609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190600,503793960,2530,2530,2530,2530,3197
|
|
20230616,190500,503793960,2530,2530,2530,2530,0
|
|
20230616,190400,503793960,2530,2530,2530,2530,0
|
|
20230616,190300,503793960,2530,2530,2530,2530,0
|
|
20230616,190200,503793960,2530,2530,2530,2530,0
|
|
20230616,190100,503793960,2530,2530,2530,2530,0
|
|
20230616,190000,503793960,2530,2530,2530,2530,0
|
|
20230616,185900,503793960,2530,2530,2530,2530,0
|
|
20230616,185800,503793960,2530,2530,2530,2530,0
|
|
20230616,185700,503793960,2530,2530,2530,2530,0
|
|
20230616,185600,503793960,2530,2530,2530,2530,0
|
|
20230616,185500,503793960,2530,2530,2530,2530,0
|
|
20230616,185400,503793960,2530,2530,2530,2530,0
|
|
20230616,185300,503793960,2530,2530,2530,2530,0
|
|
20230616,185200,503793960,2530,2530,2530,2530,0
|
|
20230616,185100,503793960,2530,2530,2530,2530,0
|
|
20230616,185000,503793960,2530,2530,2530,2530,0
|
|
20230616,184900,503793960,2530,2530,2530,2530,0
|
|
20230616,184800,503793960,2530,2530,2530,2530,0
|
|
20230616,184700,503793960,2530,2530,2530,2530,0
|
|
20230616,184600,503793960,2530,2530,2530,2530,0
|
|
20230616,184500,503793960,2530,2530,2530,2530,0
|
|
20230616,184400,503793960,2530,2530,2530,2530,0
|
|
20230616,184300,503793960,2530,2530,2530,2530,0
|
|
20230616,184200,503793960,2530,2530,2530,2530,0
|
|
20230616,184100,503793960,2530,2530,2530,2530,0
|
|
20230616,184000,503793960,2530,2530,2530,2530,0
|
|
20230616,183900,503793960,2530,2530,2530,2530,0
|
|
20230616,183800,503793960,2530,2530,2530,2530,0
|
|
20230616,183700,503793960,2530,2530,2530,2530,0
|
|
20230616,183600,503793960,2530,2530,2530,2530,3197
|
|
20230616,183500,503793960,2530,2530,2530,2530,0
|
|
20230616,183400,503793960,2530,2530,2530,2530,0
|
|
20230616,183300,503793960,2530,2530,2530,2530,0
|
|
20230616,183200,503793960,2530,2530,2530,2530,0
|
|
20230616,183100,503793960,2530,2530,2530,2530,0
|
|
20230616,183000,503793960,2530,2530,2530,2530,0
|
|
20230616,182900,503793960,2530,2530,2530,2530,0
|
|
20230616,182800,503793960,2530,2530,2530,2530,0
|
|
20230616,182700,503793960,2530,2530,2530,2530,0
|
|
20230616,182600,503793960,2530,2530,2530,2530,0
|
|
20230616,182500,503793960,2530,2530,2530,2530,0
|
|
20230616,182400,503793960,2530,2530,2530,2530,0
|
|
20230616,182300,503793960,2530,2530,2530,2530,0
|
|
20230616,182200,503793960,2530,2530,2530,2530,0
|
|
20230616,182100,503793960,2530,2530,2530,2530,0
|
|
20230616,182000,503793960,2530,2530,2530,2530,0
|
|
20230616,181900,503793960,2530,2530,2530,2530,0
|
|
20230616,181800,503793960,2530,2530,2530,2530,0
|
|
20230616,181700,503793960,2530,2530,2530,2530,0
|
|
20230616,181600,503793960,2530,2530,2530,2530,0
|
|
20230616,181500,503793960,2530,2530,2530,2530,0
|
|
20230616,181400,503793960,2530,2530,2530,2530,0
|
|
20230616,181300,503793960,2530,2530,2530,2530,0
|
|
20230616,181200,503793960,2530,2530,2530,2530,0
|
|
20230616,181100,503793960,2530,2530,2530,2530,0
|
|
20230616,181000,503793960,2530,2530,2530,2530,0
|
|
20230616,180900,503793960,2530,2530,2530,2530,0
|
|
20230616,180800,503793960,2530,2530,2530,2530,0
|
|
20230616,180700,503793960,2530,2530,2530,2530,0
|
|
20230616,180600,503793960,2530,2530,2530,2530,3197
|
|
20230616,180500,503793960,2530,2530,2530,2530,0
|
|
20230616,180400,503793960,2530,2530,2530,2530,0
|
|
20230616,180300,503793960,2530,2530,2530,2530,0
|
|
20230616,180200,503793960,2530,2530,2530,2530,0
|
|
20230616,180100,503793960,2530,2530,2530,2530,0
|
|
20230616,180000,503793960,2530,2530,2530,2530,0
|
|
20230616,175900,503793960,2530,2530,2530,2530,0
|
|
20230616,175800,503793960,2530,2530,2530,2530,0
|
|
20230616,175700,503793960,2530,2530,2530,2530,0
|
|
20230616,175600,503793960,2530,2530,2530,2530,0
|
|
20230616,175500,503793960,2530,2530,2530,2530,0
|
|
20230616,175400,503793960,2530,2530,2530,2530,0
|
|
20230616,175300,503793960,2530,2530,2530,2530,0
|
|
20230616,175200,503793960,2530,2530,2530,2530,0
|
|
20230616,175100,503793960,2530,2530,2530,2530,0
