685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202200,674226615,2925,2925,2925,2925,2786
|
|
20230615,202100,674226615,2925,2925,2925,2925,0
|
|
20230615,202000,674226615,2925,2925,2925,2925,0
|
|
20230615,201900,674226615,2925,2925,2925,2925,0
|
|
20230615,201800,674226615,2925,2925,2925,2925,0
|
|
20230615,201700,674226615,2925,2925,2925,2925,0
|
|
20230615,201600,674226615,2925,2925,2925,2925,0
|
|
20230615,201500,674226615,2925,2925,2925,2925,0
|
|
20230615,201400,674226615,2925,2925,2925,2925,0
|
|
20230615,201300,674226615,2925,2925,2925,2925,0
|
|
20230615,201200,674226615,2925,2925,2925,2925,0
|
|
20230615,201100,674226615,2925,2925,2925,2925,0
|
|
20230615,201000,674226615,2925,2925,2925,2925,0
|
|
20230615,200900,674226615,2925,2925,2925,2925,0
|
|
20230615,200800,674226615,2925,2925,2925,2925,0
|
|
20230615,200700,674226615,2925,2925,2925,2925,0
|
|
20230615,200600,674226615,2925,2925,2925,2925,0
|
|
20230615,200500,674226615,2925,2925,2925,2925,0
|
|
20230615,200400,674226615,2925,2925,2925,2925,0
|
|
20230615,200300,674226615,2925,2925,2925,2925,0
|
|
20230615,200200,674226615,2925,2925,2925,2925,0
|
|
20230615,200100,674226615,2925,2925,2925,2925,0
|
|
20230615,200000,674226615,2925,2925,2925,2925,0
|
|
20230615,195900,674226615,2925,2925,2925,2925,0
|
|
20230615,195800,674226615,2925,2925,2925,2925,0
|
|
20230615,195700,674226615,2925,2925,2925,2925,0
|
|
20230615,195600,674226615,2925,2925,2925,2925,0
|
|
20230615,195500,674226615,2925,2925,2925,2925,0
|
|
20230615,195400,674226615,2925,2925,2925,2925,0
|
|
20230615,195300,674226615,2925,2925,2925,2925,0
|
|
20230615,195200,674226615,2925,2925,2925,2925,2786
|
|
20230615,195100,674226615,2925,2925,2925,2925,0
|
|
20230615,195000,674226615,2925,2925,2925,2925,0
|
|
20230615,194900,674226615,2925,2925,2925,2925,0
|
|
20230615,194800,674226615,2925,2925,2925,2925,0
|
|
20230615,194700,674226615,2925,2925,2925,2925,0
|
|
20230615,194600,674226615,2925,2925,2925,2925,0
|
|
20230615,194500,674226615,2925,2925,2925,2925,0
|
|
20230615,194400,674226615,2925,2925,2925,2925,0
|
|
20230615,194300,674226615,2925,2925,2925,2925,0
|
|
20230615,194200,674226615,2925,2925,2925,2925,0
|
|
20230615,194100,674226615,2925,2925,2925,2925,0
|
|
20230615,194000,674226615,2925,2925,2925,2925,0
|
|
20230615,193900,674226615,2925,2925,2925,2925,0
|
|
20230615,193800,674226615,2925,2925,2925,2925,0
|
|
20230615,193700,674226615,2925,2925,2925,2925,0
|
|
20230615,193600,674226615,2925,2925,2925,2925,0
|
|
20230615,193500,674226615,2925,2925,2925,2925,0
|
|
20230615,193400,674226615,2925,2925,2925,2925,0
|
|
20230615,193300,674226615,2925,2925,2925,2925,0
|
|
20230615,193200,674226615,2925,2925,2925,2925,0
|
|
20230615,193100,674226615,2925,2925,2925,2925,0
|
|
20230615,193000,674226615,2925,2925,2925,2925,0
|
|
20230615,192900,674226615,2925,2925,2925,2925,0
|
|
20230615,192800,674226615,2925,2925,2925,2925,0
|
|
20230615,192700,674226615,2925,2925,2925,2925,0
|
|
20230615,192600,674226615,2925,2925,2925,2925,0
|
|
20230615,192500,674226615,2925,2925,2925,2925,0
|
|
20230615,192400,674226615,2925,2925,2925,2925,0
|
|
20230615,192300,674226615,2925,2925,2925,2925,0
|
|
20230615,192200,674226615,2925,2925,2925,2925,2786
|
|
20230615,192100,674226615,2925,2925,2925,2925,0
|
|
20230615,192000,674226615,2925,2925,2925,2925,0
|
|
20230615,191900,674226615,2925,2925,2925,2925,0
|
|
20230615,191800,674226615,2925,2925,2925,2925,0
|
|
20230615,191700,674226615,2925,2925,2925,2925,0
|
|
20230615,191600,674226615,2925,2925,2925,2925,0
|
|
20230615,191500,674226615,2925,2925,2925,2925,0
|
|
20230615,191400,674226615,2925,2925,2925,2925,0
|
|
20230615,191300,674226615,2925,2925,2925,2925,0
|
|
20230615,191200,674226615,2925,2925,2925,2925,0
|
|
20230615,191100,674226615,2925,2925,2925,2925,0
|
|
20230615,191000,674226615,2925,2925,2925,2925,0
|
|
20230615,190900,674226615,2925,2925,2925,2925,0
|
|
20230615,190800,674226615,2925,2925,2925,2925,0
|
|
20230615,190700,674226615,2925,2925,2925,2925,0
|
|
20230615,190600,674226615,2925,2925,2925,2925,0
|
|
20230615,190500,674226615,2925,2925,2925,2925,0
|
|
20230615,190400,674226615,2925,2925,2925,2925,0
|
|
20230615,190300,674226615,2925,2925,2925,2925,0
|
|
20230615,190200,674226615,2925,2925,2925,2925,0
|
|
20230615,190100,674226615,2925,2925,2925,2925,0
|
|
20230615,190000,674226615,2925,2925,2925,2925,0
|
|
20230615,185900,674226615,2925,2925,2925,2925,0
|
|
20230615,185800,674226615,2925,2925,2925,2925,0
|
|
20230615,185700,674226615,2925,2925,2925,2925,0
