611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190800,152325500,2240,2240,2240,2240,1561
|
|
20230619,190700,152325500,2240,2240,2240,2240,0
|
|
20230619,190600,152325500,2240,2240,2240,2240,0
|
|
20230619,190500,152325500,2240,2240,2240,2240,0
|
|
20230619,190400,152325500,2240,2240,2240,2240,0
|
|
20230619,190300,152325500,2240,2240,2240,2240,0
|
|
20230619,190200,152325500,2240,2240,2240,2240,0
|
|
20230619,190100,152325500,2240,2240,2240,2240,0
|
|
20230619,190000,152325500,2240,2240,2240,2240,0
|
|
20230619,185900,152325500,2240,2240,2240,2240,0
|
|
20230619,185800,152325500,2240,2240,2240,2240,0
|
|
20230619,185700,152325500,2240,2240,2240,2240,0
|
|
20230619,185600,152325500,2240,2240,2240,2240,0
|
|
20230619,185500,152325500,2240,2240,2240,2240,0
|
|
20230619,185400,152325500,2240,2240,2240,2240,0
|
|
20230619,185300,152325500,2240,2240,2240,2240,0
|
|
20230619,185200,152325500,2240,2240,2240,2240,0
|
|
20230619,185100,152325500,2240,2240,2240,2240,0
|
|
20230619,185000,152325500,2240,2240,2240,2240,0
|
|
20230619,184900,152325500,2240,2240,2240,2240,0
|
|
20230619,184800,152325500,2240,2240,2240,2240,0
|
|
20230619,184700,152325500,2240,2240,2240,2240,0
|
|
20230619,184600,152325500,2240,2240,2240,2240,0
|
|
20230619,184500,152325500,2240,2240,2240,2240,0
|
|
20230619,184400,152325500,2240,2240,2240,2240,0
|
|
20230619,184300,152325500,2240,2240,2240,2240,0
|
|
20230619,184200,152325500,2240,2240,2240,2240,0
|
|
20230619,184100,152325500,2240,2240,2240,2240,0
|
|
20230619,184000,152325500,2240,2240,2240,2240,0
|
|
20230619,183900,152325500,2240,2240,2240,2240,0
|
|
20230619,183800,152325500,2240,2240,2240,2240,1561
|
|
20230619,183700,152325500,2240,2240,2240,2240,0
|
|
20230619,183600,152325500,2240,2240,2240,2240,0
|
|
20230619,183500,152325500,2240,2240,2240,2240,0
|
|
20230619,183400,152325500,2240,2240,2240,2240,0
|
|
20230619,183300,152325500,2240,2240,2240,2240,0
|
|
20230619,183200,152325500,2240,2240,2240,2240,0
|
|
20230619,183100,152325500,2240,2240,2240,2240,0
|
|
20230619,183000,152325500,2240,2240,2240,2240,0
|
|
20230619,182900,152325500,2240,2240,2240,2240,0
|
|
20230619,182800,152325500,2240,2240,2240,2240,0
|
|
20230619,182700,152325500,2240,2240,2240,2240,0
|
|
20230619,182600,152325500,2240,2240,2240,2240,0
|
|
20230619,182500,152325500,2240,2240,2240,2240,0
|
|
20230619,182400,152325500,2240,2240,2240,2240,0
|
|
20230619,182300,152325500,2240,2240,2240,2240,0
|
|
20230619,182200,152325500,2240,2240,2240,2240,0
|
|
20230619,182100,152325500,2240,2240,2240,2240,0
|
|
20230619,182000,152325500,2240,2240,2240,2240,0
|
|
20230619,181900,152325500,2240,2240,2240,2240,0
|
|
20230619,181800,152325500,2240,2240,2240,2240,0
|
|
20230619,181700,152325500,2240,2240,2240,2240,0
|
|
20230619,181600,152325500,2240,2240,2240,2240,0
|
|
20230619,181500,152325500,2240,2240,2240,2240,0
|
|
20230619,181400,152325500,2240,2240,2240,2240,0
|
|
20230619,181300,152325500,2240,2240,2240,2240,0
|
|
20230619,181200,152325500,2240,2240,2240,2240,0
|
|
20230619,181100,152325500,2240,2240,2240,2240,0
|
|
20230619,181000,152325500,2240,2240,2240,2240,0
|
|
20230619,180900,152325500,2240,2240,2240,2240,0
|
|
20230619,180800,152325500,2240,2240,2240,2240,1561
|
|
20230619,180700,152325500,2240,2240,2240,2240,0
|
|
20230619,180600,152325500,2240,2240,2240,2240,0
|
|
20230619,180500,152325500,2240,2240,2240,2240,0
|
|
20230619,180400,152325500,2240,2240,2240,2240,0
|
|
20230619,180300,152325500,2240,2240,2240,2240,0
|
|
20230619,180200,152325500,2240,2240,2240,2240,0
|
|
20230619,180100,152325500,2240,2240,2240,2240,0
|
|
20230619,180000,152325500,2240,2240,2240,2240,0
|
|
20230619,175900,152325500,2240,2240,2240,2240,0
|
|
20230619,175800,152325500,2240,2240,2240,2240,0
|
|
20230619,175700,152325500,2240,2240,2240,2240,0
|
|
20230619,175600,152325500,2240,2240,2240,2240,0
|
|
20230619,175500,152325500,2240,2240,2240,2240,0
|
|
20230619,175400,152325500,2240,2240,2240,2240,0
|
|
