606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190300,458568930,2435,2435,2435,2435,14145
|
|
20230619,190200,458568930,2435,2435,2435,2435,0
|
|
20230619,190100,458568930,2435,2435,2435,2435,0
|
|
20230619,190000,458568930,2435,2435,2435,2435,0
|
|
20230619,185900,458568930,2435,2435,2435,2435,0
|
|
20230619,185800,458568930,2435,2435,2435,2435,0
|
|
20230619,185700,458568930,2435,2435,2435,2435,0
|
|
20230619,185600,458568930,2435,2435,2435,2435,0
|
|
20230619,185500,458568930,2435,2435,2435,2435,0
|
|
20230619,185400,458568930,2435,2435,2435,2435,0
|
|
20230619,185300,458568930,2435,2435,2435,2435,0
|
|
20230619,185200,458568930,2435,2435,2435,2435,0
|
|
20230619,185100,458568930,2435,2435,2435,2435,0
|
|
20230619,185000,458568930,2435,2435,2435,2435,0
|
|
20230619,184900,458568930,2435,2435,2435,2435,0
|
|
20230619,184800,458568930,2435,2435,2435,2435,0
|
|
20230619,184700,458568930,2435,2435,2435,2435,0
|
|
20230619,184600,458568930,2435,2435,2435,2435,0
|
|
20230619,184500,458568930,2435,2435,2435,2435,0
|
|
20230619,184400,458568930,2435,2435,2435,2435,0
|
|
20230619,184300,458568930,2435,2435,2435,2435,0
|
|
20230619,184200,458568930,2435,2435,2435,2435,0
|
|
20230619,184100,458568930,2435,2435,2435,2435,0
|
|
20230619,184000,458568930,2435,2435,2435,2435,0
|
|
20230619,183900,458568930,2435,2435,2435,2435,0
|
|
20230619,183800,458568930,2435,2435,2435,2435,0
|
|
20230619,183700,458568930,2435,2435,2435,2435,0
|
|
20230619,183600,458568930,2435,2435,2435,2435,0
|
|
20230619,183500,458568930,2435,2435,2435,2435,0
|
|
20230619,183400,458568930,2435,2435,2435,2435,0
|
|
20230619,183300,458568930,2435,2435,2435,2435,14145
|
|
20230619,183200,458568930,2435,2435,2435,2435,0
|
|
20230619,183100,458568930,2435,2435,2435,2435,0
|
|
20230619,183000,458568930,2435,2435,2435,2435,0
|
|
20230619,182900,458568930,2435,2435,2435,2435,0
|
|
20230619,182800,458568930,2435,2435,2435,2435,0
|
|
20230619,182700,458568930,2435,2435,2435,2435,0
|
|
20230619,182600,458568930,2435,2435,2435,2435,0
|
|
20230619,182500,458568930,2435,2435,2435,2435,0
|
|
20230619,182400,458568930,2435,2435,2435,2435,0
|
|
20230619,182300,458568930,2435,2435,2435,2435,0
|
|
20230619,182200,458568930,2435,2435,2435,2435,0
|
|
20230619,182100,458568930,2435,2435,2435,2435,0
|
|
20230619,182000,458568930,2435,2435,2435,2435,0
|
|
20230619,181900,458568930,2435,2435,2435,2435,0
|
|
20230619,181800,458568930,2435,2435,2435,2435,0
|
|
20230619,181700,458568930,2435,2435,2435,2435,0
|
|
20230619,181600,458568930,2435,2435,2435,2435,0
|
|
20230619,181500,458568930,2435,2435,2435,2435,0
|
|
20230619,181400,458568930,2435,2435,2435,2435,0
|
|
20230619,181300,458568930,2435,2435,2435,2435,0
|
|
20230619,181200,458568930,2435,2435,2435,2435,0
|
|
20230619,181100,458568930,2435,2435,2435,2435,0
|
|
20230619,181000,458568930,2435,2435,2435,2435,0
|
|
20230619,180900,458568930,2435,2435,2435,2435,0
|
|
20230619,180800,458568930,2435,2435,2435,2435,0
|
|
20230619,180700,458568930,2435,2435,2435,2435,0
|
|
20230619,180600,458568930,2435,2435,2435,2435,0
|
|
20230619,180500,458568930,2435,2435,2435,2435,0
|
|
20230619,180400,458568930,2435,2435,2435,2435,0
|
|
20230619,180300,458568930,2435,2435,2435,2435,14145
|
|
20230619,180200,458568930,2435,2435,2435,2435,0
|
|
20230619,180100,458568930,2435,2435,2435,2435,0
|
|
20230619,180000,458568930,2435,2435,2435,2435,0
|
|
20230619,175900,458568930,2435,2435,2435,2435,0
|