|
|
20230615,185600,674226615,2925,2925,2925,2925,0
|
|
20230615,185500,674226615,2925,2925,2925,2925,0
|
|
20230615,185400,674226615,2925,2925,2925,2925,0
|
|
20230615,185300,674226615,2925,2925,2925,2925,0
|
|
20230615,185200,674226615,2925,2925,2925,2925,2786
|
|
20230615,185100,674226615,2925,2925,2925,2925,0
|
|
20230615,185000,674226615,2925,2925,2925,2925,0
|
|
20230615,184900,674226615,2925,2925,2925,2925,0
|
|
20230615,184800,674226615,2925,2925,2925,2925,0
|
|
20230615,184700,674226615,2925,2925,2925,2925,0
|
|
20230615,184600,674226615,2925,2925,2925,2925,0
|
|
20230615,184500,674226615,2925,2925,2925,2925,0
|
|
20230615,184400,674226615,2925,2925,2925,2925,0
|
|
20230615,184300,674226615,2925,2925,2925,2925,0
|
|
20230615,184200,674226615,2925,2925,2925,2925,0
|
|
20230615,184100,674226615,2925,2925,2925,2925,0
|
|
20230615,184000,674226615,2925,2925,2925,2925,0
|
|
20230615,183900,674226615,2925,2925,2925,2925,0
|
|
20230615,183800,674226615,2925,2925,2925,2925,0
|
|
20230615,183700,674226615,2925,2925,2925,2925,0
|
|
20230615,183600,674226615,2925,2925,2925,2925,0
|
|
20230615,183500,674226615,2925,2925,2925,2925,0
|
|
20230615,183400,674226615,2925,2925,2925,2925,0
|
|
20230615,183300,674226615,2925,2925,2925,2925,0
|
|
20230615,183200,674226615,2925,2925,2925,2925,0
|
|
20230615,183100,674226615,2925,2925,2925,2925,0
|
|
20230615,183000,674226615,2925,2925,2925,2925,0
|
|
20230615,182900,674226615,2925,2925,2925,2925,0
|
|
20230615,182800,674226615,2925,2925,2925,2925,0
|
|
20230615,182700,674226615,2925,2925,2925,2925,0
|
|
20230615,182600,674226615,2925,2925,2925,2925,0
|
|
20230615,182500,674226615,2925,2925,2925,2925,0
|
|
20230615,182400,674226615,2925,2925,2925,2925,0
|
|
20230615,182300,674226615,2925,2925,2925,2925,0
|
|
20230615,182200,674226615,2925,2925,2925,2925,2786
|
|
20230615,182100,674226615,2925,2925,2925,2925,0
|
|
20230615,182000,674226615,2925,2925,2925,2925,0
|
|
20230615,181900,674226615,2925,2925,2925,2925,0
|
|
20230615,181800,674226615,2925,2925,2925,2925,0
|
|
20230615,181700,674226615,2925,2925,2925,2925,0
|
|
20230615,181600,674226615,2925,2925,2925,2925,0
|
|
20230615,181500,674226615,2925,2925,2925,2925,0
|
|
20230615,181400,674226615,2925,2925,2925,2925,0
|
|
20230615,181300,674226615,2925,2925,2925,2925,0
|
|
20230615,181200,674226615,2925,2925,2925,2925,0
|
|
20230615,181100,674226615,2925,2925,2925,2925,0
|
|
20230615,181000,674226615,2925,2925,2925,2925,0
|
|
20230615,180900,674226615,2925,2925,2925,2925,0
|
|
20230615,180800,674226615,2925,2925,2925,2925,0
|
|
20230615,180700,674226615,2925,2925,2925,2925,0
|
|
20230615,180600,674226615,2925,2925,2925,2925,0
|
|
20230615,180500,674226615,2925,2925,2925,2925,0
|
|
20230615,180400,674226615,2925,2925,2925,2925,0
|
|
20230615,180300,674226615,2925,2925,2925,2925,0
|
|
20230615,180200,674226615,2925,2925,2925,2925,0
|
|
20230615,180100,674226615,2925,2925,2925,2925,0
|
|
20230615,180000,674226615,2925,2925,2925,2925,0
|
|
20230615,175900,674226615,2925,2925,2925,2925,0
|
|
20230615,175800,674226615,2925,2925,2925,2925,0
|
|
20230615,175700,674226615,2925,2925,2925,2925,0
|
|
20230615,175600,674226615,2925,2925,2925,2925,0
|
|
20230615,175500,674226615,2925,2925,2925,2925,0
|
|
20230615,175400,674226615,2925,2925,2925,2925,0
|
|
20230615,175300,674226615,2925,2925,2925,2925,0
|
|
20230615,175200,674226615,2925,2925,2925,2925,2786
|
|
20230615,175100,674226615,2925,2925,2925,2925,0
|
|
20230615,175000,674226615,2925,2925,2925,2925,0
|
|
20230615,174900,674226615,2925,2925,2925,2925,0
|
|
20230615,174800,674226615,2925,2925,2925,2925,0
|
|
20230615,174700,674226615,2925,2925,2925,2925,0
|
|
20230615,174600,674226615,2925,2925,2925,2925,0
|
|
20230615,174500,674226615,2925,2925,2925,2925,0
|
|
20230615,174400,674226615,2925,2925,2925,2925,0
|
|
20230615,174300,674226615,2925,2925,2925,2925,0
|
|
20230615,174200,674226615,2925,2925,2925,2925,0
|
|
20230615,174100,674226615,2925,2925,2925,2925,0
|
|
20230615,174000,674226615,2925,2925,2925,2925,0
|
|
20230615,173900,674226615,2925,2925,2925,2925,0
|
|
20230615,173800,674226615,2925,2925,2925,2925,0
|
|
20230615,173700,674226615,2925,2925,2925,2925,0
|
|
20230615,173600,674226615,2925,2925,2925,2925,0
|
|
20230615,173500,674226615,2925,2925,2925,2925,0
|
|
20230615,173400,674226615,2925,2925,2925,2925,0
|
|
20230615,173300,674226615,2925,2925,2925,2925,0
|
|
20230615,173200,674226615,2925,2925,2925,2925,0
|
|
20230615,173100,674226615,2925,2925,2925,2925,0
|
|
