656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195300,463635215,2495,2495,2495,2495,6722
|
|
20230613,195200,463635215,2495,2495,2495,2495,0
|
|
20230613,195100,463635215,2495,2495,2495,2495,0
|
|
20230613,195000,463635215,2495,2495,2495,2495,0
|
|
20230613,194900,463635215,2495,2495,2495,2495,0
|
|
20230613,194800,463635215,2495,2495,2495,2495,0
|
|
20230613,194700,463635215,2495,2495,2495,2495,0
|
|
20230613,194600,463635215,2495,2495,2495,2495,0
|
|
20230613,194500,463635215,2495,2495,2495,2495,0
|
|
20230613,194400,463635215,2495,2495,2495,2495,0
|
|
20230613,194300,463635215,2495,2495,2495,2495,0
|
|
20230613,194200,463635215,2495,2495,2495,2495,0
|
|
20230613,194100,463635215,2495,2495,2495,2495,0
|
|
20230613,194000,463635215,2495,2495,2495,2495,0
|
|
20230613,193900,463635215,2495,2495,2495,2495,0
|
|
20230613,193800,463635215,2495,2495,2495,2495,0
|
|
20230613,193700,463635215,2495,2495,2495,2495,0
|
|
20230613,193600,463635215,2495,2495,2495,2495,0
|
|
20230613,193500,463635215,2495,2495,2495,2495,0
|
|
20230613,193400,463635215,2495,2495,2495,2495,0
|
|
20230613,193300,463635215,2495,2495,2495,2495,0
|
|
20230613,193200,463635215,2495,2495,2495,2495,0
|
|
20230613,193100,463635215,2495,2495,2495,2495,0
|
|
20230613,193000,463635215,2495,2495,2495,2495,0
|
|
20230613,192900,463635215,2495,2495,2495,2495,0
|
|
20230613,192800,463635215,2495,2495,2495,2495,0
|
|
20230613,192700,463635215,2495,2495,2495,2495,0
|
|
20230613,192600,463635215,2495,2495,2495,2495,0
|
|
20230613,192500,463635215,2495,2495,2495,2495,0
|
|
20230613,192400,463635215,2495,2495,2495,2495,0
|
|
20230613,192300,463635215,2495,2495,2495,2495,6722
|
|
20230613,192200,463635215,2495,2495,2495,2495,0
|
|
20230613,192100,463635215,2495,2495,2495,2495,0
|
|
20230613,192000,463635215,2495,2495,2495,2495,0
|
|
20230613,191900,463635215,2495,2495,2495,2495,0
|
|
20230613,191800,463635215,2495,2495,2495,2495,0
|
|
20230613,191700,463635215,2495,2495,2495,2495,0
|
|
20230613,191600,463635215,2495,2495,2495,2495,0
|
|
20230613,191500,463635215,2495,2495,2495,2495,0
|
|
20230613,191400,463635215,2495,2495,2495,2495,0
|
|
20230613,191300,463635215,2495,2495,2495,2495,0
|
|
20230613,191200,463635215,2495,2495,2495,2495,0
|
|
20230613,191100,463635215,2495,2495,2495,2495,0
|
|
20230613,191000,463635215,2495,2495,2495,2495,0
|
|
20230613,190900,463635215,2495,2495,2495,2495,0
|
|
20230613,190800,463635215,2495,2495,2495,2495,0
|
|
20230613,190700,463635215,2495,2495,2495,2495,0
|
|
20230613,190600,463635215,2495,2495,2495,2495,0
|
|
20230613,190500,463635215,2495,2495,2495,2495,0
|
|
20230613,190400,463635215,2495,2495,2495,2495,0
|
|
20230613,190300,463635215,2495,2495,2495,2495,0
|
|
20230613,190200,463635215,2495,2495,2495,2495,0
|
|
20230613,190100,463635215,2495,2495,2495,2495,0
|
|
20230613,190000,463635215,2495,2495,2495,2495,0
|
|
20230613,185900,463635215,2495,2495,2495,2495,0
|
|
20230613,185800,463635215,2495,2495,2495,2495,0
|
|
20230613,185700,463635215,2495,2495,2495,2495,0
|
|
20230613,185600,463635215,2495,2495,2495,2495,0
|
|
20230613,185500,463635215,2495,2495,2495,2495,0
|
|
20230613,185400,463635215,2495,2495,2495,2495,0
|
|
20230613,185300,463635215,2495,2495,2495,2495,6722
|
|
20230613,185200,463635215,2495,2495,2495,2495,0
|
|
20230613,185100,463635215,2495,2495,2495,2495,0
|
|
20230613,185000,463635215,2495,2495,2495,2495,0
|
|
20230613,184900,463635215,2495,2495,2495,2495,0
|
|
20230613,184800,463635215,2495,2495,2495,2495,0
|
|
20230613,184700,463635215,2495,2495,2495,2495,0
|
|
20230613,184600,463635215,2495,2495,2495,2495,0
|
|
20230613,184500,463635215,2495,2495,2495,2495,0
|
|
20230613,184400,463635215,2495,2495,2495,2495,0
|
|
20230613,184300,463635215,2495,2495,2495,2495,0
|
|
20230613,184200,463635215,2495,2495,2495,2495,0
|
|
20230613,184100,463635215,2495,2495,2495,2495,0
|
|
20230613,184000,463635215,2495,2495,2495,2495,0
|
|
20230613,183900,463635215,2495,2495,2495,2495,0
|
|
20230613,183800,463635215,2495,2495,2495,2495,0
|
|
20230613,183700,463635215,2495,2495,2495,2495,0
|
|
20230613,183600,463635215,2495,2495,2495,2495,0
|
|
20230613,183500,463635215,2495,2495,2495,2495,0
|
|
20230613,183400,463635215,2495,2495,2495,2495,0
|
|
20230613,183300,463635215,2495,2495,2495,2495,0
|
|