20230619,175300,152325500,2240,2240,2240,2240,0
|
|
20230619,175200,152325500,2240,2240,2240,2240,0
|
|
20230619,175100,152325500,2240,2240,2240,2240,0
|
|
20230619,175000,152325500,2240,2240,2240,2240,0
|
|
20230619,174900,152325500,2240,2240,2240,2240,0
|
|
20230619,174800,152325500,2240,2240,2240,2240,0
|
|
20230619,174700,152325500,2240,2240,2240,2240,0
|
|
20230619,174600,152325500,2240,2240,2240,2240,0
|
|
20230619,174500,152325500,2240,2240,2240,2240,0
|
|
20230619,174400,152325500,2240,2240,2240,2240,0
|
|
20230619,174300,152325500,2240,2240,2240,2240,0
|
|
20230619,174200,152325500,2240,2240,2240,2240,0
|
|
20230619,174100,152325500,2240,2240,2240,2240,0
|
|
20230619,174000,152325500,2240,2240,2240,2240,0
|
|
20230619,173900,152325500,2240,2240,2240,2240,0
|
|
20230619,173800,152325500,2240,2240,2240,2240,1561
|
|
20230619,173700,152325500,2240,2240,2240,2240,0
|
|
20230619,173600,152325500,2240,2240,2240,2240,0
|
|
20230619,173500,152325500,2240,2240,2240,2240,0
|
|
20230619,173400,152325500,2240,2240,2240,2240,0
|
|
20230619,173300,152325500,2240,2240,2240,2240,0
|
|
20230619,173200,152325500,2240,2240,2240,2240,0
|
|
20230619,173100,152325500,2240,2240,2240,2240,0
|
|
20230619,173000,152325500,2240,2240,2240,2240,0
|
|
20230619,172900,152325500,2240,2240,2240,2240,0
|
|
20230619,172800,152325500,2240,2240,2240,2240,0
|
|
20230619,172700,152325500,2240,2240,2240,2240,0
|
|
20230619,172600,152325500,2240,2240,2240,2240,0
|
|
20230619,172500,152325500,2240,2240,2240,2240,0
|
|
20230619,172400,152325500,2240,2240,2240,2240,0
|
|
20230619,172300,152325500,2240,2240,2240,2240,0
|
|
20230619,172200,152325500,2240,2240,2240,2240,0
|
|
20230619,172100,152325500,2240,2240,2240,2240,0
|
|
20230619,172000,152325500,2240,2240,2240,2240,0
|
|
20230619,171900,152325500,2240,2240,2240,2240,0
|
|
20230619,171800,152325500,2240,2240,2240,2240,0
|
|
20230619,171700,152325500,2240,2240,2240,2240,0
|
|
20230619,171600,152325500,2240,2240,2240,2240,0
|
|
20230619,171500,152325500,2240,2240,2240,2240,0
|
|
20230619,171400,152325500,2240,2240,2240,2240,0
|
|
20230619,171300,152325500,2240,2240,2240,2240,0
|
|
20230619,171200,152325500,2240,2240,2240,2240,0
|
|
20230619,171100,152325500,2240,2240,2240,2240,0
|
|
20230619,171000,152325500,2240,2240,2240,2240,0
|
|
20230619,170900,152325500,2240,2240,2240,2240,0
|
|
20230619,170800,152325500,2240,2240,2240,2240,1561
|
|
20230619,170700,152325500,2240,2240,2240,2240,0
|
|
20230619,170600,152325500,2240,2240,2240,2240,0
|
|
20230619,170500,152325500,2240,2240,2240,2240,0
|
|
20230619,170400,152325500,2240,2240,2240,2240,0
|
|
20230619,170300,152325500,2240,2240,2240,2240,0
|
|
20230619,170200,152325500,2240,2240,2240,2240,0
|
|
20230619,170100,152325500,2240,2240,2240,2240,0
|
|
20230619,170000,152325500,2240,2240,2240,2240,0
|
|
20230619,165900,152325500,2240,2240,2240,2240,0
|
|
20230619,165800,152325500,2240,2240,2240,2240,0
|
|
20230619,165700,152325500,2240,2240,2240,2240,0
|
|
20230619,165600,152325500,2240,2240,2240,2240,0
|
|
20230619,165500,152325500,2240,2240,2240,2240,0
|
|
20230619,165400,152325500,2240,2240,2240,2240,0
|
|
20230619,165300,152325500,2240,2240,2240,2240,0
|
|
20230619,165200,152325500,2240,2240,2240,2240,0
|
|
20230619,165100,152325500,2240,2240,2240,2240,0
|
|
20230619,165000,152325500,2240,2240,2240,2240,0
|
|
20230619,164900,152325500,2240,2240,2240,2240,0
|
|
20230619,164800,152325500,2240,2240,2240,2240,0
|
|
20230619,164700,152325500,2240,2240,2240,2240,0
|
|
20230619,164600,152325500,2240,2240,2240,2240,0
|
|
20230619,164500,152325500,2240,2240,2240,2240,0
|
|
20230619,164400,152325500,2240,2240,2240,2240,0
|
|
20230619,164300,152325500,2240,2240,2240,2240,0
|
|
20230619,164200,152325500,2240,2240,2240,2240,0
|
|
20230619,164100,152325500,2240,2240,2240,2240,0
|
|
20230619,164000,152325500,2240,2240,2240,2240,0
|
|
20230619,163900,152325500,2240,2240,2240,2240,0
|
|
20230619,163800,152325500,2240,2240,2240,2240,1561
|
|
20230619,163700,152325500,2240,2240,2240,2240,0