|
|
20230616,175000,503793960,2530,2530,2530,2530,0
|
|
20230616,174900,503793960,2530,2530,2530,2530,0
|
|
20230616,174800,503793960,2530,2530,2530,2530,0
|
|
20230616,174700,503793960,2530,2530,2530,2530,0
|
|
20230616,174600,503793960,2530,2530,2530,2530,0
|
|
20230616,174500,503793960,2530,2530,2530,2530,0
|
|
20230616,174400,503793960,2530,2530,2530,2530,0
|
|
20230616,174300,503793960,2530,2530,2530,2530,0
|
|
20230616,174200,503793960,2530,2530,2530,2530,0
|
|
20230616,174100,503793960,2530,2530,2530,2530,0
|
|
20230616,174000,503793960,2530,2530,2530,2530,0
|
|
20230616,173900,503793960,2530,2530,2530,2530,0
|
|
20230616,173800,503793960,2530,2530,2530,2530,0
|
|
20230616,173700,503793960,2530,2530,2530,2530,0
|
|
20230616,173600,503793960,2530,2530,2530,2530,3197
|
|
20230616,173500,503793960,2530,2530,2530,2530,0
|
|
20230616,173400,503793960,2530,2530,2530,2530,0
|
|
20230616,173300,503793960,2530,2530,2530,2530,0
|
|
20230616,173200,503793960,2530,2530,2530,2530,0
|
|
20230616,173100,503793960,2530,2530,2530,2530,0
|
|
20230616,173000,503793960,2530,2530,2530,2530,0
|
|
20230616,172900,503793960,2530,2530,2530,2530,0
|
|
20230616,172800,503793960,2530,2530,2530,2530,0
|
|
20230616,172700,503793960,2530,2530,2530,2530,0
|
|
20230616,172600,503793960,2530,2530,2530,2530,0
|
|
20230616,172500,503793960,2530,2530,2530,2530,0
|
|
20230616,172400,503793960,2530,2530,2530,2530,0
|
|
20230616,172300,503793960,2530,2530,2530,2530,0
|
|
20230616,172200,503793960,2530,2530,2530,2530,0
|
|
20230616,172100,503793960,2530,2530,2530,2530,0
|
|
20230616,172000,503793960,2530,2530,2530,2530,0
|
|
20230616,171900,503793960,2530,2530,2530,2530,0
|
|
20230616,171800,503793960,2530,2530,2530,2530,0
|
|
20230616,171700,503793960,2530,2530,2530,2530,0
|
|
20230616,171600,503793960,2530,2530,2530,2530,0
|
|
20230616,171500,503793960,2530,2530,2530,2530,0
|
|
20230616,171400,503793960,2530,2530,2530,2530,0
|
|
20230616,171300,503793960,2530,2530,2530,2530,0
|
|
20230616,171200,503793960,2530,2530,2530,2530,0
|
|
20230616,171100,503793960,2530,2530,2530,2530,0
|
|
20230616,171000,503793960,2530,2530,2530,2530,0
|
|
20230616,170900,503793960,2530,2530,2530,2530,0
|
|
20230616,170800,503793960,2530,2530,2530,2530,0
|
|
20230616,170700,503793960,2530,2530,2530,2530,0
|
|
20230616,170600,503793960,2530,2530,2530,2530,3197
|
|
20230616,170500,503793960,2530,2530,2530,2530,0
|
|
20230616,170400,503793960,2530,2530,2530,2530,0
|
|
20230616,170300,503793960,2530,2530,2530,2530,0
|
|
20230616,170200,503793960,2530,2530,2530,2530,0
|
|
20230616,170100,503793960,2530,2530,2530,2530,0
|
|
20230616,170000,503793960,2530,2530,2530,2530,0
|
|
20230616,165900,503793960,2530,2530,2530,2530,0
|
|
20230616,165800,503793960,2530,2530,2530,2530,0
|
|
20230616,165700,503793960,2530,2530,2530,2530,0
|
|
20230616,165600,503793960,2530,2530,2530,2530,0
|
|
20230616,165500,503793960,2530,2530,2530,2530,0
|
|
20230616,165400,503793960,2530,2530,2530,2530,0
|
|
20230616,165300,503793960,2530,2530,2530,2530,0
|
|
20230616,165200,503793960,2530,2530,2530,2530,0
|
|
20230616,165100,503793960,2530,2530,2530,2530,0
|
|
20230616,165000,503793960,2530,2530,2530,2530,0
|
|
20230616,164900,503793960,2530,2530,2530,2530,0
|
|
20230616,164800,503793960,2530,2530,2530,2530,0
|
|
20230616,164700,503793960,2530,2530,2530,2530,0
|
|
20230616,164600,503793960,2530,2530,2530,2530,0
|
|
20230616,164500,503793960,2530,2530,2530,2530,0
|
|
20230616,164400,503793960,2530,2530,2530,2530,0
|
|
20230616,164300,503793960,2530,2530,2530,2530,0
|
|
20230616,164200,503793960,2530,2530,2530,2530,0
|
|
20230616,164100,503793960,2530,2530,2530,2530,0
|
|
20230616,164000,503793960,2530,2530,2530,2530,0
|
|
20230616,163900,503793960,2530,2530,2530,2530,0
|
|
20230616,163800,503793960,2530,2530,2530,2530,0
|
|
20230616,163700,503793960,2530,2530,2530,2530,0
|
|
20230616,163600,503793960,2530,2530,2530,2530,3197
|
|
20230616,163500,503793960,2530,2530,2530,2530,0
|
|