20230613,183200,463635215,2495,2495,2495,2495,0
|
|
20230613,183100,463635215,2495,2495,2495,2495,0
|
|
20230613,183000,463635215,2495,2495,2495,2495,0
|
|
20230613,182900,463635215,2495,2495,2495,2495,0
|
|
20230613,182800,463635215,2495,2495,2495,2495,0
|
|
20230613,182700,463635215,2495,2495,2495,2495,0
|
|
20230613,182600,463635215,2495,2495,2495,2495,0
|
|
20230613,182500,463635215,2495,2495,2495,2495,0
|
|
20230613,182400,463635215,2495,2495,2495,2495,0
|
|
20230613,182300,463635215,2495,2495,2495,2495,6722
|
|
20230613,182200,463635215,2495,2495,2495,2495,0
|
|
20230613,182100,463635215,2495,2495,2495,2495,0
|
|
20230613,182000,463635215,2495,2495,2495,2495,0
|
|
20230613,181900,463635215,2495,2495,2495,2495,0
|
|
20230613,181800,463635215,2495,2495,2495,2495,0
|
|
20230613,181700,463635215,2495,2495,2495,2495,0
|
|
20230613,181600,463635215,2495,2495,2495,2495,0
|
|
20230613,181500,463635215,2495,2495,2495,2495,0
|
|
20230613,181400,463635215,2495,2495,2495,2495,0
|
|
20230613,181300,463635215,2495,2495,2495,2495,0
|
|
20230613,181200,463635215,2495,2495,2495,2495,0
|
|
20230613,181100,463635215,2495,2495,2495,2495,0
|
|
20230613,181000,463635215,2495,2495,2495,2495,0
|
|
20230613,180900,463635215,2495,2495,2495,2495,0
|
|
20230613,180800,463635215,2495,2495,2495,2495,0
|
|
20230613,180700,463635215,2495,2495,2495,2495,0
|
|
20230613,180600,463635215,2495,2495,2495,2495,0
|
|
20230613,180500,463635215,2495,2495,2495,2495,0
|
|
20230613,180400,463635215,2495,2495,2495,2495,0
|
|
20230613,180300,463635215,2495,2495,2495,2495,0
|
|
20230613,180200,463635215,2495,2495,2495,2495,0
|
|
20230613,180100,463635215,2495,2495,2495,2495,0
|
|
20230613,180000,463635215,2495,2495,2495,2495,0
|
|
20230613,175900,463635215,2495,2495,2495,2495,0
|
|
20230613,175800,463635215,2495,2495,2495,2495,0
|
|
20230613,175700,463635215,2495,2495,2495,2495,0
|
|
20230613,175600,463635215,2495,2495,2495,2495,0
|
|
20230613,175500,463635215,2495,2495,2495,2495,0
|
|
20230613,175400,463635215,2495,2495,2495,2495,0
|
|
20230613,175300,463635215,2495,2495,2495,2495,6722
|
|
20230613,175200,463635215,2495,2495,2495,2495,0
|
|
20230613,175100,463635215,2495,2495,2495,2495,0
|
|
20230613,175000,463635215,2495,2495,2495,2495,0
|
|
20230613,174900,463635215,2495,2495,2495,2495,0
|
|
20230613,174800,463635215,2495,2495,2495,2495,0
|
|
20230613,174700,463635215,2495,2495,2495,2495,0
|
|
20230613,174600,463635215,2495,2495,2495,2495,0
|
|
20230613,174500,463635215,2495,2495,2495,2495,0
|
|
20230613,174400,463635215,2495,2495,2495,2495,0
|
|
20230613,174300,463635215,2495,2495,2495,2495,0
|
|
20230613,174200,463635215,2495,2495,2495,2495,0
|
|
20230613,174100,463635215,2495,2495,2495,2495,0
|
|
20230613,174000,463635215,2495,2495,2495,2495,0
|
|
20230613,173900,463635215,2495,2495,2495,2495,0
|
|
20230613,173800,463635215,2495,2495,2495,2495,0
|
|
20230613,173700,463635215,2495,2495,2495,2495,0
|
|
20230613,173600,463635215,2495,2495,2495,2495,0
|
|
20230613,173500,463635215,2495,2495,2495,2495,0
|
|
20230613,173400,463635215,2495,2495,2495,2495,0
|
|
20230613,173300,463635215,2495,2495,2495,2495,0
|
|
20230613,173200,463635215,2495,2495,2495,2495,0
|
|
20230613,173100,463635215,2495,2495,2495,2495,0
|
|
20230613,173000,463635215,2495,2495,2495,2495,0
|
|
20230613,172900,463635215,2495,2495,2495,2495,0
|
|
20230613,172800,463635215,2495,2495,2495,2495,0
|
|
20230613,172700,463635215,2495,2495,2495,2495,0
|
|
20230613,172600,463635215,2495,2495,2495,2495,0
|
|
20230613,172500,463635215,2495,2495,2495,2495,0
|
|
20230613,172400,463635215,2495,2495,2495,2495,0
|
|
20230613,172300,463635215,2495,2495,2495,2495,6722
|
|
20230613,172200,463635215,2495,2495,2495,2495,0
|
|
20230613,172100,463635215,2495,2495,2495,2495,0
|
|
20230613,172000,463635215,2495,2495,2495,2495,0
|
|
20230613,171900,463635215,2495,2495,2495,2495,0
|
|
20230613,171800,463635215,2495,2495,2495,2495,0
|
|
20230613,171700,463635215,2495,2495,2495,2495,0
|
|
20230613,171600,463635215,2495,2495,2495,2495,0
|
|
20230613,171500,463635215,2495,2495,2495,2495,0
|
|
20230613,171400,463635215,2495,2495,2495,2495,0
|
|
20230613,171300,463635215,2495,2495,2495,2495,0
|
|
20230613,171200,463635215,2495,2495,2495,2495,0
|
|
20230613,171100,463635215,2495,2495,2495,2495,0
|
|
20230613,171000,463635215,2495,2495,2495,2495,0