|
|
20230619,163600,152325500,2240,2240,2240,2240,0
|
|
20230619,163500,152325500,2240,2240,2240,2240,0
|
|
20230619,163400,152325500,2240,2240,2240,2240,0
|
|
20230619,163300,152325500,2240,2240,2240,2240,0
|
|
20230619,163200,152325500,2240,2240,2240,2240,0
|
|
20230619,163100,152325500,2240,2240,2240,2240,0
|
|
20230619,163000,152325500,2240,2240,2240,2240,0
|
|
20230619,162900,152325500,2240,2240,2240,2240,0
|
|
20230619,162800,152325500,2240,2240,2240,2240,0
|
|
20230619,162700,152325500,2240,2240,2240,2240,0
|
|
20230619,162600,152325500,2240,2240,2240,2240,0
|
|
20230619,162500,152325500,2240,2240,2240,2240,0
|
|
20230619,162400,152325500,2240,2240,2240,2240,0
|
|
20230619,162300,152325500,2240,2240,2240,2240,0
|
|
20230619,162200,152325500,2240,2240,2240,2240,0
|
|
20230619,162100,152325500,2240,2240,2240,2240,0
|
|
20230619,162000,152325500,2240,2240,2240,2240,0
|
|
20230619,161900,152325500,2240,2240,2240,2240,0
|
|
20230619,161800,152325500,2240,2240,2240,2240,0
|
|
20230619,161700,152325500,2240,2240,2240,2240,0
|
|
20230619,161600,152325500,2240,2240,2240,2240,0
|
|
20230619,161500,152325500,2240,2240,2240,2240,0
|
|
20230619,161400,152325500,2240,2240,2240,2240,0
|
|
20230619,161300,152325500,2240,2240,2240,2240,0
|
|
20230619,161200,152325500,2240,2240,2240,2240,0
|
|
20230619,161100,152325500,2240,2240,2240,2240,0
|
|
20230619,161000,152325500,2240,2240,2240,2240,0
|
|
20230619,160900,152325500,2240,2240,2240,2240,0
|
|
20230619,160800,152325500,2240,2240,2240,2240,1561
|
|
20230619,160700,152325500,2240,2240,2240,2240,0
|
|
20230619,160600,152325500,2240,2240,2240,2240,0
|
|
20230619,160500,152325500,2240,2240,2240,2240,0
|
|
20230619,160400,152325500,2240,2240,2240,2240,0
|
|
20230619,160300,152325500,2240,2240,2240,2240,0
|
|
20230619,160200,152325500,2240,2240,2240,2240,0
|
|
20230619,160100,152325500,2240,2240,2240,2240,0
|
|
20230619,160000,152325500,2240,2240,2240,2240,0
|
|
20230619,155900,152325500,2240,2240,2240,2240,0
|
|
20230619,155800,152325500,2240,2240,2240,2240,0
|
|
20230619,155700,152325500,2240,2240,2240,2240,0
|
|
20230619,155600,152325500,2240,2240,2240,2240,0
|
|
20230619,155500,152325500,2240,2240,2240,2240,0
|
|
20230619,155400,152325500,2240,2240,2240,2240,0
|
|
20230619,155300,152325500,2240,2240,2240,2240,0
|
|
20230619,155200,152325500,2240,2240,2240,2240,0
|
|
20230619,155100,152325500,2240,2240,2240,2240,0
|
|
20230619,155000,152325500,2240,2240,2240,2240,0
|
|
20230619,154900,152325500,2240,2240,2240,2240,0
|
|
20230619,154800,152325500,2240,2240,2240,2240,0
|
|
20230619,154700,152325500,2240,2240,2240,2240,0
|
|
20230619,154600,152325500,2240,2240,2240,2240,0
|
|
20230619,154500,152325500,2240,2240,2240,2240,0
|
|
20230619,154400,152325500,2240,2240,2240,2240,0
|
|
20230619,154300,152325500,2240,2240,2240,2240,0
|
|
20230619,154200,152325500,2240,2240,2240,2240,0
|
|
20230619,154100,152325500,2240,2240,2240,2240,0
|
|
20230619,154000,152325500,2240,2240,2240,2240,0
|
|
20230619,153900,152325500,2240,2240,2240,2240,0
|
|
20230619,153800,152325500,2240,2240,2240,2240,1561
|
|
20230619,153700,152325500,2240,2240,2240,2240,0
|
|
20230619,153600,152325500,2240,2240,2240,2240,0
|
|
20230619,153500,152325500,2240,2240,2240,2240,0
|
|
20230619,153400,152325500,2240,2240,2240,2240,0
|
|
20230619,153300,152325500,2240,2240,2240,2240,0
|
|
20230619,153200,152325500,2240,2240,2240,2240,0
|
|
20230619,153100,152325500,2240,2240,2240,2240,0
|
|
20230619,153000,152325500,2240,2240,2240,2240,1561
|
|
20230619,152900,148828860,2235,2235,2235,2235,0
|
|
20230619,152800,148828860,2235,2235,2235,2235,0
|
|
20230619,152700,148828860,2235,2235,2235,2235,0
|
|
20230619,152600,148828860,2235,2235,2235,2235,0
|
|
20230619,152500,148828860,2235,2235,2235,2235,0
|
|
20230619,152400,148828860,2235,2235,2235,2235,0
|
|
20230619,152300,148828860,2235,2235,2235,2235,0
|
|
20230619,152200,148828860,2235,2235,2235,2235,0
|
|
20230619,152100,148828860,2235,2235,2235,2235,0
|
|