20230616,163400,503793960,2530,2530,2530,2530,0
|
|
20230616,163300,503793960,2530,2530,2530,2530,0
|
|
20230616,163200,503793960,2530,2530,2530,2530,0
|
|
20230616,163100,503793960,2530,2530,2530,2530,0
|
|
20230616,163000,503793960,2530,2530,2530,2530,0
|
|
20230616,162900,503793960,2530,2530,2530,2530,0
|
|
20230616,162800,503793960,2530,2530,2530,2530,0
|
|
20230616,162700,503793960,2530,2530,2530,2530,0
|
|
20230616,162600,503793960,2530,2530,2530,2530,0
|
|
20230616,162500,503793960,2530,2530,2530,2530,0
|
|
20230616,162400,503793960,2530,2530,2530,2530,0
|
|
20230616,162300,503793960,2530,2530,2530,2530,0
|
|
20230616,162200,503793960,2530,2530,2530,2530,0
|
|
20230616,162100,503793960,2530,2530,2530,2530,0
|
|
20230616,162000,503793960,2530,2530,2530,2530,0
|
|
20230616,161900,503793960,2530,2530,2530,2530,0
|
|
20230616,161800,503793960,2530,2530,2530,2530,0
|
|
20230616,161700,503793960,2530,2530,2530,2530,0
|
|
20230616,161600,503793960,2530,2530,2530,2530,0
|
|
20230616,161500,503793960,2530,2530,2530,2530,0
|
|
20230616,161400,503793960,2530,2530,2530,2530,0
|
|
20230616,161300,503793960,2530,2530,2530,2530,0
|
|
20230616,161200,503793960,2530,2530,2530,2530,0
|
|
20230616,161100,503793960,2530,2530,2530,2530,0
|
|
20230616,161000,503793960,2530,2530,2530,2530,0
|
|
20230616,160900,503793960,2530,2530,2530,2530,0
|
|
20230616,160800,503793960,2530,2530,2530,2530,0
|
|
20230616,160700,503793960,2530,2530,2530,2530,0
|
|
20230616,160600,503793960,2530,2530,2530,2530,3197
|
|
20230616,160500,503793960,2530,2530,2530,2530,0
|
|
20230616,160400,503793960,2530,2530,2530,2530,0
|
|
20230616,160300,503793960,2530,2530,2530,2530,0
|
|
20230616,160200,503793960,2530,2530,2530,2530,0
|
|
20230616,160100,503793960,2530,2530,2530,2530,0
|
|
20230616,160000,503793960,2530,2530,2530,2530,0
|
|
20230616,155900,503793960,2530,2530,2530,2530,0
|
|
20230616,155800,503793960,2530,2530,2530,2530,0
|
|
20230616,155700,503793960,2530,2530,2530,2530,0
|
|
20230616,155600,503793960,2530,2530,2530,2530,0
|
|
20230616,155500,503793960,2530,2530,2530,2530,0
|
|
20230616,155400,503793960,2530,2530,2530,2530,0
|
|
20230616,155300,503793960,2530,2530,2530,2530,0
|
|
20230616,155200,503793960,2530,2530,2530,2530,0
|
|
20230616,155100,503793960,2530,2530,2530,2530,0
|
|
20230616,155000,503793960,2530,2530,2530,2530,0
|
|
20230616,154900,503793960,2530,2530,2530,2530,0
|
|
20230616,154800,503793960,2530,2530,2530,2530,0
|
|
20230616,154700,503793960,2530,2530,2530,2530,0
|
|
20230616,154600,503793960,2530,2530,2530,2530,0
|
|
20230616,154500,503793960,2530,2530,2530,2530,0
|
|
20230616,154400,503793960,2530,2530,2530,2530,0
|
|
20230616,154300,503793960,2530,2530,2530,2530,0
|
|
20230616,154200,503793960,2530,2530,2530,2530,0
|
|
20230616,154100,503793960,2530,2530,2530,2530,0
|
|
20230616,154000,503793960,2530,2530,2530,2530,0
|
|
20230616,153900,503793960,2530,2530,2530,2530,0
|
|
20230616,153800,503793960,2530,2530,2530,2530,0
|
|
20230616,153700,503793960,2530,2530,2530,2530,0
|
|
20230616,153600,503793960,2530,2530,2530,2530,3197
|
|
20230616,153500,503793960,2530,2530,2530,2530,0
|
|
20230616,153400,503793960,2530,2530,2530,2530,0
|
|
20230616,153300,503793960,2530,2530,2530,2530,0
|
|
20230616,153200,503793960,2530,2530,2530,2530,0
|
|
20230616,153100,503793960,2530,2530,2530,2530,0
|
|
20230616,153000,503793960,2530,2530,2530,2530,3197
|
|
20230616,152900,495705550,2540,2540,2540,2540,0
|
|
20230616,152800,495705550,2540,2540,2540,2540,0
|
|
20230616,152700,495705550,2540,2540,2540,2540,0
|
|
20230616,152600,495705550,2540,2540,2540,2540,0
|
|
20230616,152500,495705550,2540,2540,2540,2540,0
|
|
20230616,152400,495705550,2540,2540,2540,2540,0
|
|
20230616,152300,495705550,2540,2540,2540,2540,0
|
|
20230616,152200,495705550,2540,2540,2540,2540,0
|
|
20230616,152100,495705550,2540,2540,2540,2540,0
|
|
20230616,152000,495705550,2540,2540,2540,2540,0
|
|
20230616,151900,495705550,2540,2535,2540,2530,102
|
|