|
|
20230613,170900,463635215,2495,2495,2495,2495,0
|
|
20230613,170800,463635215,2495,2495,2495,2495,0
|
|
20230613,170700,463635215,2495,2495,2495,2495,0
|
|
20230613,170600,463635215,2495,2495,2495,2495,0
|
|
20230613,170500,463635215,2495,2495,2495,2495,0
|
|
20230613,170400,463635215,2495,2495,2495,2495,0
|
|
20230613,170300,463635215,2495,2495,2495,2495,0
|
|
20230613,170200,463635215,2495,2495,2495,2495,0
|
|
20230613,170100,463635215,2495,2495,2495,2495,0
|
|
20230613,170000,463635215,2495,2495,2495,2495,0
|
|
20230613,165900,463635215,2495,2495,2495,2495,0
|
|
20230613,165800,463635215,2495,2495,2495,2495,0
|
|
20230613,165700,463635215,2495,2495,2495,2495,0
|
|
20230613,165600,463635215,2495,2495,2495,2495,0
|
|
20230613,165500,463635215,2495,2495,2495,2495,0
|
|
20230613,165400,463635215,2495,2495,2495,2495,0
|
|
20230613,165300,463635215,2495,2495,2495,2495,6722
|
|
20230613,165200,463635215,2495,2495,2495,2495,0
|
|
20230613,165100,463635215,2495,2495,2495,2495,0
|
|
20230613,165000,463635215,2495,2495,2495,2495,0
|
|
20230613,164900,463635215,2495,2495,2495,2495,0
|
|
20230613,164800,463635215,2495,2495,2495,2495,0
|
|
20230613,164700,463635215,2495,2495,2495,2495,0
|
|
20230613,164600,463635215,2495,2495,2495,2495,0
|
|
20230613,164500,463635215,2495,2495,2495,2495,0
|
|
20230613,164400,463635215,2495,2495,2495,2495,0
|
|
20230613,164300,463635215,2495,2495,2495,2495,0
|
|
20230613,164200,463635215,2495,2495,2495,2495,0
|
|
20230613,164100,463635215,2495,2495,2495,2495,0
|
|
20230613,164000,463635215,2495,2495,2495,2495,0
|
|
20230613,163900,463635215,2495,2495,2495,2495,0
|
|
20230613,163800,463635215,2495,2495,2495,2495,0
|
|
20230613,163700,463635215,2495,2495,2495,2495,0
|
|
20230613,163600,463635215,2495,2495,2495,2495,0
|
|
20230613,163500,463635215,2495,2495,2495,2495,0
|
|
20230613,163400,463635215,2495,2495,2495,2495,0
|
|
20230613,163300,463635215,2495,2495,2495,2495,0
|
|
20230613,163200,463635215,2495,2495,2495,2495,0
|
|
20230613,163100,463635215,2495,2495,2495,2495,0
|
|
20230613,163000,463635215,2495,2495,2495,2495,0
|
|
20230613,162900,463635215,2495,2495,2495,2495,0
|
|
20230613,162800,463635215,2495,2495,2495,2495,0
|
|
20230613,162700,463635215,2495,2495,2495,2495,0
|
|
20230613,162600,463635215,2495,2495,2495,2495,0
|
|
20230613,162500,463635215,2495,2495,2495,2495,0
|
|
20230613,162400,463635215,2495,2495,2495,2495,0
|
|
20230613,162300,463635215,2495,2495,2495,2495,6722
|
|
20230613,162200,463635215,2495,2495,2495,2495,0
|
|
20230613,162100,463635215,2495,2495,2495,2495,0
|
|
20230613,162000,463635215,2495,2495,2495,2495,0
|
|
20230613,161900,463635215,2495,2495,2495,2495,0
|
|
20230613,161800,463635215,2495,2495,2495,2495,0
|
|
20230613,161700,463635215,2495,2495,2495,2495,0
|
|
20230613,161600,463635215,2495,2495,2495,2495,0
|
|
20230613,161500,463635215,2495,2495,2495,2495,0
|
|
20230613,161400,463635215,2495,2495,2495,2495,0
|
|
20230613,161300,463635215,2495,2495,2495,2495,0
|
|
20230613,161200,463635215,2495,2495,2495,2495,0
|
|
20230613,161100,463635215,2495,2495,2495,2495,0
|
|
20230613,161000,463635215,2495,2495,2495,2495,0
|
|
20230613,160900,463635215,2495,2495,2495,2495,0
|
|
20230613,160800,463635215,2495,2495,2495,2495,0
|
|
20230613,160700,463635215,2495,2495,2495,2495,0
|
|
20230613,160600,463635215,2495,2495,2495,2495,0
|
|
20230613,160500,463635215,2495,2495,2495,2495,0
|
|
20230613,160400,463635215,2495,2495,2495,2495,0
|
|
20230613,160300,463635215,2495,2495,2495,2495,0
|
|
20230613,160200,463635215,2495,2495,2495,2495,0
|
|
20230613,160100,463635215,2495,2495,2495,2495,0
|
|
20230613,160000,463635215,2495,2495,2495,2495,0
|
|
20230613,155900,463635215,2495,2495,2495,2495,0
|
|
20230613,155800,463635215,2495,2495,2495,2495,0
|
|
20230613,155700,463635215,2495,2495,2495,2495,0
|
|
20230613,155600,463635215,2495,2495,2495,2495,0
|
|
20230613,155500,463635215,2495,2495,2495,2495,0
|
|
20230613,155400,463635215,2495,2495,2495,2495,0
|
|
20230613,155300,463635215,2495,2495,2495,2495,6722
|
|
20230613,155200,463635215,2495,2495,2495,2495,0
|
|
20230613,155100,463635215,2495,2495,2495,2495,0
|
|
20230613,155000,463635215,2495,2495,2495,2495,0
|
|
20230613,154900,463635215,2495,2495,2495,2495,0
|
|
20230613,154800,463635215,2495,2495,2495,2495,0