20230615,173000,674226615,2925,2925,2925,2925,0
|
|
20230615,172900,674226615,2925,2925,2925,2925,0
|
|
20230615,172800,674226615,2925,2925,2925,2925,0
|
|
20230615,172700,674226615,2925,2925,2925,2925,0
|
|
20230615,172600,674226615,2925,2925,2925,2925,0
|
|
20230615,172500,674226615,2925,2925,2925,2925,0
|
|
20230615,172400,674226615,2925,2925,2925,2925,0
|
|
20230615,172300,674226615,2925,2925,2925,2925,0
|
|
20230615,172200,674226615,2925,2925,2925,2925,2786
|
|
20230615,172100,674226615,2925,2925,2925,2925,0
|
|
20230615,172000,674226615,2925,2925,2925,2925,0
|
|
20230615,171900,674226615,2925,2925,2925,2925,0
|
|
20230615,171800,674226615,2925,2925,2925,2925,0
|
|
20230615,171700,674226615,2925,2925,2925,2925,0
|
|
20230615,171600,674226615,2925,2925,2925,2925,0
|
|
20230615,171500,674226615,2925,2925,2925,2925,0
|
|
20230615,171400,674226615,2925,2925,2925,2925,0
|
|
20230615,171300,674226615,2925,2925,2925,2925,0
|
|
20230615,171200,674226615,2925,2925,2925,2925,0
|
|
20230615,171100,674226615,2925,2925,2925,2925,0
|
|
20230615,171000,674226615,2925,2925,2925,2925,0
|
|
20230615,170900,674226615,2925,2925,2925,2925,0
|
|
20230615,170800,674226615,2925,2925,2925,2925,0
|
|
20230615,170700,674226615,2925,2925,2925,2925,0
|
|
20230615,170600,674226615,2925,2925,2925,2925,0
|
|
20230615,170500,674226615,2925,2925,2925,2925,0
|
|
20230615,170400,674226615,2925,2925,2925,2925,0
|
|
20230615,170300,674226615,2925,2925,2925,2925,0
|
|
20230615,170200,674226615,2925,2925,2925,2925,0
|
|
20230615,170100,674226615,2925,2925,2925,2925,0
|
|
20230615,170000,674226615,2925,2925,2925,2925,0
|
|
20230615,165900,674226615,2925,2925,2925,2925,0
|
|
20230615,165800,674226615,2925,2925,2925,2925,0
|
|
20230615,165700,674226615,2925,2925,2925,2925,0
|
|
20230615,165600,674226615,2925,2925,2925,2925,0
|
|
20230615,165500,674226615,2925,2925,2925,2925,0
|
|
20230615,165400,674226615,2925,2925,2925,2925,0
|
|
20230615,165300,674226615,2925,2925,2925,2925,0
|
|
20230615,165200,674226615,2925,2925,2925,2925,2786
|
|
20230615,165100,674226615,2925,2925,2925,2925,0
|
|
20230615,165000,674226615,2925,2925,2925,2925,0
|
|
20230615,164900,674226615,2925,2925,2925,2925,0
|
|
20230615,164800,674226615,2925,2925,2925,2925,0
|
|
20230615,164700,674226615,2925,2925,2925,2925,0
|
|
20230615,164600,674226615,2925,2925,2925,2925,0
|
|
20230615,164500,674226615,2925,2925,2925,2925,0
|
|
20230615,164400,674226615,2925,2925,2925,2925,0
|
|
20230615,164300,674226615,2925,2925,2925,2925,0
|
|
20230615,164200,674226615,2925,2925,2925,2925,0
|
|
20230615,164100,674226615,2925,2925,2925,2925,0
|
|
20230615,164000,674226615,2925,2925,2925,2925,0
|
|
20230615,163900,674226615,2925,2925,2925,2925,0
|
|
20230615,163800,674226615,2925,2925,2925,2925,0
|
|
20230615,163700,674226615,2925,2925,2925,2925,0
|
|
20230615,163600,674226615,2925,2925,2925,2925,0
|
|
20230615,163500,674226615,2925,2925,2925,2925,0
|
|
20230615,163400,674226615,2925,2925,2925,2925,0
|
|
20230615,163300,674226615,2925,2925,2925,2925,0
|
|
20230615,163200,674226615,2925,2925,2925,2925,0
|
|
20230615,163100,674226615,2925,2925,2925,2925,0
|
|
20230615,163000,674226615,2925,2925,2925,2925,0
|
|
20230615,162900,674226615,2925,2925,2925,2925,0
|
|
20230615,162800,674226615,2925,2925,2925,2925,0
|
|
20230615,162700,674226615,2925,2925,2925,2925,0
|
|
20230615,162600,674226615,2925,2925,2925,2925,0
|
|
20230615,162500,674226615,2925,2925,2925,2925,0
|
|
20230615,162400,674226615,2925,2925,2925,2925,0
|
|
20230615,162300,674226615,2925,2925,2925,2925,0
|
|
20230615,162200,674226615,2925,2925,2925,2925,2786
|
|
20230615,162100,674226615,2925,2925,2925,2925,0
|
|
20230615,162000,674226615,2925,2925,2925,2925,0
|
|
20230615,161900,674226615,2925,2925,2925,2925,0
|
|
20230615,161800,674226615,2925,2925,2925,2925,0
|
|
20230615,161700,674226615,2925,2925,2925,2925,0
|
|
20230615,161600,674226615,2925,2925,2925,2925,0
|
|
20230615,161500,674226615,2925,2925,2925,2925,0
|
|
20230615,161400,674226615,2925,2925,2925,2925,0
|
|
20230615,161300,674226615,2925,2925,2925,2925,0
|
|
20230615,161200,674226615,2925,2925,2925,2925,0
|
|
20230615,161100,674226615,2925,2925,2925,2925,0
|
|
20230615,161000,674226615,2925,2925,2925,2925,0
|
|
20230615,160900,674226615,2925,2925,2925,2925,0
|
|
20230615,160800,674226615,2925,2925,2925,2925,0
|
|
20230615,160700,674226615,2925,2925,2925,2925,0
|
|
20230615,160600,674226615,2925,2925,2925,2925,0
|
|
20230615,160500,674226615,2925,2925,2925,2925,0
|
|
20230615,160400,674226615,2925,2925,2925,2925,0