20230619,152000,148828860,2235,2235,2235,2235,0
|
|
20230619,151900,148828860,2235,2235,2235,2235,2
|
|
20230619,151800,148824390,2235,2235,2240,2235,1002
|
|
20230619,151700,146584910,2235,2240,2245,2235,10
|
|
20230619,151600,146562510,2240,2235,2240,2235,246
|
|
20230619,151500,146011605,2235,2235,2235,2235,202
|
|
20230619,151400,145560135,2235,2235,2235,2235,4
|
|
20230619,151300,145551195,2235,2235,2235,2235,7
|
|
20230619,151200,145535550,2235,2235,2235,2235,2
|
|
20230619,151100,145531080,2235,2235,2235,2235,2
|
|
20230619,151000,145526610,2230,2230,2230,2230,4
|
|
20230619,150900,145517690,2235,2240,2240,2235,705
|
|
20230619,150800,143939000,2235,2230,2240,2225,475
|
|
20230619,150700,142877580,2230,2235,2235,2230,5
|
|
20230619,150600,142866415,2235,2235,2235,2230,28
|
|
20230619,150500,142803950,2235,2235,2235,2235,36
|
|
20230619,150400,142723490,2235,2235,2235,2235,4
|
|
20230619,150300,142714550,2235,2235,2235,2235,22
|
|
20230619,150200,142665380,2235,2235,2235,2235,5
|
|
20230619,150100,142654205,2235,2235,2235,2235,4
|
|
20230619,150000,142645265,2235,2235,2235,2235,4
|
|
20230619,145900,142636325,2230,2230,2230,2230,705
|
|
20230619,145800,141064175,2230,2230,2230,2215,104
|
|
20230619,145700,140833755,2215,2230,2230,2215,204
|
|
20230619,145600,140381835,2230,2230,2230,2230,7
|
|
20230619,145500,140366225,2230,2230,2230,2230,3
|
|
20230619,145400,140359535,2230,2230,2230,2230,6
|
|
20230619,145300,140346155,2230,2230,2230,2230,4
|
|
20230619,145200,140337235,2230,2230,2230,2230,12
|
|
20230619,145100,140310475,2220,2230,2230,2220,22
|
|
20230619,145000,140261615,2230,2235,2235,2230,4
|
|
20230619,144900,140252685,2235,2235,2235,2235,4
|
|
20230619,144800,140243745,2235,2230,2235,2230,49
|
|
20230619,144700,140134310,2230,2235,2235,2230,4
|
|
20230619,144600,140125380,2235,2230,2235,2220,13
|
|
20230619,144500,140096390,2230,2230,2230,2230,485
|
|
20230619,144400,139014840,2230,2230,2230,2230,4
|
|
20230619,144300,139005920,2230,2230,2230,2230,8
|
|
20230619,144200,138988080,2230,2230,2230,2230,4
|
|
20230619,144100,138979160,2230,2230,2230,2230,2
|
|
20230619,144000,138974700,2225,2230,2230,2225,27
|
|
20230619,143900,138914605,2230,2230,2230,2230,2
|
|
20230619,143800,138910145,2230,2230,2230,2230,22
|
|
20230619,143700,138861085,2230,2230,2230,2215,113
|
|
20230619,143600,138610670,2230,2230,2230,2230,4
|
|
20230619,143500,138601750,2215,2230,2230,2215,305
|
|
20230619,143400,137926100,2215,2230,2230,2215,5
|
|
20230619,143300,137914965,2230,2230,2230,2230,9
|
|
20230619,143200,137894895,2230,2225,2230,2225,92
|
|
20230619,143100,137690185,2210,2230,2230,2210,2405
|
|
20230619,143000,132365275,2230,2230,2230,2230,51
|
|
20230619,142900,132251545,2230,2230,2230,2230,7
|
|
20230619,142800,132235935,2225,2225,2225,2225,39
|
|
20230619,142700,132149160,2225,2225,2225,2225,4
|
|
20230619,142600,132140260,2225,2230,2230,2225,455
|
|
20230619,142500,131127860,2230,2230,2230,2230,4
|
|
20230619,142400,131118940,2230,2230,2230,2230,5
|
|
20230619,142300,131107790,2230,2230,2230,2230,4
|
|
20230619,142200,131098870,2230,2230,2230,2230,7
|
|
20230619,142100,131083260,2230,2230,2230,2230,9
|
|
20230619,142000,131063190,2230,2230,2230,2230,6
|
|
20230619,141900,131049810,2230,2230,2230,2230,104
|
|
20230619,141800,130817890,2230,2230,2230,2230,4
|
|
20230619,141700,130808970,2230,2230,2230,2230,5
|
|
20230619,141600,130797820,2230,2230,2230,2230,6
|
|
20230619,141500,130784440,2230,2230,2230,2230,10
|
|
20230619,141400,130762140,2225,2230,2230,2225,32
|
|
20230619,141300,130690915,2230,2230,2230,2230,4
|
|
20230619,141200,130681995,2230,2230,2230,2230,4
|
|
20230619,141100,130673075,2230,2230,2230,2230,4
|
|
20230619,141000,130664155,2230,2230,2230,2230,5
|
|
20230619,140900,130653005,2230,2230,2230,2230,4
|
|
20230619,140800,130644085,2230,2220,2230,2220,6
|
|
20230619,140700,130630725,2230,2230,2230,2230,40
|
|
20230619,140600,130541525,2230,2230,2230,2230,5
|
|
20230619,140500,130530375,2230,2230,2230,2230,4