|
|
20230613,154700,463635215,2495,2495,2495,2495,0
|
|
20230613,154600,463635215,2495,2495,2495,2495,0
|
|
20230613,154500,463635215,2495,2495,2495,2495,0
|
|
20230613,154400,463635215,2495,2495,2495,2495,0
|
|
20230613,154300,463635215,2495,2495,2495,2495,0
|
|
20230613,154200,463635215,2495,2495,2495,2495,0
|
|
20230613,154100,463635215,2495,2495,2495,2495,0
|
|
20230613,154000,463635215,2495,2495,2495,2495,0
|
|
20230613,153900,463635215,2495,2495,2495,2495,0
|
|
20230613,153800,463635215,2495,2495,2495,2495,0
|
|
20230613,153700,463635215,2495,2495,2495,2495,0
|
|
20230613,153600,463635215,2495,2495,2495,2495,0
|
|
20230613,153500,463635215,2495,2495,2495,2495,0
|
|
20230613,153400,463635215,2495,2495,2495,2495,0
|
|
20230613,153300,463635215,2495,2495,2495,2495,0
|
|
20230613,153200,463635215,2495,2495,2495,2495,0
|
|
20230613,153100,463635215,2495,2495,2495,2495,0
|
|
20230613,153000,463635215,2495,2495,2495,2495,6722
|
|
20230613,152900,446863825,2510,2510,2510,2510,0
|
|
20230613,152800,446863825,2510,2510,2510,2510,0
|
|
20230613,152700,446863825,2510,2510,2510,2510,0
|
|
20230613,152600,446863825,2510,2510,2510,2510,0
|
|
20230613,152500,446863825,2510,2510,2510,2510,0
|
|
20230613,152400,446863825,2510,2510,2510,2510,0
|
|
20230613,152300,446863825,2510,2510,2510,2510,0
|
|
20230613,152200,446863825,2510,2510,2510,2510,0
|
|
20230613,152100,446863825,2510,2510,2510,2510,0
|
|
20230613,152000,446863825,2510,2510,2510,2510,0
|
|
20230613,151900,446863825,2510,2510,2510,2510,205
|
|
20230613,151800,446349275,2510,2510,2510,2510,104
|
|
20230613,151700,446088235,2505,2505,2505,2505,1
|
|
20230613,151600,446085730,2510,2505,2510,2500,410
|
|
20230613,151500,445057815,2505,2505,2505,2505,0
|
|
20230613,151400,445057815,2505,2500,2505,2500,23
|
|
20230613,151300,445000300,2510,2510,2510,2510,0
|
|
20230613,151200,445000300,2510,2510,2510,2510,0
|
|
20230613,151100,445000300,2510,2510,2510,2510,0
|
|
20230613,151000,445000300,2510,2510,2510,2510,4
|
|
20230613,150900,444990260,2515,2515,2515,2515,0
|
|
20230613,150800,444990260,2515,2515,2515,2515,0
|
|
20230613,150700,444990260,2515,2515,2515,2515,0
|
|
20230613,150600,444990260,2515,2515,2515,2515,0
|
|
20230613,150500,444990260,2515,2515,2515,2515,0
|
|
20230613,150400,444990260,2515,2505,2515,2505,15
|
|
20230613,150300,444952675,2505,2505,2505,2505,0
|
|
20230613,150200,444952675,2505,2505,2505,2505,10
|
|
20230613,150100,444927625,2495,2485,2500,2485,3120
|
|
20230613,150000,437146320,2505,2505,2505,2505,3
|
|
20230613,145900,437138805,2485,2485,2485,2485,2000
|
|
20230613,145800,432168805,2505,2505,2505,2505,10
|
|
20230613,145700,432143755,2510,2510,2510,2510,23
|
|
20230613,145600,432086025,2490,2495,2495,2490,2200
|
|
20230613,145500,426603220,2490,2520,2520,2490,7079
|
|
20230613,145400,408917935,2520,2520,2520,2520,0
|
|
20230613,145300,408917935,2520,2520,2520,2520,0
|
|
20230613,145200,408917935,2520,2520,2520,2520,0
|
|
20230613,145100,408917935,2520,2520,2520,2520,3
|
|
20230613,145000,408910375,2505,2505,2505,2505,23
|
|
20230613,144900,408852760,2525,2525,2525,2525,631
|
|
20230613,144800,407259485,2520,2510,2520,2510,2032
|
|
20230613,144700,402145155,2505,2505,2505,2505,0
|
|
20230613,144600,402145155,2505,2510,2510,2505,755
|
|
20230613,144500,400253380,2505,2505,2505,2505,50
|
|
20230613,144400,400128130,2505,2505,2505,2505,0
|
|
20230613,144300,400128130,2505,2505,2505,2505,30
|
|
20230613,144200,400052980,2500,2500,2500,2500,0
|
|
20230613,144100,400052980,2500,2500,2500,2500,10
|
|
20230613,144000,400027980,2505,2505,2505,2505,0
|
|
20230613,143900,400027980,2505,2505,2505,2505,599
|
|
20230613,143800,398527485,2520,2520,2520,2520,23
|
|
20230613,143700,398469525,2505,2510,2510,2505,150
|
|
20230613,143600,398093770,2510,2510,2510,2510,494
|
|
20230613,143500,396853830,2525,2510,2525,2510,513
|
|
20230613,143400,395566185,2510,2510,2510,2510,417
|
|
20230613,143300,394519515,2515,2520,2520,2515,942
|
|
20230613,143200,392146675,2525,2525,2525,2525,9
|
|
20230613,143100,392123950,2525,2525,2525,2525,0
|
|
20230613,143000,392123950,2525,2525,2525,2525,100
|
|
20230613,142900,391871450,2525,2525,2525,2525,0
|
|
20230613,142800,391871450,2525,2525,2525,2525,348
|
|
20230613,142700,390992750,2525,2525,2525,2525,352
|
|