20230616,151800,495446510,2535,2530,2540,2525,404
|
|
20230616,151700,494422380,2540,2515,2540,2510,5005
|
|
20230616,151600,481828815,2500,2500,2515,2500,2453
|
|
20230616,151500,475678010,2510,2510,2510,2500,1504
|
|
20230616,151400,471908235,2510,2510,2510,2510,105
|
|
20230616,151300,471644685,2510,2510,2510,2510,1
|
|
20230616,151200,471642175,2515,2515,2515,2515,14
|
|
20230616,151100,471606965,2515,2515,2515,2515,0
|
|
20230616,151000,471606965,2515,2515,2515,2515,20
|
|
20230616,150900,471556665,2515,2510,2515,2510,21
|
|
20230616,150800,471503950,2515,2515,2515,2515,11
|
|
20230616,150700,471476285,2500,2500,2515,2500,19
|
|
20230616,150600,471428620,2500,2500,2500,2500,6
|
|
20230616,150500,471413620,2515,2505,2515,2505,536
|
|
20230616,150400,470070870,2505,2495,2505,2490,604
|
|
20230616,150300,468565270,2505,2500,2505,2500,11
|
|
20230616,150200,468537720,2505,2505,2505,2505,0
|
|
20230616,150100,468537720,2505,2500,2505,2500,308
|
|
20230616,150000,467766550,2500,2500,2505,2500,410
|
|
20230616,145900,466740800,2500,2500,2500,2495,65
|
|
20230616,145800,466578465,2500,2500,2500,2500,52
|
|
20230616,145700,466448465,2490,2505,2505,2490,2003
|
|
20230616,145600,461459860,2510,2510,2510,2510,0
|
|
20230616,145500,461459860,2510,2510,2510,2510,0
|
|
20230616,145400,461459860,2510,2510,2510,2510,20
|
|
20230616,145300,461409660,2510,2510,2510,2510,1
|
|
20230616,145200,461407150,2510,2490,2510,2490,629
|
|
20230616,145100,459840895,2495,2505,2505,2495,1279
|
|
20230616,145000,456643495,2505,2505,2505,2505,14
|
|
20230616,144900,456608425,2515,2515,2515,2515,0
|
|
20230616,144800,456608425,2515,2515,2515,2515,5
|
|
20230616,144700,456595850,2510,2510,2510,2510,0
|
|
20230616,144600,456595850,2510,2510,2510,2510,0
|
|
20230616,144500,456595850,2510,2510,2515,2510,166
|
|
20230616,144400,456179145,2515,2510,2515,2510,6
|
|
20230616,144300,456164070,2515,2505,2515,2505,5042
|
|
20230616,144200,443530275,2505,2500,2505,2495,2577
|
|
20230616,144100,437088195,2500,2495,2500,2495,988
|
|
20230616,144000,434622575,2500,2495,2500,2495,1343
|
|
20230616,143900,431271780,2500,2500,2500,2500,0
|
|
20230616,143800,431271780,2500,2495,2500,2495,43
|
|
20230616,143700,431164490,2495,2500,2500,2495,13
|
|
20230616,143600,431132050,2490,2500,2500,2490,1001
|
|
20230616,143500,428639550,2500,2495,2500,2495,11
|
|
20230616,143400,428612100,2495,2490,2495,2490,625
|
|
20230616,143300,427055600,2490,2495,2495,2490,1428
|
|
20230616,143200,423499755,2505,2500,2505,2500,31
|
|
20230616,143100,423422200,2500,2505,2505,2500,30
|
|
20230616,143000,423347150,2505,2500,2505,2500,60
|
|
20230616,142900,423197050,2505,2500,2505,2500,51
|
|
20230616,142800,423069545,2495,2500,2500,2490,3462
|
|
20230616,142700,414445820,2505,2505,2505,2500,177
|
|
20230616,142600,414002440,2515,2515,2515,2515,0
|
|
20230616,142500,414002440,2515,2515,2515,2515,110
|
|
20230616,142400,413725790,2510,2510,2510,2510,50
|
|
20230616,142300,413600290,2515,2510,2515,2510,1016
|
|
20230616,142200,411050075,2515,2510,2515,2510,47
|
|
20230616,142100,410932095,2515,2510,2515,2510,103
|
|
20230616,142000,410673555,2510,2510,2510,2510,1140
|
|
20230616,141900,407812155,2510,2510,2510,2510,10
|
|
20230616,141800,407787055,2510,2505,2510,2505,38
|
|
20230616,141700,407691855,2510,2510,2510,2510,10
|
|
20230616,141600,407666755,2500,2500,2500,2500,3918
|
|
20230616,141500,397871755,2500,2495,2500,2495,512
|
|
20230616,141400,396594310,2505,2500,2505,2500,12
|
|
20230616,141300,396564260,2505,2500,2505,2500,617
|
|
20230616,141200,395021630,2505,2500,2505,2500,1104
|
|
20230616,141100,392260545,2505,2505,2505,2500,863
|
|
20230616,141000,390099030,2505,2505,2505,2505,798
|
|
20230616,140900,388100040,2505,2505,2505,2500,36
|
|
20230616,140800,388010025,2505,2500,2505,2500,136
|
|
20230616,140700,387670015,2505,2505,2505,2505,787
|
|
20230616,140600,385698580,2505,2505,2505,2505,0
|
|
20230616,140500,385698580,2505,2505,2505,2505,0
|
|
20230616,140400,385698580,2505,2505,2505,2505,0
|
|