|
|
20230619,140400,130521455,2230,2230,2230,2230,5
|
|
20230619,140300,130510305,2230,2230,2230,2230,4
|
|
20230619,140200,130501385,2230,2230,2230,2230,4
|
|
20230619,140100,130492465,2230,2230,2230,2230,4
|
|
20230619,140000,130483545,2230,2230,2230,2230,34
|
|
20230619,135900,130407725,2230,2230,2230,2230,4
|
|
20230619,135800,130398805,2230,2230,2230,2230,4
|
|
20230619,135700,130389885,2230,2230,2230,2230,5
|
|
20230619,135600,130378735,2230,2230,2230,2230,4
|
|
20230619,135500,130369815,2230,2230,2230,2230,4
|
|
20230619,135400,130360895,2230,2230,2230,2230,5
|
|
20230619,135300,130349745,2230,2230,2230,2230,5
|
|
20230619,135200,130338595,2230,2230,2230,2230,4
|
|
20230619,135100,130329675,2230,2230,2230,2230,4
|
|
20230619,135000,130320755,2230,2230,2230,2230,5
|
|
20230619,134900,130309605,2230,2230,2230,2230,4
|
|
20230619,134800,130300685,2230,2230,2230,2230,4
|
|
20230619,134700,130291765,2230,2220,2230,2220,262
|
|
20230619,134600,129710085,2230,2230,2230,2230,15
|
|
20230619,134500,129676635,2230,2230,2230,2230,4
|
|
20230619,134400,129667715,2230,2230,2230,2230,4
|
|
20230619,134300,129658795,2230,2230,2230,2230,5
|
|
20230619,134200,129647645,2230,2230,2230,2230,8
|
|
20230619,134100,129629805,2230,2230,2230,2230,5
|
|
20230619,134000,129618655,2230,2230,2230,2225,12
|
|
20230619,133900,129591935,2225,2230,2230,2225,8
|
|
20230619,133800,129574100,2230,2230,2230,2220,29
|
|
20230619,133700,129509685,2230,2230,2230,2230,4
|
|
20230619,133600,129500765,2230,2230,2230,2230,5
|
|
20230619,133500,129489615,2230,2230,2230,2230,4
|
|
20230619,133400,129480695,2230,2225,2230,2225,4
|
|
20230619,133300,129471780,2230,2225,2230,2225,4
|
|
20230619,133200,129462865,2230,2230,2230,2225,26
|
|
20230619,133100,129404990,2225,2230,2230,2225,6
|
|
20230619,133000,129391620,2230,2230,2230,2230,4
|
|
20230619,132900,129382700,2230,2230,2230,2230,106
|
|
20230619,132800,129146320,2230,2230,2230,2230,4
|
|
20230619,132700,129137400,2230,2230,2230,2230,6
|
|
20230619,132600,129124020,2230,2230,2230,2230,14
|
|
20230619,132500,129092800,2230,2230,2230,2230,16
|
|
20230619,132400,129057120,2230,2230,2230,2230,13
|
|
20230619,132300,129028130,2230,2230,2230,2230,9
|
|
20230619,132200,129008060,2230,2230,2230,2230,14
|
|
20230619,132100,128976840,2230,2230,2230,2230,7
|
|
20230619,132000,128961230,2235,2235,2235,2235,4
|
|
20230619,131900,128952290,2235,2235,2235,2235,7
|
|
20230619,131800,128936645,2235,2235,2235,2235,4
|
|
20230619,131700,128927705,2235,2235,2235,2235,5
|
|
20230619,131600,128916530,2235,2235,2235,2235,4
|
|
20230619,131500,128907590,2235,2240,2240,2220,1756
|
|
20230619,131400,125009185,2240,2240,2240,2240,4
|
|
20230619,131300,125000225,2240,2240,2240,2240,4
|
|
20230619,131200,124991265,2240,2240,2240,2240,10
|
|
20230619,131100,124968865,2240,2240,2240,2240,8
|
|
20230619,131000,124950945,2240,2240,2240,2240,6
|
|
20230619,130900,124937505,2240,2240,2240,2240,4
|
|
20230619,130800,124928545,2240,2240,2240,2240,5
|
|
20230619,130700,124917345,2240,2240,2240,2240,4
|
|
20230619,130600,124908385,2240,2240,2240,2240,6
|
|
20230619,130500,124894945,2240,2240,2240,2240,665
|
|
20230619,130400,123405345,2240,2240,2240,2240,4
|
|
20230619,130300,123396385,2240,2240,2240,2240,6
|
|
20230619,130200,123382945,2240,2240,2240,2240,6
|
|
20230619,130100,123369505,2240,2240,2240,2240,15
|
|
20230619,130000,123335905,2240,2240,2240,2240,4
|
|
20230619,125900,123326945,2240,2240,2240,2240,4
|
|
20230619,125800,123317985,2240,2240,2240,2240,5
|
|
20230619,125700,123306785,2225,2230,2230,2220,337
|
|
20230619,125600,122557050,2230,2230,2230,2230,6
|
|
20230619,125500,122543670,2230,2230,2230,2230,2
|
|
20230619,125400,122539210,2230,2230,2230,2225,305
|
|
20230619,125300,121860560,2225,2235,2235,2225,450
|
|
20230619,125200,120859290,2215,2240,2240,2215,2865
|
|
20230619,125100,114501600,2240,2240,2240,2240,6
|
|
20230619,125000,114488160,2240,2240,2240,2240,2
|
|
20230619,124900,114483680,2245,2240,2245,2240,4