20230613,142600,390103950,2525,2525,2525,2525,0
|
|
20230613,142500,390103950,2525,2525,2525,2525,0
|
|
20230613,142400,390103950,2525,2525,2525,2525,1
|
|
20230613,142300,390101425,2530,2530,2530,2530,159
|
|
20230613,142200,389699155,2530,2535,2535,2530,1001
|
|
20230613,142100,387161625,2540,2540,2540,2540,0
|
|
20230613,142000,387161625,2540,2540,2540,2540,4
|
|
20230613,141900,387151465,2540,2525,2540,2525,5834
|
|
20230613,141800,372380065,2530,2515,2530,2515,5001
|
|
20230613,141700,359773260,2520,2520,2520,2520,0
|
|
20230613,141600,359773260,2520,2520,2520,2520,0
|
|
20230613,141500,359773260,2520,2515,2520,2515,211
|
|
20230613,141400,359242580,2500,2515,2515,2500,4180
|
|
20230613,141300,348775925,2520,2520,2520,2520,780
|
|
20230613,141200,346810325,2520,2520,2520,2520,20
|
|
20230613,141100,346759925,2510,2520,2520,2510,30
|
|
20230613,141000,346684475,2510,2510,2510,2510,24
|
|
20230613,140900,346624235,2520,2505,2520,2505,777
|
|
20230613,140800,344672195,2510,2510,2510,2510,3000
|
|
20230613,140700,337142195,2515,2515,2515,2515,146
|
|
20230613,140600,336775005,2515,2515,2515,2515,509
|
|
20230613,140500,335494870,2515,2515,2515,2515,0
|
|
20230613,140400,335494870,2515,2515,2515,2515,0
|
|
20230613,140300,335494870,2515,2510,2515,2510,308
|
|
20230613,140200,334721590,2510,2510,2510,2510,2000
|
|
20230613,140100,329701590,2510,2505,2510,2505,3000
|
|
20230613,140000,322173595,2510,2510,2510,2510,0
|
|
20230613,135900,322173595,2510,2510,2510,2510,0
|
|
20230613,135800,322173595,2510,2505,2510,2505,10
|
|
20230613,135700,322148540,2495,2500,2510,2495,6001
|
|
20230613,135600,307103800,2505,2505,2505,2505,0
|
|
20230613,135500,307103800,2505,2505,2505,2505,0
|
|
20230613,135400,307103800,2505,2505,2505,2505,2
|
|
20230613,135300,307098790,2505,2500,2505,2500,2870
|
|
20230613,135200,299914825,2500,2500,2500,2500,394
|
|
20230613,135100,298929825,2500,2500,2500,2500,12
|
|
20230613,135000,298899825,2500,2495,2500,2495,440
|
|
20230613,134900,297801825,2500,2500,2500,2480,451
|
|
20230613,134800,296675325,2495,2495,2495,2495,0
|
|
20230613,134700,296675325,2495,2490,2495,2490,340
|
|
20230613,134600,295827035,2495,2495,2495,2495,0
|
|
20230613,134500,295827035,2495,2485,2495,2485,4357
|
|
20230613,134400,284975390,2505,2480,2505,2480,800
|
|
20230613,134300,282981355,2480,2480,2480,2480,105
|
|
20230613,134200,282720955,2480,2495,2495,2480,255
|
|
20230613,134100,282087065,2495,2485,2495,2485,370
|
|
20230613,134000,281165490,2490,2490,2490,2490,278
|
|
20230613,133900,280473270,2500,2490,2505,2490,5
|
|
20230613,133800,280460775,2505,2500,2505,2500,123
|
|
20230613,133700,280153255,2500,2495,2500,2495,111
|
|
20230613,133600,279876305,2495,2485,2495,2485,1371
|
|
20230613,133500,276459740,2485,2480,2485,2480,3567
|
|
20230613,133400,267613565,2480,2475,2480,2475,3000
|
|
20230613,133300,260184420,2475,2460,2475,2460,7150
|
|
20230613,133200,242595225,2460,2460,2460,2460,0
|
|
20230613,133100,242595225,2460,2460,2460,2460,11
|
|
20230613,133000,242568165,2460,2450,2460,2450,10075
|
|
20230613,132900,217841225,2455,2455,2455,2455,0
|
|
20230613,132800,217841225,2455,2455,2455,2455,1
|
|
20230613,132700,217838770,2455,2455,2455,2455,0
|
|
20230613,132600,217838770,2455,2455,2460,2455,6520
|
|
20230613,132500,201832165,2450,2450,2450,2450,3793
|
|
20230613,132400,192539315,2445,2435,2445,2435,10732
|
|
20230613,132300,166344810,2435,2435,2435,2435,10
|
|
20230613,132200,166320460,2435,2435,2435,2435,0
|
|
20230613,132100,166320460,2435,2435,2435,2435,192
|
|
20230613,132000,165852940,2435,2435,2435,2435,2369
|
|
20230613,131900,160084425,2435,2435,2435,2435,0
|
|
20230613,131800,160084425,2435,2435,2435,2435,1892
|
|
20230613,131700,155477405,2435,2435,2435,2435,523
|
|
20230613,131600,154203900,2435,2435,2435,2435,0
|
|
20230613,131500,154203900,2435,2435,2435,2435,523
|
|
20230613,131400,152930395,2440,2440,2440,2440,0
|
|
20230613,131300,152930395,2440,2440,2440,2440,0
|
|
20230613,131200,152930395,2440,2440,2440,2440,250
|
|
20230613,131100,152320395,2440,2440,2440,2440,0
|
|
20230613,131000,152320395,2440,2440,2440,2440,0
|
|
20230613,130900,152320395,2440,2440,2440,2440,2
|
|
20230613,130800,152315515,2445,2440,2445,2440,3789
|
|
20230613,130700,143070345,2440,2440,2440,2440,522
|
|
20230613,130600,141796665,2445,2445,2445,2445,100