20230616,140300,385698580,2505,2505,2505,2505,1
|
|
20230616,140200,385696075,2505,2505,2505,2505,0
|
|
20230616,140100,385696075,2505,2505,2505,2505,1
|
|
20230616,140000,385693570,2505,2515,2515,2495,1281
|
|
20230616,135900,382497445,2515,2505,2515,2505,501
|
|
20230616,135800,381242430,2505,2490,2505,2490,2
|
|
20230616,135700,381237435,2505,2505,2505,2505,0
|
|
20230616,135600,381237435,2505,2505,2505,2495,6455
|
|
20230616,135500,365111050,2515,2515,2515,2515,0
|
|
20230616,135400,365111050,2515,2515,2515,2515,0
|
|
20230616,135300,365111050,2515,2515,2515,2515,0
|
|
20230616,135200,365111050,2515,2515,2515,2515,10
|
|
20230616,135100,365085900,2515,2515,2515,2515,0
|
|
20230616,135000,365085900,2515,2515,2515,2515,10
|
|
20230616,134900,365060750,2515,2515,2515,2515,3
|
|
20230616,134800,365053205,2505,2505,2505,2505,3
|
|
20230616,134700,365045690,2515,2515,2515,2515,0
|
|
20230616,134600,365045690,2515,2515,2520,2510,143
|
|
20230616,134500,364686505,2520,2510,2520,2510,12
|
|
20230616,134400,364656375,2510,2515,2515,2510,31
|
|
20230616,134300,364578415,2515,2515,2515,2515,120
|
|
20230616,134200,364276615,2515,2520,2520,2500,204
|
|
20230616,134100,363766560,2520,2505,2520,2505,85
|
|
20230616,134000,363553050,2510,2505,2510,2505,200
|
|
20230616,133900,363051610,2510,2515,2520,2500,3073
|
|
20230616,133800,355369040,2520,2515,2520,2515,80
|
|
20230616,133700,355167835,2520,2520,2520,2520,0
|
|
20230616,133600,355167835,2520,2510,2520,2500,2166
|
|
20230616,133500,349751105,2510,2510,2510,2510,0
|
|
20230616,133400,349751105,2510,2510,2510,2510,0
|
|
20230616,133300,349751105,2510,2510,2510,2510,0
|
|
20230616,133200,349751105,2510,2510,2510,2510,10
|
|
20230616,133100,349726005,2510,2510,2510,2510,1
|
|
20230616,133000,349723495,2510,2510,2510,2510,10
|
|
20230616,132900,349698395,2510,2510,2510,2510,0
|
|
20230616,132800,349698395,2510,2515,2515,2510,2
|
|
20230616,132700,349693370,2505,2495,2505,2495,4856
|
|
20230616,132600,337532000,2500,2500,2500,2500,10
|
|
20230616,132500,337507000,2495,2495,2495,2495,10
|
|
20230616,132400,337482050,2495,2505,2505,2495,3031
|
|
20230616,132300,329917195,2500,2505,2505,2500,1899
|
|
20230616,132200,325168775,2520,2510,2520,2510,36
|
|
20230616,132100,325078400,2510,2510,2510,2510,0
|
|
20230616,132000,325078400,2510,2510,2510,2510,1
|
|
20230616,131900,325075890,2515,2515,2515,2515,0
|
|
20230616,131800,325075890,2515,2515,2515,2515,0
|
|
20230616,131700,325075890,2515,2515,2515,2515,0
|
|
20230616,131600,325075890,2515,2515,2515,2515,1156
|
|
20230616,131500,322168550,2515,2515,2515,2515,0
|
|
20230616,131400,322168550,2515,2515,2515,2515,0
|
|
20230616,131300,322168550,2515,2515,2515,2515,0
|
|
20230616,131200,322168550,2515,2515,2515,2515,0
|
|
20230616,131100,322168550,2515,2515,2515,2515,5
|
|
20230616,131000,322155975,2495,2495,2495,2495,0
|
|
20230616,130900,322155975,2495,2495,2495,2495,1
|
|
20230616,130800,322153480,2515,2515,2515,2515,1
|
|
20230616,130700,322150965,2500,2500,2500,2500,1200
|
|
20230616,130600,319150965,2505,2505,2505,2505,1317
|
|
20230616,130500,315851880,2505,2505,2505,2505,0
|
|
20230616,130400,315851880,2505,2505,2505,2505,0
|
|
20230616,130300,315851880,2505,2510,2510,2505,100
|
|
20230616,130200,315601370,2515,2515,2515,2515,0
|
|
20230616,130100,315601370,2515,2515,2515,2515,0
|
|
20230616,130000,315601370,2515,2515,2515,2515,0
|
|
20230616,125900,315601370,2515,2515,2515,2515,1
|
|
20230616,125800,315598855,2515,2515,2515,2515,0
|
|
20230616,125700,315598855,2515,2515,2515,2515,0
|
|
20230616,125600,315598855,2515,2515,2515,2515,0
|
|
20230616,125500,315598855,2515,2515,2515,2515,0
|
|
20230616,125400,315598855,2515,2515,2515,2515,0
|
|
20230616,125300,315598855,2515,2505,2515,2505,4
|
|
20230616,125200,315588805,2520,2520,2520,2520,0
|
|
20230616,125100,315588805,2520,2520,2520,2520,0
|
|
20230616,125000,315588805,2520,2520,2520,2520,5
|
|
20230616,124900,315576205,2505,2505,2505,2505,501
|
|
20230616,124800,314321200,2505,2505,2505,2505,0