|
|
20230615,160300,674226615,2925,2925,2925,2925,0
|
|
20230615,160200,674226615,2925,2925,2925,2925,0
|
|
20230615,160100,674226615,2925,2925,2925,2925,0
|
|
20230615,160000,674226615,2925,2925,2925,2925,0
|
|
20230615,155900,674226615,2925,2925,2925,2925,0
|
|
20230615,155800,674226615,2925,2925,2925,2925,0
|
|
20230615,155700,674226615,2925,2925,2925,2925,0
|
|
20230615,155600,674226615,2925,2925,2925,2925,0
|
|
20230615,155500,674226615,2925,2925,2925,2925,0
|
|
20230615,155400,674226615,2925,2925,2925,2925,0
|
|
20230615,155300,674226615,2925,2925,2925,2925,0
|
|
20230615,155200,674226615,2925,2925,2925,2925,2786
|
|
20230615,155100,674226615,2925,2925,2925,2925,0
|
|
20230615,155000,674226615,2925,2925,2925,2925,0
|
|
20230615,154900,674226615,2925,2925,2925,2925,0
|
|
20230615,154800,674226615,2925,2925,2925,2925,0
|
|
20230615,154700,674226615,2925,2925,2925,2925,0
|
|
20230615,154600,674226615,2925,2925,2925,2925,0
|
|
20230615,154500,674226615,2925,2925,2925,2925,0
|
|
20230615,154400,674226615,2925,2925,2925,2925,0
|
|
20230615,154300,674226615,2925,2925,2925,2925,0
|
|
20230615,154200,674226615,2925,2925,2925,2925,0
|
|
20230615,154100,674226615,2925,2925,2925,2925,0
|
|
20230615,154000,674226615,2925,2925,2925,2925,0
|
|
20230615,153900,674226615,2925,2925,2925,2925,0
|
|
20230615,153800,674226615,2925,2925,2925,2925,0
|
|
20230615,153700,674226615,2925,2925,2925,2925,0
|
|
20230615,153600,674226615,2925,2925,2925,2925,0
|
|
20230615,153500,674226615,2925,2925,2925,2925,0
|
|
20230615,153400,674226615,2925,2925,2925,2925,0
|
|
20230615,153300,674226615,2925,2925,2925,2925,0
|
|
20230615,153200,674226615,2925,2925,2925,2925,0
|
|
20230615,153100,674226615,2925,2925,2925,2925,0
|
|
20230615,153000,674226615,2925,2925,2925,2925,2786
|
|
20230615,152900,666077565,2925,2925,2925,2925,0
|
|
20230615,152800,666077565,2925,2925,2925,2925,0
|
|
20230615,152700,666077565,2925,2925,2925,2925,0
|
|
20230615,152600,666077565,2925,2925,2925,2925,0
|
|
20230615,152500,666077565,2925,2925,2925,2925,0
|
|
20230615,152400,666077565,2925,2925,2925,2925,0
|
|
20230615,152300,666077565,2925,2925,2925,2925,0
|
|
20230615,152200,666077565,2925,2925,2925,2925,0
|
|
20230615,152100,666077565,2925,2925,2925,2925,0
|
|
20230615,152000,666077565,2925,2925,2925,2925,0
|
|
20230615,151900,666077565,2925,2920,2925,2915,109
|
|
20230615,151800,665759445,2920,2920,2920,2920,1
|
|
20230615,151700,665756525,2915,2915,2915,2915,0
|
|
20230615,151600,665756525,2915,2915,2915,2915,2029
|
|
20230615,151500,659841990,2910,2910,2920,2910,66
|
|
20230615,151400,659649920,2910,2915,2915,2910,1446
|
|
20230615,151300,655436440,2920,2920,2920,2915,888
|
|
20230615,151200,652843490,2920,2930,2930,2920,899
|
|
20230615,151100,650209740,2930,2925,2930,2925,158
|
|
20230615,151000,649746940,2925,2925,2930,2925,1064
|
|
20230615,150900,646634640,2930,2930,2930,2930,0
|
|
20230615,150800,646634640,2930,2925,2930,2925,95
|
|
20230615,150700,646356540,2925,2925,2925,2925,0
|
|
20230615,150600,646356540,2925,2920,2925,2920,167
|
|
20230615,150500,645868770,2920,2920,2920,2915,1102
|
|
20230615,150400,642656105,2920,2930,2930,2920,284
|
|
20230615,150300,641826815,2930,2925,2930,2920,83
|
|
20230615,150200,641584195,2925,2920,2925,2920,587
|
|
20230615,150100,639869720,2920,2925,2925,2920,77
|
|
20230615,150000,639644790,2925,2925,2925,2925,221
|
|
20230615,145900,638998365,2925,2920,2925,2920,135
|
|
20230615,145800,638604155,2920,2920,2925,2920,1089
|
|
20230615,145700,635424270,2920,2910,2920,2910,67
|
|
20230615,145600,635229160,2910,2910,2915,2910,5098
|
|
20230615,145500,620393965,2920,2920,2920,2910,303
|
|
20230615,145400,619512205,2920,2920,2920,2910,1288
|
|
20230615,145300,615764055,2920,2905,2920,2905,7219
|
|
20230615,145200,594726135,2905,2905,2905,2895,10392
|
|
20230615,145100,564607375,2910,2910,2910,2910,0
|
|
20230615,145000,564607375,2910,2910,2910,2910,0
|
|
20230615,144900,564607375,2910,2905,2910,2905,92
|
|
20230615,144800,564340110,2915,2915,2915,2915,1
|
|
20230615,144700,564337195,2920,2920,2920,2920,0
|
|
20230615,144600,564337195,2920,2920,2920,2920,0
|
|
20230615,144500,564337195,2920,2920,2920,2920,0
|
|
20230615,144400,564337195,2920,2920,2920,2920,0
|
|
20230615,144300,564337195,2920,2910,2920,2910,2037
|
|
20230615,144200,558399040,2890,2910,2910,2890,10000
|
|
20230615,144100,529468850,2910,2910,2910,2910,13
|
|
20230615,144000,529431020,2915,2915,2915,2915,1
|
|
20230615,143900,529428105,2910,2900,2910,2900,8076
|
|