|
|
20230613,130500,141552165,2445,2445,2445,2440,723
|
|
20230613,130400,139787040,2445,2445,2445,2445,0
|
|
20230613,130300,139787040,2445,2445,2445,2445,3
|
|
20230613,130200,139779705,2435,2435,2435,2435,0
|
|
20230613,130100,139779705,2435,2435,2435,2435,521
|
|
20230613,130000,138511070,2440,2440,2440,2440,0
|
|
20230613,125900,138511070,2440,2440,2440,2440,0
|
|
20230613,125800,138511070,2440,2440,2440,2440,0
|
|
20230613,125700,138511070,2440,2440,2440,2440,0
|
|
20230613,125600,138511070,2440,2440,2440,2440,0
|
|
20230613,125500,138511070,2440,2445,2445,2440,45
|
|
20230613,125400,138401255,2440,2440,2440,2440,0
|
|
20230613,125300,138401255,2440,2440,2440,2440,9
|
|
20230613,125200,138379295,2440,2440,2440,2440,0
|
|
20230613,125100,138379295,2440,2440,2440,2440,0
|
|
20230613,125000,138379295,2440,2440,2440,2440,0
|
|
20230613,124900,138379295,2440,2440,2440,2440,0
|
|
20230613,124800,138379295,2440,2440,2440,2440,0
|
|
20230613,124700,138379295,2440,2440,2440,2440,100
|
|
20230613,124600,138135295,2440,2440,2440,2440,50
|
|
20230613,124500,138013295,2440,2440,2440,2440,62
|
|
20230613,124400,137862015,2440,2440,2445,2440,199
|
|
20230613,124300,137376450,2435,2440,2440,2435,1066
|
|
20230613,124200,134779925,2440,2440,2440,2440,0
|
|
20230613,124100,134779925,2440,2440,2440,2440,500
|
|
20230613,124000,133559925,2440,2440,2440,2440,75
|
|
20230613,123900,133376925,2440,2440,2440,2440,0
|
|
20230613,123800,133376925,2440,2440,2440,2440,0
|
|
20230613,123700,133376925,2440,2440,2440,2440,10
|
|
20230613,123600,133352525,2445,2445,2445,2445,0
|
|
20230613,123500,133352525,2445,2445,2445,2445,0
|
|
20230613,123400,133352525,2445,2445,2445,2445,0
|
|
20230613,123300,133352525,2445,2445,2445,2445,5
|
|
20230613,123200,133340300,2440,2440,2440,2440,0
|
|
20230613,123100,133340300,2440,2440,2440,2440,0
|
|
20230613,123000,133340300,2440,2440,2440,2440,97
|
|
20230613,122900,133103620,2440,2440,2440,2440,296
|
|
20230613,122800,132381380,2445,2445,2445,2445,0
|
|
20230613,122700,132381380,2445,2445,2445,2445,0
|
|
20230613,122600,132381380,2445,2445,2445,2445,12
|
|
20230613,122500,132352040,2440,2440,2440,2440,0
|
|
20230613,122400,132352040,2440,2440,2440,2440,988
|
|
20230613,122300,129941320,2440,2440,2440,2440,500
|
|
20230613,122200,128721320,2445,2445,2445,2445,0
|
|
20230613,122100,128721320,2445,2445,2445,2445,0
|
|
20230613,122000,128721320,2445,2445,2445,2445,0
|
|
20230613,121900,128721320,2445,2445,2445,2445,0
|
|
20230613,121800,128721320,2445,2445,2445,2445,3
|
|
20230613,121700,128713985,2445,2445,2445,2445,0
|
|
20230613,121600,128713985,2445,2445,2445,2445,0
|
|
20230613,121500,128713985,2445,2445,2445,2445,0
|
|
20230613,121400,128713985,2445,2445,2445,2445,42
|
|
20230613,121300,128611295,2445,2445,2445,2445,0
|
|
20230613,121200,128611295,2445,2445,2445,2445,0
|
|
20230613,121100,128611295,2445,2445,2445,2445,0
|
|
20230613,121000,128611295,2445,2445,2445,2445,4
|
|
20230613,120900,128601515,2445,2445,2445,2445,0
|
|
20230613,120800,128601515,2445,2445,2445,2445,1
|
|
20230613,120700,128599070,2445,2445,2445,2445,0
|
|
20230613,120600,128599070,2445,2445,2445,2445,35
|
|
20230613,120500,128513495,2445,2445,2445,2445,4
|
|
20230613,120400,128503715,2450,2450,2450,2450,0
|
|
20230613,120300,128503715,2450,2450,2450,2450,67
|
|
20230613,120200,128339565,2450,2450,2450,2450,0
|
|
20230613,120100,128339565,2450,2450,2450,2450,0
|
|
20230613,120000,128339565,2450,2450,2450,2450,49
|
|
20230613,115900,128219515,2450,2440,2450,2440,176
|
|
20230613,115800,127790065,2440,2440,2440,2440,203
|
|
20230613,115700,127294745,2450,2450,2450,2450,0
|
|
20230613,115600,127294745,2450,2450,2450,2450,0
|
|
20230613,115500,127294745,2450,2450,2450,2450,0
|
|
20230613,115400,127294745,2450,2450,2450,2450,0
|
|
20230613,115300,127294745,2450,2450,2450,2450,0
|
|
20230613,115200,127294745,2450,2450,2450,2450,3
|
|
20230613,115100,127287395,2445,2445,2445,2445,0
|
|
20230613,115000,127287395,2445,2445,2445,2445,5662
|
|
20230613,114900,113443805,2450,2450,2450,2450,40
|
|
20230613,114800,113345805,2450,2450,2450,2450,0
|
|
20230613,114700,113345805,2450,2450,2450,2450,35
|
|
20230613,114600,113260055,2450,2450,2450,2450,0
|
|
20230613,114500,113260055,2450,2450,2450,2450,0
|
|