|
|
20230619,124800,114474705,2230,2250,2250,2230,16
|
|
20230619,124700,114438905,2250,2250,2250,2245,1073
|
|
20230619,124600,112030000,2250,2250,2250,2245,409
|
|
20230619,124500,111111775,2250,2250,2250,2250,4
|
|
20230619,124400,111102775,2250,2250,2250,2245,32
|
|
20230619,124300,111030905,2245,2245,2250,2240,428
|
|
20230619,124200,110070030,2245,2245,2245,2245,300
|
|
20230619,124100,109396530,2245,2235,2245,2235,6
|
|
20230619,124000,109383080,2235,2245,2245,2235,411
|
|
20230619,123900,108460485,2245,2245,2245,2245,4
|
|
20230619,123800,108451505,2235,2240,2245,2235,456
|
|
20230619,123700,107428490,2240,2245,2245,2240,5
|
|
20230619,123600,107417280,2245,2245,2245,2245,7
|
|
20230619,123500,107401565,2245,2245,2245,2245,4
|
|
20230619,123400,107392585,2245,2240,2245,2240,161
|
|
20230619,123300,107031930,2220,2240,2245,2220,134
|
|
20230619,123200,106734355,2245,2245,2245,2220,34
|
|
20230619,123100,106658710,2245,2245,2245,2245,9
|
|
20230619,123000,106638505,2245,2245,2245,2245,8
|
|
20230619,122900,106620545,2245,2245,2245,2245,6
|
|
20230619,122800,106607075,2245,2245,2245,2245,7
|
|
20230619,122700,106591360,2245,2240,2245,2240,1004
|
|
20230619,122600,104340010,2240,2240,2240,2240,6
|
|
20230619,122500,104326570,2240,2240,2240,2240,10
|
|
20230619,122400,104304170,2240,2240,2240,2240,6
|
|
20230619,122300,104290730,2240,2240,2240,2240,8
|
|
20230619,122200,104272810,2240,2240,2240,2240,6
|
|
20230619,122100,104259370,2240,2240,2240,2240,12
|
|
20230619,122000,104232490,2240,2240,2240,2220,9
|
|
20230619,121900,104212350,2240,2240,2240,2240,6
|
|
20230619,121800,104198910,2240,2240,2240,2240,6
|
|
20230619,121700,104185470,2240,2240,2240,2240,6
|
|
20230619,121600,104172030,2240,2240,2240,2240,9
|
|
20230619,121500,104151870,2240,2240,2240,2240,6
|
|
20230619,121400,104138430,2240,2240,2240,2240,6
|
|
20230619,121300,104124990,2240,2240,2240,2240,8
|
|
20230619,121200,104107070,2240,2240,2240,2240,6
|
|
20230619,121100,104093630,2240,2245,2245,2240,6
|
|
20230619,121000,104080180,2245,2245,2245,2245,8
|
|
20230619,120900,104062220,2245,2245,2245,2245,212
|
|
20230619,120800,103586280,2240,2240,2240,2240,754
|
|
20230619,120700,101897320,2240,2240,2240,2240,8
|
|
20230619,120600,101879400,2240,2240,2240,2240,233
|
|
20230619,120500,101357480,2240,2240,2240,2240,10
|
|
20230619,120400,101335080,2220,2240,2240,2220,7
|
|
20230619,120300,101319420,2240,2240,2240,2240,12
|
|
20230619,120200,101292540,2240,2240,2240,2240,11
|
|
20230619,120100,101267900,2240,2240,2240,2240,9
|
|
20230619,120000,101247740,2240,2235,2240,2235,2870
|
|
20230619,115900,94827855,2220,2235,2235,2220,45
|
|
20230619,115800,94727805,2235,2235,2235,2235,8
|
|
20230619,115700,94709925,2235,2235,2235,2235,508
|
|
20230619,115600,93574545,2235,2235,2235,2235,512
|
|
20230619,115500,92430225,2235,2230,2235,2230,8
|
|
20230619,115400,92412375,2235,2235,2235,2235,8
|
|
20230619,115300,92394495,2235,2230,2235,2230,291
|
|
20230619,115200,91744535,2230,2230,2235,2230,486
|
|
20230619,115100,90660705,2230,2230,2230,2230,10
|
|
20230619,115000,90638405,2220,2230,2230,2220,10
|
|
20230619,114900,90616125,2230,2230,2230,2230,10
|
|
20230619,114800,90593825,2230,2230,2230,2230,8
|
|
20230619,114700,90575985,2230,2230,2230,2220,10
|
|
20230619,114600,90553705,2230,2230,2230,2230,8
|
|
20230619,114500,90535865,2230,2230,2230,2230,11
|
|
20230619,114400,90511335,2230,2230,2230,2230,8
|
|
20230619,114300,90493495,2230,2230,2230,2230,8
|
|
20230619,114200,90475655,2230,2230,2230,2230,10
|
|
20230619,114100,90453355,2230,2230,2230,2230,1366
|
|
20230619,114000,87407175,2230,2230,2230,2230,1420
|
|
20230619,113900,84240575,2230,2230,2230,2230,10
|
|
20230619,113800,84218275,2230,2230,2230,2230,10
|
|
20230619,113700,84195975,2230,2230,2230,2225,9
|
|
20230619,113600,84175910,2230,2230,2230,2225,8
|
|
20230619,113500,84158075,2220,2230,2230,2220,18
|
|
20230619,113400,84118015,2230,2230,2230,2215,38
|
|
20230619,113300,84033725,2230,2225,2230,2225,8