20230615,143800,505968610,2900,2900,2900,2900,1
|
|
20230615,143700,505965710,2895,2895,2895,2895,200
|
|
20230615,143600,505386710,2895,2895,2895,2895,90
|
|
20230615,143500,505126160,2900,2900,2900,2900,111
|
|
20230615,143400,504804260,2895,2895,2900,2895,39
|
|
20230615,143300,504691350,2895,2895,2895,2895,210
|
|
20230615,143200,504083400,2900,2895,2900,2895,2
|
|
20230615,143100,504077605,2895,2900,2900,2895,210
|
|
20230615,143000,503469605,2900,2900,2900,2900,0
|
|
20230615,142900,503469605,2900,2895,2900,2895,14
|
|
20230615,142800,503429070,2905,2905,2905,2905,0
|
|
20230615,142700,503429070,2905,2890,2905,2890,1088
|
|
20230615,142600,500282025,2890,2890,2890,2890,100
|
|
20230615,142500,499993025,2900,2900,2900,2900,20
|
|
20230615,142400,499935025,2900,2900,2900,2900,0
|
|
20230615,142300,499935025,2900,2900,2900,2900,0
|
|
20230615,142200,499935025,2900,2900,2900,2900,0
|
|
20230615,142100,499935025,2900,2900,2900,2900,20
|
|
20230615,142000,499877025,2905,2905,2905,2905,1
|
|
20230615,141900,499874120,2890,2895,2905,2890,167
|
|
20230615,141800,499390415,2895,2895,2895,2895,601
|
|
20230615,141700,497650520,2895,2895,2895,2895,0
|
|
20230615,141600,497650520,2895,2895,2895,2895,0
|
|
20230615,141500,497650520,2895,2895,2895,2895,50
|
|
20230615,141400,497505770,2895,2890,2895,2890,1038
|
|
20230615,141300,494501060,2895,2900,2900,2895,1881
|
|
20230615,141200,489055515,2900,2900,2900,2900,0
|
|
20230615,141100,489055515,2900,2900,2900,2900,1903
|
|
20230615,141000,483536815,2900,2900,2900,2900,1348
|
|
20230615,140900,479627615,2900,2900,2905,2900,29
|
|
20230615,140800,479543510,2900,2900,2900,2900,0
|
|
20230615,140700,479543510,2900,2900,2900,2900,0
|
|
20230615,140600,479543510,2900,2900,2900,2900,9
|
|
20230615,140500,479517410,2905,2905,2905,2905,5
|
|
20230615,140400,479502885,2905,2905,2905,2905,0
|
|
20230615,140300,479502885,2905,2905,2905,2905,0
|
|
20230615,140200,479502885,2905,2890,2905,2890,412
|
|
20230615,140100,478308670,2895,2895,2895,2895,36
|
|
20230615,140000,478204450,2895,2900,2905,2895,927
|
|
20230615,135900,475520495,2895,2895,2895,2895,348
|
|
20230615,135800,474513035,2905,2900,2905,2895,646
|
|
20230615,135700,472641055,2905,2900,2905,2900,230
|
|
20230615,135600,471974050,2900,2905,2905,2900,105
|
|
20230615,135500,471669050,2905,2905,2905,2905,0
|
|
20230615,135400,471669050,2905,2905,2905,2905,1
|
|
20230615,135300,471666145,2900,2900,2900,2900,878
|
|
20230615,135200,469119945,2900,2900,2905,2900,555
|
|
20230615,135100,467510440,2900,2900,2900,2900,675
|
|
20230615,135000,465552940,2900,2900,2900,2890,46
|
|
20230615,134900,465419860,2900,2900,2900,2900,0
|
|
20230615,134800,465419860,2900,2900,2900,2900,2
|
|
20230615,134700,465414060,2900,2900,2900,2900,100
|
|
20230615,134600,465124060,2900,2890,2900,2890,5
|
|
20230615,134500,465109600,2900,2900,2900,2900,0
|
|
20230615,134400,465109600,2900,2900,2900,2900,0
|
|
20230615,134300,465109600,2900,2900,2900,2900,0
|
|
20230615,134200,465109600,2900,2890,2900,2890,689
|
|
20230615,134100,463117500,2900,2900,2900,2890,43
|
|
20230615,134000,462993120,2900,2900,2900,2900,11
|
|
20230615,133900,462961220,2895,2895,2895,2895,1
|
|
20230615,133800,462958325,2895,2895,2895,2895,664
|
|
20230615,133700,461036045,2900,2895,2900,2895,101
|
|
20230615,133600,460743645,2890,2890,2890,2890,0
|
|
20230615,133500,460743645,2890,2890,2890,2890,2500
|
|
20230615,133400,453518645,2895,2895,2895,2895,210
|
|
20230615,133300,452910695,2895,2895,2895,2895,100
|
|
20230615,133200,452621195,2900,2895,2900,2895,51
|
|
20230615,133100,452473545,2895,2895,2895,2895,321
|
|
20230615,133000,451544250,2900,2900,2900,2900,0
|
|
20230615,132900,451544250,2900,2895,2900,2895,178
|
|
20230615,132800,451028785,2895,2905,2905,2895,300
|
|
20230615,132700,450159975,2900,2900,2900,2900,141
|
|
20230615,132600,449751075,2900,2900,2900,2900,105
|
|
20230615,132500,449446575,2900,2900,2900,2900,0
|
|
20230615,132400,449446575,2900,2900,2900,2900,0
|
|
20230615,132300,449446575,2900,2895,2900,2895,101
|
|
20230615,132200,449154175,2895,2890,2895,2890,851
|
|
20230615,132100,446694780,2890,2895,2895,2890,2267
|
|
20230615,132000,440131975,2900,2900,2900,2900,402
|
|
20230615,131900,438966175,2905,2905,2905,2905,0
|
|
20230615,131800,438966175,2905,2905,2905,2905,350
|
|
20230615,131700,437949425,2905,2900,2905,2900,32
|
|
20230615,131600,437856620,2900,2905,2905,2900,800
|
|
20230615,131500,435532740,2905,2905,2910,2905,59
|
|
20230615,131400,435361340,2905,2905,2905,2905,1