20230613,114400,113260055,2450,2450,2450,2450,1
|
|
20230613,114300,113257605,2450,2450,2450,2450,1
|
|
20230613,114200,113255155,2450,2450,2450,2450,0
|
|
20230613,114100,113255155,2450,2450,2450,2450,0
|
|
20230613,114000,113255155,2450,2450,2450,2450,0
|
|
20230613,113900,113255155,2450,2450,2450,2450,324
|
|
20230613,113800,112461355,2455,2455,2455,2455,0
|
|
20230613,113700,112461355,2455,2455,2455,2455,0
|
|
20230613,113600,112461355,2455,2455,2455,2455,407
|
|
20230613,113500,111462170,2455,2455,2455,2455,902
|
|
20230613,113400,109247760,2455,2455,2455,2455,0
|
|
20230613,113300,109247760,2455,2455,2455,2455,0
|
|
20230613,113200,109247760,2455,2455,2455,2455,40
|
|
20230613,113100,109149560,2450,2450,2450,2450,0
|
|
20230613,113000,109149560,2450,2450,2450,2450,40
|
|
20230613,112900,109051560,2450,2450,2450,2450,30
|
|
20230613,112800,108978060,2450,2450,2450,2450,352
|
|
20230613,112700,108115660,2450,2450,2450,2450,30
|
|
20230613,112600,108042160,2455,2455,2455,2455,0
|
|
20230613,112500,108042160,2455,2455,2455,2455,0
|
|
20230613,112400,108042160,2455,2455,2455,2455,0
|
|
20230613,112300,108042160,2455,2455,2455,2455,0
|
|
20230613,112200,108042160,2455,2455,2455,2455,0
|
|
20230613,112100,108042160,2455,2455,2455,2455,10
|
|
20230613,112000,108017610,2455,2455,2455,2455,200
|
|
20230613,111900,107526610,2455,2455,2455,2455,0
|
|
20230613,111800,107526610,2455,2455,2455,2455,0
|
|
20230613,111700,107526610,2455,2455,2455,2455,1
|
|
20230613,111600,107524155,2450,2450,2450,2450,1500
|
|
20230613,111500,103849155,2450,2450,2450,2450,0
|
|
20230613,111400,103849155,2450,2450,2450,2450,0
|
|
20230613,111300,103849155,2450,2450,2450,2450,0
|
|
20230613,111200,103849155,2450,2450,2450,2450,0
|
|
20230613,111100,103849155,2450,2450,2450,2450,0
|
|
20230613,111000,103849155,2450,2450,2450,2450,108
|
|
20230613,110900,103584555,2455,2450,2455,2450,537
|
|
20230613,110800,102268890,2455,2455,2455,2455,0
|
|
20230613,110700,102268890,2455,2455,2455,2455,51
|
|
20230613,110600,102143685,2455,2455,2455,2455,0
|
|
20230613,110500,102143685,2455,2455,2455,2455,0
|
|
20230613,110400,102143685,2455,2455,2455,2455,0
|
|
20230613,110300,102143685,2455,2455,2455,2455,10
|
|
20230613,110200,102119135,2455,2455,2455,2455,3
|
|
20230613,110100,102111770,2450,2450,2450,2450,1
|
|
20230613,110000,102109320,2455,2455,2455,2455,34
|
|
20230613,105900,102025850,2455,2455,2455,2455,0
|
|
20230613,105800,102025850,2455,2455,2455,2455,0
|
|
20230613,105700,102025850,2455,2455,2455,2455,0
|
|
20230613,105600,102025850,2455,2450,2455,2450,4
|
|
20230613,105500,102016035,2455,2455,2455,2455,0
|
|
20230613,105400,102016035,2455,2455,2455,2455,0
|
|
20230613,105300,102016035,2455,2455,2455,2455,0
|
|
20230613,105200,102016035,2455,2455,2455,2455,0
|
|
20230613,105100,102016035,2455,2455,2455,2455,0
|
|
20230613,105000,102016035,2455,2455,2455,2455,0
|
|
20230613,104900,102016035,2455,2455,2455,2455,0
|
|
20230613,104800,102016035,2455,2455,2455,2455,0
|
|
20230613,104700,102016035,2455,2450,2455,2450,40
|
|
20230613,104600,101917985,2455,2455,2455,2455,0
|
|
20230613,104500,101917985,2455,2455,2455,2455,1
|
|
20230613,104400,101915530,2445,2450,2450,2445,190
|
|
20230613,104300,101450230,2450,2450,2450,2450,10
|
|
20230613,104200,101425730,2450,2450,2450,2450,2
|
|
20230613,104100,101420830,2450,2450,2450,2450,0
|
|
20230613,104000,101420830,2450,2450,2450,2450,390
|
|
20230613,103900,100465330,2450,2450,2450,2450,0
|
|
20230613,103800,100465330,2450,2450,2450,2450,867
|
|
20230613,103700,98341180,2450,2450,2450,2450,0
|
|
20230613,103600,98341180,2450,2450,2450,2450,0
|
|
20230613,103500,98341180,2450,2450,2450,2450,0
|
|
20230613,103400,98341180,2450,2450,2450,2450,367
|
|
20230613,103300,97442030,2450,2450,2450,2450,300
|
|
20230613,103200,96707030,2450,2450,2450,2450,20
|
|
20230613,103100,96658030,2450,2450,2450,2450,17
|
|
20230613,103000,96616380,2455,2455,2455,2455,10
|
|
20230613,102900,96591830,2455,2455,2455,2455,300
|
|
20230613,102800,95855330,2455,2455,2455,2455,0
|
|
20230613,102700,95855330,2455,2455,2455,2455,0
|
|
20230613,102600,95855330,2455,2455,2455,2455,0
|
|
20230613,102500,95855330,2455,2455,2455,2455,0
|
|
20230613,102400,95855330,2455,2455,2455,2455,11
|
|
20230613,102300,95828325,2455,2455,2455,2455,53
|
|