|
|
20230619,113200,84015915,2225,2225,2225,2220,3106
|
|
20230619,113100,77105480,2225,2225,2225,2225,6
|
|
20230619,113000,77092130,2225,2225,2225,2225,8
|
|
20230619,112900,77074330,2220,2225,2225,2220,28
|
|
20230619,112800,77012130,2225,2220,2225,2220,16
|
|
20230619,112700,76976560,2225,2220,2225,2220,12
|
|
20230619,112600,76949870,2225,2225,2225,2220,50
|
|
20230619,112500,76838830,2225,2225,2225,2225,10
|
|
20230619,112400,76816580,2225,2225,2225,2225,8
|
|
20230619,112300,76798780,2220,2220,2225,2220,13
|
|
20230619,112200,76769870,2220,2225,2225,2220,46
|
|
20230619,112100,76667720,2225,2225,2225,2225,7
|
|
20230619,112000,76652145,2220,2220,2225,2220,969
|
|
20230619,111900,74500955,2220,2220,2220,2220,11
|
|
20230619,111800,74476535,2220,2220,2220,2220,7
|
|
20230619,111700,74460995,2220,2220,2220,2220,8
|
|
20230619,111600,74443235,2220,2220,2220,2220,8
|
|
20230619,111500,74425475,2220,2220,2220,2220,11
|
|
20230619,111400,74401055,2220,2220,2220,2220,9
|
|
20230619,111300,74381075,2220,2220,2220,2220,8
|
|
20230619,111200,74363315,2220,2220,2220,2220,8
|
|
20230619,111100,74345555,2220,2215,2220,2215,3533
|
|
20230619,111000,66519930,2215,2215,2215,2210,160
|
|
20230619,110900,66165755,2215,2215,2215,2215,8
|
|
20230619,110800,66148035,2215,2215,2215,2215,8
|
|
20230619,110700,66130315,2215,2215,2215,2215,10
|
|
20230619,110600,66108165,2215,2215,2215,2215,38
|
|
20230619,110500,66023995,2215,2215,2215,2210,16
|
|
20230619,110400,65988595,2215,2215,2215,2210,57
|
|
20230619,110300,65862575,2215,2215,2215,2215,4
|
|
20230619,110200,65853715,2215,2215,2215,2215,6
|
|
20230619,110100,65840425,2215,2215,2215,2215,6
|
|
20230619,110000,65827135,2215,2215,2215,2215,9
|
|
20230619,105900,65807200,2215,2215,2215,2215,10
|
|
20230619,105800,65785050,2210,2215,2215,2210,65
|
|
20230619,105700,65641300,2210,2215,2215,2210,18
|
|
20230619,105600,65601470,2215,2215,2215,2210,425
|
|
20230619,105500,64662190,2215,2210,2215,2210,9
|
|
20230619,105400,64642260,2215,2215,2215,2215,10
|
|
20230619,105300,64620110,2215,2215,2215,2215,8
|
|
20230619,105200,64602390,2215,2210,2215,2210,52
|
|
20230619,105100,64487430,2215,2215,2215,2210,9
|
|
20230619,105000,64467500,2215,2215,2215,2215,12
|
|
20230619,104900,64440920,2215,2215,2215,2215,8
|
|
20230619,104800,64423200,2215,2215,2215,2215,8
|
|
20230619,104700,64405480,2215,2215,2215,2215,10
|
|
20230619,104600,64383330,2215,2215,2215,2210,52
|
|
20230619,104500,64268370,2215,2215,2215,2210,77
|
|
20230619,104400,64098160,2215,2215,2215,2215,8
|
|
20230619,104300,64080440,2220,2220,2220,2220,10
|
|
20230619,104200,64058240,2220,2225,2225,2220,8
|
|
20230619,104100,64040460,2210,2225,2225,2210,89
|
|
20230619,104000,63842900,2225,2225,2225,2215,54
|
|
20230619,103900,63723080,2225,2225,2225,2220,12
|
|
20230619,103800,63696390,2225,2225,2225,2225,10
|
|
20230619,103700,63674140,2225,2220,2225,2220,182
|
|
20230619,103600,63270080,2220,2225,2225,2220,5776
|
|
20230619,103500,50447325,2225,2225,2225,2225,8
|
|
20230619,103400,50429525,2225,2220,2225,2220,984
|
|
20230619,103300,48245025,2220,2220,2220,2220,10
|
|
20230619,103200,48222825,2220,2220,2220,2220,10
|
|
20230619,103100,48200625,2220,2220,2220,2220,6
|
|
20230619,103000,48187305,2220,2220,2220,2210,9
|
|
20230619,102900,48167335,2220,2220,2220,2220,10
|
|
20230619,102800,48145135,2220,2220,2220,2220,8
|
|
20230619,102700,48127375,2220,2220,2220,2210,55
|
|
20230619,102600,48005745,2220,2220,2220,2220,510
|
|
20230619,102500,46873545,2220,2220,2220,2220,10
|
|
20230619,102400,46851345,2220,2215,2220,2215,8
|
|
20230619,102300,46833590,2210,2220,2220,2210,19
|
|
20230619,102200,46791520,2220,2220,2220,2220,10
|
|
20230619,102100,46769320,2220,2220,2220,2220,8
|
|
20230619,102000,46751560,2220,2220,2220,2220,8
|
|
20230619,101900,46733800,2220,2220,2220,2220,10
|
|
20230619,101800,46711600,2220,2220,2220,2220,8
|
|
20230619,101700,46693840,2220,2215,2220,2215,254
|
|