|
|
20230615,131300,435358435,2905,2905,2905,2905,24
|
|
20230615,131200,435288715,2905,2905,2905,2905,25
|
|
20230615,131100,435216090,2910,2910,2910,2910,642
|
|
20230615,131000,433347870,2910,2915,2915,2910,40
|
|
20230615,130900,433231445,2915,2915,2915,2915,1
|
|
20230615,130800,433228530,2915,2915,2915,2915,1
|
|
20230615,130700,433225615,2910,2910,2910,2910,0
|
|
20230615,130600,433225615,2910,2910,2910,2910,0
|
|
20230615,130500,433225615,2910,2910,2910,2910,1
|
|
20230615,130400,433222705,2915,2915,2915,2915,0
|
|
20230615,130300,433222705,2915,2915,2915,2915,6
|
|
20230615,130200,433205215,2915,2915,2915,2915,18
|
|
20230615,130100,433152745,2915,2920,2920,2915,427
|
|
20230615,130000,431906960,2920,2915,2920,2915,546
|
|
20230615,125900,430315200,2915,2915,2915,2915,0
|
|
20230615,125800,430315200,2915,2915,2915,2915,1
|
|
20230615,125700,430312285,2910,2905,2910,2905,631
|
|
20230615,125600,428479000,2905,2905,2905,2905,506
|
|
20230615,125500,427009070,2905,2905,2905,2905,4
|
|
20230615,125400,426997450,2900,2900,2900,2900,49
|
|
20230615,125300,426855350,2900,2900,2900,2900,0
|
|
20230615,125200,426855350,2900,2910,2910,2900,33
|
|
20230615,125100,426759640,2900,2905,2905,2895,4604
|
|
20230615,125000,413412525,2900,2900,2900,2900,0
|
|
20230615,124900,413412525,2900,2910,2910,2900,4649
|
|
20230615,124800,399900075,2915,2915,2915,2915,0
|
|
20230615,124700,399900075,2915,2915,2915,2915,0
|
|
20230615,124600,399900075,2915,2915,2915,2915,413
|
|
20230615,124500,398696180,2920,2920,2920,2920,0
|
|
20230615,124400,398696180,2920,2920,2920,2920,0
|
|
20230615,124300,398696180,2920,2915,2920,2915,25
|
|
20230615,124200,398623185,2920,2920,2920,2920,100
|
|
20230615,124100,398331185,2920,2920,2920,2920,0
|
|
20230615,124000,398331185,2920,2915,2920,2915,73
|
|
20230615,123900,398118135,2915,2915,2915,2915,534
|
|
20230615,123800,396561525,2915,2915,2915,2915,0
|
|
20230615,123700,396561525,2915,2915,2915,2915,34
|
|
20230615,123600,396462415,2915,2915,2915,2915,100
|
|
20230615,123500,396170915,2915,2915,2915,2915,2
|
|
20230615,123400,396165085,2920,2910,2920,2910,1027
|
|
20230615,123300,393175570,2905,2905,2905,2905,83
|
|
20230615,123200,392934455,2910,2910,2910,2910,67
|
|
20230615,123100,392739485,2910,2910,2910,2910,70
|
|
20230615,123000,392535785,2910,2910,2910,2910,1
|
|
20230615,122900,392532875,2905,2905,2905,2905,298
|
|
20230615,122800,391667185,2910,2910,2910,2910,474
|
|
20230615,122700,390287845,2910,2910,2910,2910,736
|
|
20230615,122600,388146085,2910,2910,2910,2910,300
|
|
20230615,122500,387273085,2905,2910,2910,2905,569
|
|
20230615,122400,385617745,2915,2910,2915,2910,12
|
|
20230615,122300,385582820,2910,2910,2915,2910,1007
|
|
20230615,122200,382652420,2915,2910,2915,2910,26
|
|
20230615,122100,382576750,2910,2910,2910,2910,659
|
|
20230615,122000,380659060,2910,2910,2910,2910,16
|
|
20230615,121900,380612500,2910,2910,2910,2910,117
|
|
20230615,121800,380272030,2910,2910,2910,2910,329
|
|
20230615,121700,379314640,2905,2915,2915,2905,35
|
|
20230615,121600,379212935,2915,2915,2915,2915,3
|
|
20230615,121500,379204190,2915,2915,2915,2915,0
|
|
20230615,121400,379204190,2915,2915,2915,2915,2
|
|
20230615,121300,379198360,2920,2920,2920,2920,1
|
|
20230615,121200,379195440,2910,2910,2910,2910,0
|
|
20230615,121100,379195440,2910,2910,2910,2910,10
|
|
20230615,121000,379166340,2910,2920,2920,2910,599
|
|
20230615,120900,377423150,2910,2910,2915,2910,9951
|
|
20230615,120800,348463040,2910,2910,2910,2910,800
|
|
20230615,120700,346135040,2910,2910,2910,2910,1
|
|
20230615,120600,346132130,2900,2900,2900,2900,500
|
|
20230615,120500,344682130,2900,2900,2900,2900,0
|
|
20230615,120400,344682130,2900,2905,2905,2900,254
|
|
20230615,120300,343944830,2905,2910,2910,2905,134
|
|
20230615,120200,343555390,2910,2910,2910,2910,20
|
|
20230615,120100,343497190,2910,2910,2910,2910,0
|
|
20230615,120000,343497190,2910,2905,2910,2905,27
|
|
20230615,115900,343418720,2910,2905,2910,2905,22
|
|
20230615,115800,343354705,2910,2910,2910,2910,51
|
|
20230615,115700,343206295,2910,2910,2910,2910,0
|
|
20230615,115600,343206295,2910,2905,2910,2905,1003
|
|
20230615,115500,340290235,2905,2905,2905,2905,0
|
|
20230615,115400,340290235,2905,2900,2905,2900,33
|
|
20230615,115300,340194530,2900,2900,2900,2900,1
|
|
20230615,115200,340191630,2905,2905,2905,2905,0
|
|
20230615,115100,340191630,2905,2905,2905,2900,218
|
|
20230615,115000,339559175,2905,2905,2905,2900,527
|
|
20230615,114900,338030855,2900,2905,2905,2900,1035