20230613,102200,95698210,2455,2455,2455,2455,0
|
|
20230613,102100,95698210,2455,2455,2455,2455,0
|
|
20230613,102000,95698210,2455,2455,2455,2455,0
|
|
20230613,101900,95698210,2455,2455,2455,2455,20
|
|
20230613,101800,95649110,2455,2455,2455,2455,30
|
|
20230613,101700,95575460,2450,2450,2450,2450,0
|
|
20230613,101600,95575460,2450,2450,2450,2450,2
|
|
20230613,101500,95570560,2460,2460,2460,2460,0
|
|
20230613,101400,95570560,2460,2450,2460,2450,5
|
|
20230613,101300,95558280,2455,2455,2455,2455,0
|
|
20230613,101200,95558280,2455,2450,2455,2450,2935
|
|
20230613,101100,88353105,2455,2455,2455,2455,0
|
|
20230613,101000,88353105,2455,2455,2455,2455,0
|
|
20230613,100900,88353105,2455,2455,2455,2455,0
|
|
20230613,100800,88353105,2455,2455,2455,2455,1
|
|
20230613,100700,88350650,2445,2455,2455,2445,200
|
|
20230613,100600,87861550,2455,2455,2455,2455,0
|
|
20230613,100500,87861550,2455,2455,2455,2455,0
|
|
20230613,100400,87861550,2455,2450,2455,2450,100
|
|
20230613,100300,87616300,2455,2455,2455,2455,0
|
|
20230613,100200,87616300,2455,2455,2455,2455,500
|
|
20230613,100100,86388800,2455,2450,2455,2450,2992
|
|
20230613,100000,79058395,2450,2450,2450,2450,13
|
|
20230613,095900,79026545,2450,2450,2450,2450,4
|
|
20230613,095800,79016745,2455,2455,2455,2455,100
|
|
20230613,095700,78771245,2455,2455,2455,2455,0
|
|
20230613,095600,78771245,2455,2455,2455,2455,0
|
|
20230613,095500,78771245,2455,2455,2455,2455,3
|
|
20230613,095400,78763880,2450,2450,2450,2450,894
|
|
20230613,095300,76573580,2450,2450,2450,2450,0
|
|
20230613,095200,76573580,2450,2450,2450,2450,0
|
|
20230613,095100,76573580,2450,2450,2450,2450,0
|
|
20230613,095000,76573580,2450,2450,2450,2450,3
|
|
20230613,094900,76566230,2440,2450,2450,2440,6421
|
|
20230613,094800,60852910,2450,2450,2450,2450,1
|
|
20230613,094700,60850460,2440,2440,2440,2440,230
|
|
20230613,094600,60289260,2440,2440,2440,2440,0
|
|
20230613,094500,60289260,2440,2445,2445,2440,2800
|
|
20230613,094400,53445600,2450,2450,2450,2450,50
|
|
20230613,094300,53323100,2455,2455,2455,2455,3
|
|
20230613,094200,53315735,2450,2460,2460,2450,4466
|
|
20230613,094100,42365605,2455,2455,2455,2455,0
|
|
20230613,094000,42365605,2455,2455,2455,2455,0
|
|
20230613,093900,42365605,2455,2455,2455,2455,0
|
|
20230613,093800,42365605,2455,2455,2455,2455,0
|
|
20230613,093700,42365605,2455,2455,2455,2455,2200
|
|
20230613,093600,36964605,2465,2465,2465,2465,0
|
|
20230613,093500,36964605,2465,2465,2465,2465,0
|
|
20230613,093400,36964605,2465,2465,2465,2465,0
|
|
20230613,093300,36964605,2465,2465,2465,2465,101
|
|
20230613,093200,36715640,2465,2465,2465,2465,1
|
|
20230613,093100,36713175,2465,2465,2465,2465,0
|
|
20230613,093000,36713175,2465,2465,2465,2465,151
|
|
20230613,092900,36340960,2465,2465,2465,2465,1
|
|
20230613,092800,36338495,2450,2450,2450,2450,0
|
|
20230613,092700,36338495,2450,2450,2450,2450,0
|
|
20230613,092600,36338495,2450,2455,2455,2450,795
|
|
20230613,092500,34389245,2455,2455,2455,2455,1524
|
|
20230613,092400,30647825,2460,2460,2460,2460,0
|
|
20230613,092300,30647825,2460,2460,2460,2460,37
|
|
20230613,092200,30556805,2465,2465,2465,2465,0
|
|
20230613,092100,30556805,2465,2465,2465,2465,0
|
|
20230613,092000,30556805,2465,2465,2465,2465,0
|
|
20230613,091900,30556805,2465,2470,2470,2465,341
|
|
20230613,091800,29715445,2470,2470,2470,2470,0
|
|
20230613,091700,29715445,2470,2470,2470,2470,1
|
|
20230613,091600,29712975,2480,2480,2480,2480,395
|
|
20230613,091500,28733375,2480,2475,2480,2470,635
|
|
20230613,091400,27164825,2470,2465,2470,2465,3366
|
|
20230613,091300,18854555,2460,2460,2460,2460,2738
|
|
20230613,091200,12119075,2460,2460,2460,2460,0
|
|
20230613,091100,12119075,2460,2450,2460,2450,1945
|
|
20230613,091000,7337235,2450,2450,2450,2450,1
|
|
20230613,090900,7334785,2455,2455,2455,2455,11
|
|
20230613,090800,7307780,2450,2455,2455,2450,1632
|
|
20230613,090700,3302805,2455,2455,2455,2455,44
|
|
20230613,090600,3194785,2460,2460,2460,2460,10
|
|
20230613,090500,3170185,2460,2465,2480,2460,570
|
|
20230613,090400,1764275,2465,2465,2465,2465,60
|
|
20230613,090300,1616375,2465,2465,2465,2465,21
|
|
20230613,090200,1564610,2485,2485,2485,2485,0
|
|
20230613,090100,1564610,2485,2485,2485,2460,10
|
|
20230613,090000,1539960,2460,2460,2460,2460,626
|