|
|
20230616,124700,314321200,2505,2505,2505,2505,1
|
|
20230616,124600,314318695,2505,2505,2505,2505,293
|
|
20230616,124500,313584730,2510,2510,2510,2510,10
|
|
20230616,124400,313559630,2520,2520,2520,2520,0
|
|
20230616,124300,313559630,2520,2520,2520,2520,0
|
|
20230616,124200,313559630,2520,2520,2520,2520,0
|
|
20230616,124100,313559630,2520,2520,2520,2520,0
|
|
20230616,124000,313559630,2520,2520,2520,2520,0
|
|
20230616,123900,313559630,2520,2520,2520,2520,0
|
|
20230616,123800,313559630,2520,2520,2520,2520,0
|
|
20230616,123700,313559630,2520,2520,2520,2520,0
|
|
20230616,123600,313559630,2520,2520,2520,2520,0
|
|
20230616,123500,313559630,2520,2520,2520,2520,0
|
|
20230616,123400,313559630,2520,2520,2520,2520,0
|
|
20230616,123300,313559630,2520,2520,2520,2520,0
|
|
20230616,123200,313559630,2520,2520,2520,2520,0
|
|
20230616,123100,313559630,2520,2520,2520,2520,0
|
|
20230616,123000,313559630,2520,2520,2520,2520,0
|
|
20230616,122900,313559630,2520,2520,2520,2520,5
|
|
20230616,122800,313547030,2520,2520,2520,2520,0
|
|
20230616,122700,313547030,2520,2520,2520,2520,0
|
|
20230616,122600,313547030,2520,2520,2520,2520,0
|
|
20230616,122500,313547030,2520,2520,2520,2520,3
|
|
20230616,122400,313539470,2500,2500,2500,2500,0
|
|
20230616,122300,313539470,2500,2500,2500,2500,1
|
|
20230616,122200,313536970,2500,2515,2515,2495,22422
|
|
20230616,122100,257384065,2515,2515,2515,2515,171
|
|
20230616,122000,256954000,2520,2520,2520,2520,0
|
|
20230616,121900,256954000,2520,2520,2520,2520,10
|
|
20230616,121800,256928800,2525,2525,2525,2525,0
|
|
20230616,121700,256928800,2525,2525,2525,2525,0
|
|
20230616,121600,256928800,2525,2525,2525,2525,0
|
|
20230616,121500,256928800,2525,2525,2525,2525,0
|
|
20230616,121400,256928800,2525,2525,2525,2525,0
|
|
20230616,121300,256928800,2525,2525,2525,2525,0
|
|
20230616,121200,256928800,2525,2515,2525,2515,3
|
|
20230616,121100,256921235,2515,2515,2515,2515,831
|
|
20230616,121000,254831270,2515,2520,2530,2515,9674
|
|
20230616,120900,230500340,2530,2530,2530,2530,3
|
|
20230616,120800,230492750,2520,2520,2520,2520,1000
|
|
20230616,120700,227972750,2530,2530,2530,2530,0
|
|
20230616,120600,227972750,2530,2530,2530,2530,1
|
|
20230616,120500,227970220,2520,2520,2520,2520,2000
|
|
20230616,120400,222930220,2520,2520,2520,2520,500
|
|
20230616,120300,221670220,2530,2530,2530,2530,2
|
|
20230616,120200,221665160,2530,2530,2530,2530,0
|
|
20230616,120100,221665160,2530,2530,2530,2530,0
|
|
20230616,120000,221665160,2530,2530,2530,2530,0
|
|
20230616,115900,221665160,2530,2530,2530,2530,0
|
|
20230616,115800,221665160,2530,2530,2530,2530,0
|
|
20230616,115700,221665160,2530,2530,2530,2530,0
|
|
20230616,115600,221665160,2530,2530,2530,2530,0
|
|
20230616,115500,221665160,2530,2530,2530,2530,0
|
|
20230616,115400,221665160,2530,2530,2530,2530,0
|
|
20230616,115300,221665160,2530,2530,2530,2530,0
|
|
20230616,115200,221665160,2530,2530,2530,2530,0
|
|
20230616,115100,221665160,2530,2530,2530,2530,0
|
|
20230616,115000,221665160,2530,2530,2530,2530,0
|
|
20230616,114900,221665160,2530,2530,2530,2530,0
|
|
20230616,114800,221665160,2530,2530,2530,2530,0
|
|
20230616,114700,221665160,2530,2530,2530,2530,0
|
|
20230616,114600,221665160,2530,2530,2530,2530,0
|
|
20230616,114500,221665160,2530,2530,2530,2530,0
|
|
20230616,114400,221665160,2530,2530,2530,2530,0
|
|
20230616,114300,221665160,2530,2530,2530,2530,0
|
|
20230616,114200,221665160,2530,2530,2530,2530,0
|
|
20230616,114100,221665160,2530,2530,2530,2530,0
|
|
20230616,114000,221665160,2530,2530,2530,2530,0
|
|
20230616,113900,221665160,2530,2530,2530,2530,0
|
|
20230616,113800,221665160,2530,2530,2530,2530,0
|
|
20230616,113700,221665160,2530,2530,2530,2530,0
|
|
20230616,113600,221665160,2530,2530,2530,2530,0
|
|
20230616,113500,221665160,2530,2530,2530,2530,0
|
|
20230616,113400,221665160,2530,2530,2530,2530,2
|
|
20230616,113300,221660100,2530,2530,2530,2530,1
|
|
20230616,113200,221657570,2530,2530,2530,2530,10120