20230619,101600,46131220,2215,2215,2215,2215,10
|
|
20230619,101500,46109070,2215,2215,2215,2215,8
|
|
20230619,101400,46091350,2215,2215,2215,2215,8
|
|
20230619,101300,46073630,2215,2215,2215,2215,13
|
|
20230619,101200,46044835,2215,2215,2215,2215,7
|
|
20230619,101100,46029330,2215,2215,2215,2205,75
|
|
20230619,101000,45863855,2215,2215,2215,2215,9
|
|
20230619,100900,45843920,2205,2215,2215,2205,104
|
|
20230619,100800,45614160,2215,2215,2215,2210,14
|
|
20230619,100700,45583200,2215,2220,2220,2215,157
|
|
20230619,100600,45235425,2220,2220,2220,2215,129
|
|
20230619,100500,44949660,2220,2220,2220,2220,4
|
|
20230619,100400,44940780,2220,2220,2220,2220,8
|
|
20230619,100300,44923020,2220,2220,2220,2215,9
|
|
20230619,100200,44903045,2220,2215,2220,2215,57
|
|
20230619,100100,44776740,2215,2220,2220,2215,180
|
|
20230619,100000,44377680,2220,2220,2220,2220,8
|
|
20230619,095900,44359920,2220,2220,2220,2220,8
|
|
20230619,095800,44342160,2215,2220,2220,2215,75
|
|
20230619,095700,44175675,2220,2220,2220,2220,8
|
|
20230619,095600,44157915,2220,2215,2220,2215,87
|
|
20230619,095500,43965200,2215,2215,2215,2215,10
|
|
20230619,095400,43943050,2215,2215,2215,2215,8
|
|
20230619,095300,43925330,2215,2215,2215,2215,8
|
|
20230619,095200,43907610,2215,2215,2215,2215,8
|
|
20230619,095100,43889890,2215,2215,2215,2215,10
|
|
20230619,095000,43867740,2220,2220,2220,2220,8
|
|
20230619,094900,43849980,2220,2220,2220,2220,10
|
|
20230619,094800,43827780,2220,2220,2220,2220,15
|
|
20230619,094700,43794480,2220,2220,2220,2210,8
|
|
20230619,094600,43776740,2220,2220,2220,2220,39
|
|
20230619,094500,43690160,2220,2220,2220,2220,8
|
|
20230619,094400,43672400,2220,2220,2220,2220,11
|
|
20230619,094300,43647980,2220,2215,2220,2215,8
|
|
20230619,094200,43630230,2205,2215,2215,2205,11
|
|
20230619,094100,43605895,2215,2210,2215,2210,212
|
|
20230619,094000,43137335,2210,2210,2210,2210,6
|
|
20230619,093900,43124075,2210,2210,2210,2210,28
|
|
20230619,093800,43062195,2210,2210,2210,2210,13
|
|
20230619,093700,43033465,2210,2210,2210,2205,52
|
|
20230619,093600,42918745,2210,2215,2215,2205,6267
|
|
20230619,093500,29068945,2220,2220,2220,2220,11
|
|
20230619,093400,29044525,2220,2220,2220,2220,457
|
|
20230619,093300,28029985,2220,2220,2220,2220,10
|
|
20230619,093200,28007785,2220,2215,2220,2215,711
|
|
20230619,093100,26432870,2225,2225,2225,2225,11
|
|
20230619,093000,26408395,2225,2225,2225,2225,68
|
|
20230619,092900,26257095,2225,2225,2225,2225,8
|
|
20230619,092800,26239295,2225,2225,2225,2225,57
|
|
20230619,092700,26112470,2225,2225,2225,2225,9
|
|
20230619,092600,26092445,2225,2225,2225,2225,151
|
|
20230619,092500,25756470,2225,2225,2225,2225,8
|
|
20230619,092400,25738670,2225,2225,2225,2225,15
|
|
20230619,092300,25705295,2225,2220,2225,2220,7
|
|
20230619,092200,25689745,2220,2225,2225,2220,866
|
|
20230619,092100,23767215,2225,2235,2235,2225,83
|
|
20230619,092000,23582500,2235,2235,2235,2235,31
|
|
20230619,091900,23513215,2235,2230,2235,2230,3135
|
|
20230619,091800,16522010,2235,2235,2235,2225,613
|
|
20230619,091700,15154995,2235,2230,2235,2230,83
|
|
20230619,091600,14969890,2230,2230,2230,2230,6
|
|
20230619,091500,14956510,2230,2230,2235,2230,131
|
|
20230619,091400,14663745,2235,2235,2235,2235,4
|
|
20230619,091300,14654805,2230,2230,2235,2230,444
|
|
20230619,091200,13664670,2235,2235,2235,2235,6
|
|
20230619,091100,13651260,2235,2230,2235,2230,6
|
|
20230619,091000,13637870,2235,2235,2235,2235,180
|
|
20230619,090900,13235570,2235,2240,2240,2235,6
|
|
20230619,090800,13222150,2240,2240,2240,2225,11
|
|
20230619,090700,13197555,2240,2235,2240,2235,11
|
|
20230619,090600,13172950,2235,2235,2235,2235,4
|
|
20230619,090500,13164010,2235,2235,2235,2235,81
|
|
20230619,090400,12982975,2225,2225,2225,2225,107
|
|
20230619,090300,12744900,2230,2235,2235,2230,378
|
|
20230619,090200,11901850,2235,2235,2235,2210,754
|
|
20230619,090100,10228485,2230,2230,2230,2210,553
|
|
20230619,090000,9000870,2220,2220,2225,2220,4053
|