|
|
20230615,114800,335024350,2900,2900,2905,2900,1572
|
|
20230615,114700,330460945,2905,2900,2905,2900,122
|
|
20230615,114600,330106885,2905,2900,2905,2900,34
|
|
20230615,114500,330008280,2900,2900,2905,2900,38
|
|
20230615,114400,329898060,2895,2895,2895,2895,0
|
|
20230615,114300,329898060,2895,2890,2895,2890,6117
|
|
20230615,114200,312197835,2890,2890,2890,2890,10
|
|
20230615,114100,312168935,2890,2890,2890,2885,538
|
|
20230615,114000,310614125,2890,2890,2890,2890,18
|
|
20230615,113900,310562105,2890,2895,2895,2890,1030
|
|
20230615,113800,307580405,2895,2895,2895,2895,154
|
|
20230615,113700,307134575,2885,2895,2895,2885,56
|
|
20230615,113600,306972775,2885,2885,2885,2885,3200
|
|
20230615,113500,297740775,2895,2895,2895,2895,0
|
|
20230615,113400,297740775,2895,2895,2895,2895,1
|
|
20230615,113300,297737880,2885,2895,2895,2885,20
|
|
20230615,113200,297679990,2895,2895,2895,2895,20
|
|
20230615,113100,297622090,2895,2890,2895,2890,11
|
|
20230615,113000,297590295,2895,2890,2895,2890,326
|
|
20230615,112900,296648150,2890,2890,2890,2890,0
|
|
20230615,112800,296648150,2890,2885,2890,2885,39
|
|
20230615,112700,296535625,2885,2885,2895,2885,517
|
|
20230615,112600,295044070,2885,2890,2895,2885,1028
|
|
20230615,112500,292076740,2890,2890,2890,2890,522
|
|
20230615,112400,290568160,2885,2885,2885,2885,513
|
|
20230615,112300,289088155,2890,2890,2890,2890,20
|
|
20230615,112200,289030355,2890,2890,2890,2890,10
|
|
20230615,112100,289001455,2895,2895,2895,2885,11
|
|
20230615,112000,288969675,2890,2890,2895,2890,5
|
|
20230615,111900,288955220,2895,2890,2895,2885,111
|
|
20230615,111800,288634500,2880,2890,2890,2875,2702
|
|
20230615,111700,280857425,2890,2885,2890,2880,1328
|
|
20230615,111600,277031145,2885,2890,2890,2880,2611
|
|
20230615,111500,269498945,2890,2890,2890,2885,525
|
|
20230615,111400,267981855,2895,2895,2895,2895,0
|
|
20230615,111300,267981855,2895,2895,2895,2890,927
|
|
20230615,111200,265301690,2895,2895,2895,2895,404
|
|
20230615,111100,264132110,2905,2905,2905,2905,1
|
|
20230615,111000,264129205,2895,2895,2910,2895,498
|
|
20230615,110900,262687430,2910,2910,2910,2910,0
|
|
20230615,110800,262687430,2910,2910,2910,2910,5
|
|
20230615,110700,262672880,2910,2910,2910,2910,12
|
|
20230615,110600,262637960,2910,2910,2910,2895,1504
|
|
20230615,110500,258278140,2910,2910,2910,2910,2
|
|
20230615,110400,258272320,2920,2905,2920,2900,10603
|
|
20230615,110300,227511820,2920,2910,2920,2910,1475
|
|
20230615,110200,223219420,2920,2935,2935,2915,693
|
|
20230615,110100,221198620,2920,2935,2935,2920,11
|
|
20230615,110000,221166485,2920,2920,2935,2920,862
|
|
20230615,105900,218649340,2920,2935,2935,2920,945
|
|
20230615,105800,215889640,2935,2935,2935,2935,0
|
|
20230615,105700,215889640,2935,2915,2935,2915,520
|
|
20230615,105600,214373780,2915,2915,2915,2915,500
|
|
20230615,105500,212916280,2935,2935,2935,2920,3449
|
|
20230615,105400,202844870,2920,2920,2920,2920,342
|
|
20230615,105300,201846230,2935,2935,2935,2920,922
|
|
20230615,105200,199153885,2935,2930,2935,2930,31
|
|
20230615,105100,199063050,2930,2930,2930,2920,71
|
|
20230615,105000,198855120,2930,2930,2930,2920,36
|
|
20230615,104900,198749960,2925,2930,2935,2925,55
|
|
20230615,104800,198588735,2935,2930,2935,2930,10
|
|
20230615,104700,198559425,2930,2925,2930,2925,633
|
|
20230615,104600,196707860,2935,2925,2935,2925,105
|
|
20230615,104500,196400725,2935,2930,2935,2930,6
|
|
20230615,104400,196383120,2935,2935,2935,2935,0
|
|
20230615,104300,196383120,2935,2925,2935,2920,631
|
|
20230615,104200,194540180,2925,2935,2935,2925,281
|
|
20230615,104100,193718045,2920,2935,2935,2920,77
|
|
20230615,104000,193492455,2935,2930,2935,2930,53
|
|
20230615,103900,193337160,2930,2930,2930,2930,1
|
|
20230615,103800,193334230,2925,2930,2930,2925,269
|
|
20230615,103700,192546905,2930,2930,2930,2930,73
|
|
20230615,103600,192333015,2930,2925,2930,2925,259
|
|
20230615,103500,191574605,2925,2925,2925,2925,126
|
|
20230615,103400,191206055,2925,2940,2940,2925,121
|
|
20230615,103300,190851830,2940,2940,2940,2940,90
|
|
20230615,103200,190587230,2945,2945,2945,2945,0
|
|
20230615,103100,190587230,2945,2945,2945,2945,0
|
|
20230615,103000,190587230,2945,2935,2945,2935,208
|
|
20230615,102900,189975720,2940,2920,2940,2920,160
|
|
20230615,102800,189508275,2920,2920,2925,2920,1820
|
|
20230615,102700,184193795,2915,2935,2935,2910,6250
|
|
20230615,102600,165918940,2945,2945,2945,2945,0
|
|
20230615,102500,165918940,2945,2945,2945,2945,0
|
|
