|
|
20230615,103200,149404315,2240,2230,2240,2230,529
|
|
20230615,103100,148224635,2230,2225,2230,2225,102
|
|
20230615,103000,147997680,2225,2225,2225,2225,136
|
|
20230615,102900,147695080,2225,2230,2230,2225,114
|
|
20230615,102800,147441380,2230,2230,2230,2230,106
|
|
20230615,102700,147205000,2230,2230,2230,2230,0
|
|
20230615,102600,147205000,2230,2230,2230,2230,0
|
|
20230615,102500,147205000,2230,2230,2230,2230,0
|
|
20230615,102400,147205000,2230,2230,2230,2230,105
|
|
20230615,102300,146970850,2230,2230,2230,2230,0
|
|
20230615,102200,146970850,2230,2230,2230,2230,0
|
|
20230615,102100,146970850,2230,2230,2230,2230,99
|
|
20230615,102000,146750080,2230,2230,2230,2230,1
|
|
20230615,101900,146747850,2230,2230,2230,2230,97
|
|
20230615,101800,146531540,2235,2240,2240,2235,4870
|
|
20230615,101700,135638785,2245,2245,2245,2245,0
|
|
20230615,101600,135638785,2245,2245,2245,2245,500
|
|
20230615,101500,134516285,2245,2245,2245,2245,0
|
|
20230615,101400,134516285,2245,2245,2245,2245,7
|
|
20230615,101300,134500570,2240,2250,2250,2240,93
|
|
20230615,101200,134292240,2240,2240,2240,2240,105
|
|
20230615,101100,134057040,2240,2240,2240,2240,7
|
|
20230615,101000,134041360,2240,2240,2240,2240,10
|
|
20230615,100900,134018960,2240,2245,2245,2240,141
|
|
20230615,100800,133702945,2245,2245,2245,2245,0
|
|
20230615,100700,133702945,2245,2245,2245,2245,0
|
|
20230615,100600,133702945,2245,2245,2245,2245,90
|
|
20230615,100500,133500895,2240,2240,2240,2240,0
|
|
20230615,100400,133500895,2240,2240,2240,2240,0
|
|
20230615,100300,133500895,2240,2240,2240,2240,102
|
|
20230615,100200,133272415,2240,2240,2240,2240,0
|
|
20230615,100100,133272415,2240,2240,2240,2240,100
|
|
20230615,100000,133048415,2240,2240,2240,2240,1093
|
|
20230615,095900,130600095,2240,2240,2240,2240,1000
|
|
20230615,095800,128360095,2240,2240,2240,2240,1000
|
|
20230615,095700,126120095,2240,2240,2240,2240,1093
|
|
20230615,095600,123671775,2240,2240,2240,2240,142
|
|
20230615,095500,123353695,2240,2240,2240,2240,0
|
|
20230615,095400,123353695,2240,2250,2250,2240,217
|
|
20230615,095300,122866395,2260,2260,2260,2260,4
|
|
20230615,095200,122857355,2255,2255,2255,2255,30
|
|
20230615,095100,122789705,2255,2255,2255,2255,10
|
|
20230615,095000,122767155,2255,2255,2255,2255,1
|
|
20230615,094900,122764900,2260,2255,2260,2255,1022
|
|
20230615,094800,120460180,2260,2265,2265,2260,39
|
|
20230615,094700,120371850,2265,2255,2265,2255,897
|
|
20230615,094600,118340165,2250,2250,2250,2250,1003
|
|
20230615,094500,116083415,2250,2255,2255,2250,300
|
|
20230615,094400,115408410,2260,2260,2260,2260,35
|
|
20230615,094300,115329310,2265,2265,2265,2265,2
|
|
20230615,094200,115324780,2265,2265,2265,2265,200
|
|
20230615,094100,114871780,2265,2265,2265,2265,6
|
|
20230615,094000,114858190,2250,2250,2250,2250,0
|
|
20230615,093900,114858190,2250,2250,2255,2250,144
|
|
20230615,093800,114534085,2250,2255,2255,2250,1585
|
|
20230615,093700,110960045,2255,2250,2260,2250,1891
|
|
20230615,093600,106693515,2235,2235,2235,2235,0
|
|
20230615,093500,106693515,2235,2235,2235,2235,14
|
|
20230615,093400,106662225,2225,2225,2225,2225,0
|
|
20230615,093300,106662225,2225,2235,2235,2225,11200
|
|
20230615,093200,81631225,2235,2250,2250,2235,2
|
|
20230615,093100,81626740,2250,2250,2250,2250,2001
|
|
20230615,093000,77124490,2225,2235,2250,2225,1666
|
|
20230615,092900,73401055,2235,2235,2235,2235,0
|
|
20230615,092800,73401055,2235,2250,2250,2235,22
|
|
20230615,092700,73351585,2250,2250,2250,2250,0
|
|
20230615,092600,73351585,2250,2250,2250,2250,251
|
|
20230615,092500,72786835,2250,2250,2250,2250,55
|
|
20230615,092400,72663085,2250,2250,2250,2250,7
|
|
20230615,092300,72647335,2235,2255,2255,2235,1987
|
|
20230615,092200,68176150,2255,2255,2255,2255,1
|
|
20230615,092100,68173895,2250,2250,2250,2250,150
|
|
20230615,092000,67836395,2235,2255,2255,2235,121
|
|
20230615,091900,67565880,2260,2260,2260,2260,0
|
|
20230615,091800,67565880,2260,2265,2275,2260,4084
|
|
20230615,091700,58302125,2265,2260,2265,2260,767
|
|
20230615,091600,56568700,2260,2260,2260,2260,719
|
|
20230615,091500,54943760,2255,2255,2255,2255,638
|
|
20230615,091400,53505070,2255,2255,2255,2255,116
|
|
20230615,091300,53243490,2245,2265,2265,2245,1110
|
|
20230615,091200,50739820,2255,2250,2260,2250,3342
|
|
20230615,091100,43205680,2245,2245,2245,2245,0
|
|
20230615,091000,43205680,2245,2235,2245,2235,3634
|
|
20230615,090900,35067835,2235,2235,2240,2235,3208
|
|
20230615,090800,27887055,2240,2220,2240,2220,5100
|
|
20230615,090700,16484155,2215,2215,2215,2215,1493
|
|
20230615,090600,13177160,2215,2215,2215,2215,501
|
|
20230615,090500,12067445,2210,2215,2215,2210,304
|
|
20230615,090400,11394150,2200,2200,2200,2200,150
|
|
20230615,090300,11064150,2200,2205,2205,2200,158
|
|
20230615,090200,10716330,2200,2205,2205,2200,631
|
|
20230615,090100,9327020,2215,2210,2215,2200,1616
|
|
20230615,090000,5755950,2210,2200,2210,2200,2616
|