|
|
20230616,113100,196053970,2540,2540,2540,2540,0
|
|
20230616,113000,196053970,2540,2540,2540,2540,0
|
|
20230616,112900,196053970,2540,2540,2540,2540,1
|
|
20230616,112800,196051430,2530,2530,2530,2530,50
|
|
20230616,112700,195924930,2530,2520,2530,2520,3
|
|
20230616,112600,195917350,2530,2525,2530,2525,11402
|
|
20230616,112500,167127280,2530,2530,2530,2530,0
|
|
20230616,112400,167127280,2530,2530,2530,2530,1
|
|
20230616,112300,167124750,2530,2530,2530,2530,1
|
|
20230616,112200,167122220,2540,2540,2540,2540,0
|
|
20230616,112100,167122220,2540,2540,2540,2540,0
|
|
20230616,112000,167122220,2540,2540,2540,2540,0
|
|
20230616,111900,167122220,2540,2540,2540,2540,0
|
|
20230616,111800,167122220,2540,2540,2540,2540,0
|
|
20230616,111700,167122220,2540,2540,2540,2540,0
|
|
20230616,111600,167122220,2540,2540,2540,2540,0
|
|
20230616,111500,167122220,2540,2540,2540,2540,0
|
|
20230616,111400,167122220,2540,2540,2540,2540,0
|
|
20230616,111300,167122220,2540,2540,2540,2540,0
|
|
20230616,111200,167122220,2540,2540,2540,2540,0
|
|
20230616,111100,167122220,2540,2540,2540,2540,0
|
|
20230616,111000,167122220,2540,2540,2540,2540,0
|
|
20230616,110900,167122220,2540,2540,2540,2540,2
|
|
20230616,110800,167117140,2525,2530,2530,2525,444
|
|
20230616,110700,165996010,2545,2545,2545,2545,0
|
|
20230616,110600,165996010,2545,2545,2545,2545,0
|
|
20230616,110500,165996010,2545,2545,2545,2545,0
|
|
20230616,110400,165996010,2545,2545,2545,2545,0
|
|
20230616,110300,165996010,2545,2545,2545,2545,0
|
|
20230616,110200,165996010,2545,2545,2545,2545,1
|
|
20230616,110100,165993465,2545,2545,2545,2545,1
|
|
20230616,110000,165990920,2545,2545,2545,2545,0
|
|
20230616,105900,165990920,2545,2545,2545,2545,0
|
|
20230616,105800,165990920,2545,2545,2545,2545,0
|
|
20230616,105700,165990920,2545,2540,2545,2540,25
|
|
20230616,105600,165927415,2540,2540,2540,2540,0
|
|
20230616,105500,165927415,2540,2525,2540,2525,2
|
|
20230616,105400,165922350,2545,2545,2545,2545,26
|
|
20230616,105300,165856180,2530,2525,2530,2525,661
|
|
20230616,105200,164187150,2530,2530,2530,2530,250
|
|
20230616,105100,163554650,2540,2540,2540,2540,0
|
|
20230616,105000,163554650,2540,2540,2540,2540,0
|
|
20230616,104900,163554650,2540,2540,2540,2540,0
|
|
20230616,104800,163554650,2540,2540,2540,2540,0
|
|
20230616,104700,163554650,2540,2530,2540,2525,853
|
|
20230616,104600,161399355,2545,2545,2545,2545,0
|
|
20230616,104500,161399355,2545,2545,2545,2545,3
|
|
20230616,104400,161391720,2545,2545,2545,2545,12
|
|
20230616,104300,161361180,2550,2550,2550,2550,0
|
|
20230616,104200,161361180,2550,2550,2550,2550,0
|
|
20230616,104100,161361180,2550,2550,2550,2550,0
|
|
20230616,104000,161361180,2550,2550,2550,2550,0
|
|
20230616,103900,161361180,2550,2545,2550,2545,92
|
|
20230616,103800,161126630,2550,2550,2550,2550,0
|
|
20230616,103700,161126630,2550,2550,2550,2550,0
|
|
20230616,103600,161126630,2550,2550,2550,2550,0
|
|
20230616,103500,161126630,2550,2550,2550,2550,0
|
|
20230616,103400,161126630,2550,2550,2550,2550,0
|
|
20230616,103300,161126630,2550,2550,2550,2550,0
|
|
20230616,103200,161126630,2550,2550,2550,2550,0
|
|
20230616,103100,161126630,2550,2550,2550,2550,0
|
|
20230616,103000,161126630,2550,2545,2550,2545,5
|
|
20230616,102900,161113900,2555,2555,2555,2555,0
|
|
20230616,102800,161113900,2555,2535,2555,2535,196
|
|
20230616,102700,160617020,2555,2550,2555,2535,1001
|
|
20230616,102600,158076410,2555,2555,2560,2555,481
|
|
20230616,102500,156845955,2560,2550,2560,2550,1526
|
|
20230616,102400,152952370,2550,2545,2550,2545,8
|
|
20230616,102300,152932005,2550,2550,2550,2550,0
|
|
20230616,102200,152932005,2550,2550,2550,2550,0
|
|
20230616,102100,152932005,2550,2545,2550,2545,202
|
|
20230616,102000,152417910,2535,2525,2535,2525,1501
|
|
20230616,101900,148622885,2535,2535,2535,2535,1
|
|
20230616,101800,148620350,2530,2530,2530,2530,10000
|
|
20230616,101700,123320350,2545,2545,2545,2545,1
|
|
20230616,101600,123317805,2530,2530,2530,2530,500