20230615,102400,165918940,2945,2935,2945,2935,3
|
|
20230615,102300,165910125,2945,2940,2945,2940,139
|
|
20230615,102200,165501365,2945,2945,2945,2945,1
|
|
20230615,102100,165498420,2935,2945,2955,2935,1781
|
|
20230615,102000,160258865,2945,2945,2945,2945,0
|
|
20230615,101900,160258865,2945,2960,2960,2945,353
|
|
20230615,101800,159217780,2960,2950,2960,2945,2488
|
|
20230615,101700,151880650,2950,2950,2950,2950,32
|
|
20230615,101600,151786250,2960,2960,2960,2960,16
|
|
20230615,101500,151738890,2965,2950,2965,2950,760
|
|
20230615,101400,149496875,2950,2955,2955,2950,1000
|
|
20230615,101300,146541880,2955,2955,2955,2955,300
|
|
20230615,101200,145655380,2955,2955,2955,2955,519
|
|
20230615,101100,144121735,2960,2960,2960,2960,3
|
|
20230615,101000,144112855,2960,2960,2960,2960,20
|
|
20230615,100900,144053655,2965,2965,2965,2965,4
|
|
20230615,100800,144041795,2960,2960,2960,2960,0
|
|
20230615,100700,144041795,2960,2960,2960,2955,1286
|
|
20230615,100600,140235795,2965,2965,2965,2965,7
|
|
20230615,100500,140215040,2965,2970,2970,2965,205
|
|
20230615,100400,139607210,2980,2980,2980,2980,0
|
|
20230615,100300,139607210,2980,2965,2980,2965,631
|
|
20230615,100200,137734490,2965,2975,2975,2965,2333
|
|
20230615,100100,130816930,2980,2980,2980,2980,0
|
|
20230615,100000,130816930,2980,2980,2980,2980,19
|
|
20230615,095900,130760310,2980,2975,2980,2975,228
|
|
20230615,095800,130080885,2975,2970,2980,2970,1945
|
|
20230615,095700,124302820,2970,2970,2970,2970,15
|
|
20230615,095600,124258270,2980,2980,2980,2980,26
|
|
20230615,095500,124180790,2980,2980,2980,2980,109
|
|
20230615,095400,123855970,2980,2980,2980,2980,71
|
|
20230615,095300,123644390,2975,2975,2975,2975,0
|
|
20230615,095200,123644390,2975,2975,2975,2975,442
|
|
20230615,095100,122329440,2980,2980,2980,2980,70
|
|
20230615,095000,122120840,2980,2970,2980,2970,1000
|
|
20230615,094900,119145840,2980,2980,2980,2980,136
|
|
20230615,094800,118740560,2980,2980,2980,2980,118
|
|
20230615,094700,118388920,2970,2970,2970,2970,0
|
|
20230615,094600,118388920,2970,2970,2970,2970,0
|
|
20230615,094500,118388920,2970,2975,2975,2965,2426
|
|
20230615,094400,111184300,2975,2975,2980,2975,162
|
|
20230615,094300,110701550,2980,2980,2980,2980,20
|
|
20230615,094200,110641950,2980,2980,2980,2980,10
|
|
20230615,094100,110612150,2970,2975,2980,2970,129
|
|
20230615,094000,110228100,2975,2975,2975,2975,0
|
|
20230615,093900,110228100,2975,2975,2975,2975,222
|
|
20230615,093800,109567650,2980,2980,2980,2980,325
|
|
20230615,093700,108599150,2980,2980,2980,2980,2360
|
|
20230615,093600,101566350,2980,2980,2980,2980,118
|
|
20230615,093500,101214710,2980,2975,2980,2975,8884
|
|
20230615,093400,74784305,2970,2970,2970,2965,1239
|
|
20230615,093300,71107520,2970,2970,2970,2970,32
|
|
20230615,093200,71012480,2975,2975,2975,2975,8
|
|
20230615,093100,70988680,2970,2975,2975,2970,1060
|
|
20230615,093000,67836955,2975,2975,2975,2975,58
|
|
20230615,092900,67664405,2975,2975,2975,2975,5
|
|
20230615,092800,67649530,2975,2975,2975,2975,262
|
|
20230615,092700,66870080,2975,2975,2975,2975,121
|
|
20230615,092600,66510105,2975,2975,2975,2970,218
|
|
20230615,092500,65861805,2975,2975,2975,2975,1
|
|
20230615,092400,65858830,2970,2970,2970,2970,0
|
|
20230615,092300,65858830,2970,2965,2970,2960,825
|
|
20230615,092200,63412010,2965,2970,2970,2965,653
|
|
20230615,092100,61475615,2970,2970,2970,2970,0
|
|
20230615,092000,61475615,2970,2970,2970,2970,678
|
|
20230615,091900,59461955,2970,2970,2970,2970,0
|
|
20230615,091800,59461955,2970,2970,2970,2970,30
|
|
20230615,091700,59372855,2970,2970,2975,2970,1762
|
|
20230615,091600,54137055,2970,2970,2970,2965,530
|
|
20230615,091500,52563050,2950,2955,2960,2950,3109
|
|
20230615,091400,43383140,2970,2970,2970,2955,194
|
|
20230615,091300,42809405,2970,2970,2970,2970,76
|
|
20230615,091200,42583685,2970,2970,2970,2955,356
|
|
20230615,091100,41526455,2970,2965,2970,2965,2300
|
|
20230615,091000,34704370,2965,2965,2965,2965,1968
|
|
20230615,090900,28869250,2965,2965,2965,2965,511
|
|
20230615,090800,27354135,2965,2965,2965,2965,31
|
|
20230615,090700,27262220,2965,2965,2965,2965,7
|
|
20230615,090600,27241465,2965,2965,2965,2965,0
|
|
20230615,090500,27241465,2965,2955,2965,2950,401
|
|
20230615,090400,26058465,2950,2950,2950,2950,39
|
|
20230615,090300,25943415,2965,2965,2965,2965,38
|
|
20230615,090200,25830745,2965,2950,2965,2950,3795
|
|
20230615,090100,14622955,2950,2945,2950,2945,714
|
|
20230615,090000,12518685,2935,2940,2950,2935,4258
|