|
|
20230616,101500,122052805,2530,2530,2530,2530,2000
|
|
20230616,101400,116992805,2550,2545,2550,2545,18
|
|
20230616,101300,116946990,2530,2545,2545,2530,3003
|
|
20230616,101200,109348700,2540,2530,2540,2530,2736
|
|
20230616,101100,102421825,2530,2545,2545,2530,2382
|
|
20230616,101000,96383755,2550,2545,2550,2545,32
|
|
20230616,100900,96302310,2550,2550,2550,2550,0
|
|
20230616,100800,96302310,2550,2545,2550,2540,355
|
|
20230616,100700,95400180,2545,2545,2545,2545,25
|
|
20230616,100600,95336555,2555,2550,2555,2550,239
|
|
20230616,100500,94727100,2550,2550,2550,2550,1000
|
|
20230616,100400,92177100,2550,2550,2550,2550,0
|
|
20230616,100300,92177100,2550,2550,2550,2550,3
|
|
20230616,100200,92169450,2550,2550,2550,2550,500
|
|
20230616,100100,90894450,2550,2550,2550,2550,100
|
|
20230616,100000,90639450,2550,2550,2550,2550,1600
|
|
20230616,095900,86559450,2550,2555,2555,2550,4
|
|
20230616,095800,86549245,2545,2545,2545,2545,55
|
|
20230616,095700,86409270,2555,2550,2555,2550,750
|
|
20230616,095600,84493220,2555,2555,2555,2555,1
|
|
20230616,095500,84490665,2555,2555,2555,2550,1014
|
|
20230616,095400,81904955,2550,2550,2555,2550,3001
|
|
20230616,095300,74252400,2555,2550,2555,2550,1013
|
|
20230616,095200,71669185,2555,2545,2555,2545,976
|
|
20230616,095100,69183615,2545,2550,2555,2545,5502
|
|
20230616,095000,55166540,2550,2550,2550,2550,411
|
|
20230616,094900,54118490,2555,2555,2555,2550,336
|
|
20230616,094800,53261680,2550,2550,2550,2550,3850
|
|
20230616,094700,43444180,2540,2540,2540,2540,0
|
|
20230616,094600,43444180,2540,2540,2545,2540,2910
|
|
20230616,094500,36049385,2535,2535,2535,2535,394
|
|
20230616,094400,35050595,2535,2535,2535,2525,1214
|
|
20230616,094300,31982710,2535,2535,2535,2535,1
|
|
20230616,094200,31980175,2525,2530,2530,2525,1000
|
|
20230616,094100,29455150,2535,2530,2535,2530,40
|
|
20230616,094000,29353940,2535,2535,2535,2535,0
|
|
20230616,093900,29353940,2535,2535,2535,2535,1
|
|
20230616,093800,29351405,2545,2545,2545,2545,0
|
|
20230616,093700,29351405,2545,2545,2545,2545,0
|
|
20230616,093600,29351405,2545,2535,2545,2535,9
|
|
20230616,093500,29328580,2550,2540,2550,2540,105
|
|
20230616,093400,29061830,2545,2545,2545,2545,382
|
|
20230616,093300,28089640,2545,2545,2545,2545,81
|
|
20230616,093200,27883495,2545,2535,2545,2535,36
|
|
20230616,093100,27791925,2535,2535,2535,2535,11
|
|
20230616,093000,27764040,2515,2515,2515,2515,2933
|
|
20230616,092900,20387545,2530,2530,2530,2530,0
|
|
20230616,092800,20387545,2530,2530,2530,2530,24
|
|
20230616,092700,20326825,2530,2530,2530,2515,1587
|
|
20230616,092600,16312030,2530,2530,2530,2530,0
|
|
20230616,092500,16312030,2530,2515,2530,2515,2
|
|
20230616,092400,16306985,2515,2520,2520,2515,970
|
|
20230616,092300,13867130,2515,2530,2530,2515,1034
|
|
20230616,092200,11263210,2535,2540,2540,2535,34
|
|
20230616,092100,11176870,2540,2540,2540,2540,0
|
|
20230616,092000,11176870,2540,2545,2545,2540,2
|
|
20230616,091900,11171785,2545,2545,2545,2545,1
|
|
20230616,091800,11169240,2545,2545,2545,2545,1
|
|
20230616,091700,11166695,2550,2550,2550,2550,0
|
|
20230616,091600,11166695,2550,2545,2550,2530,10
|
|
20230616,091500,11141220,2550,2535,2550,2535,859
|
|
20230616,091400,8955065,2540,2540,2540,2540,1000
|
|
20230616,091300,6415065,2540,2540,2540,2540,0
|
|
20230616,091200,6415065,2540,2540,2540,2540,5
|
|
20230616,091100,6402365,2540,2540,2540,2540,0
|
|
20230616,091000,6402365,2540,2540,2540,2540,0
|
|
20230616,090900,6402365,2540,2540,2540,2540,1
|
|
20230616,090800,6399825,2540,2525,2540,2525,43
|
|
20230616,090700,6291120,2525,2520,2525,2515,1011
|
|
20230616,090600,3748370,2515,2515,2515,2515,0
|
|
20230616,090500,3748370,2515,2515,2515,2515,0
|
|
20230616,090400,3748370,2515,2515,2515,2515,20
|
|
20230616,090300,3698070,2505,2505,2515,2505,192
|
|
20230616,090200,3217060,2505,2525,2525,2505,395
|
|
20230616,090100,2224540,2525,2540,2540,2525,119
|
|
20230616,090000,1924050,2525,2525,2525,2525,762
|