|
20230619,175800,458568930,2435,2435,2435,2435,0
|
|
20230619,175700,458568930,2435,2435,2435,2435,0
|
|
20230619,175600,458568930,2435,2435,2435,2435,0
|
|
20230619,175500,458568930,2435,2435,2435,2435,0
|
|
20230619,175400,458568930,2435,2435,2435,2435,0
|
|
20230619,175300,458568930,2435,2435,2435,2435,0
|
|
20230619,175200,458568930,2435,2435,2435,2435,0
|
|
20230619,175100,458568930,2435,2435,2435,2435,0
|
|
20230619,175000,458568930,2435,2435,2435,2435,0
|
|
20230619,174900,458568930,2435,2435,2435,2435,0
|
|
20230619,174800,458568930,2435,2435,2435,2435,0
|
|
20230619,174700,458568930,2435,2435,2435,2435,0
|
|
20230619,174600,458568930,2435,2435,2435,2435,0
|
|
20230619,174500,458568930,2435,2435,2435,2435,0
|
|
20230619,174400,458568930,2435,2435,2435,2435,0
|
|
20230619,174300,458568930,2435,2435,2435,2435,0
|
|
20230619,174200,458568930,2435,2435,2435,2435,0
|
|
20230619,174100,458568930,2435,2435,2435,2435,0
|
|
20230619,174000,458568930,2435,2435,2435,2435,0
|
|
20230619,173900,458568930,2435,2435,2435,2435,0
|
|
20230619,173800,458568930,2435,2435,2435,2435,0
|
|
20230619,173700,458568930,2435,2435,2435,2435,0
|
|
20230619,173600,458568930,2435,2435,2435,2435,0
|
|
20230619,173500,458568930,2435,2435,2435,2435,0
|
|
20230619,173400,458568930,2435,2435,2435,2435,0
|
|
20230619,173300,458568930,2435,2435,2435,2435,14145
|
|
20230619,173200,458568930,2435,2435,2435,2435,0
|
|
20230619,173100,458568930,2435,2435,2435,2435,0
|
|
20230619,173000,458568930,2435,2435,2435,2435,0
|
|
20230619,172900,458568930,2435,2435,2435,2435,0
|
|
20230619,172800,458568930,2435,2435,2435,2435,0
|
|
20230619,172700,458568930,2435,2435,2435,2435,0
|
|
20230619,172600,458568930,2435,2435,2435,2435,0
|
|
20230619,172500,458568930,2435,2435,2435,2435,0
|
|
20230619,172400,458568930,2435,2435,2435,2435,0
|
|
20230619,172300,458568930,2435,2435,2435,2435,0
|
|
20230619,172200,458568930,2435,2435,2435,2435,0
|
|
20230619,172100,458568930,2435,2435,2435,2435,0
|
|
20230619,172000,458568930,2435,2435,2435,2435,0
|
|
20230619,171900,458568930,2435,2435,2435,2435,0
|
|
20230619,171800,458568930,2435,2435,2435,2435,0
|
|
20230619,171700,458568930,2435,2435,2435,2435,0
|
|
20230619,171600,458568930,2435,2435,2435,2435,0
|
|
20230619,171500,458568930,2435,2435,2435,2435,0
|
|
20230619,171400,458568930,2435,2435,2435,2435,0
|
|
20230619,171300,458568930,2435,2435,2435,2435,0
|
|
20230619,171200,458568930,2435,2435,2435,2435,0
|
|
20230619,171100,458568930,2435,2435,2435,2435,0
|
|
20230619,171000,458568930,2435,2435,2435,2435,0
|
|
20230619,170900,458568930,2435,2435,2435,2435,0
|
|
20230619,170800,458568930,2435,2435,2435,2435,0
|
|
20230619,170700,458568930,2435,2435,2435,2435,0
|
|
20230619,170600,458568930,2435,2435,2435,2435,0
|
|
20230619,170500,458568930,2435,2435,2435,2435,0
|
|
20230619,170400,458568930,2435,2435,2435,2435,0
|
|
20230619,170300,458568930,2435,2435,2435,2435,14145
|
|
20230619,170200,458568930,2435,2435,2435,2435,0
|
|
20230619,170100,458568930,2435,2435,2435,2435,0
|
|
20230619,170000,458568930,2435,2435,2435,2435,0
|
|
20230619,165900,458568930,2435,2435,2435,2435,0
|
|
20230619,165800,458568930,2435,2435,2435,2435,0
|
|
20230619,165700,458568930,2435,2435,2435,2435,0
|
|
20230619,165600,458568930,2435,2435,2435,2435,0
|
|
20230619,165500,458568930,2435,2435,2435,2435,0
|
|
20230619,165400,458568930,2435,2435,2435,2435,0
|
|
20230619,165300,458568930,2435,2435,2435,2435,0
|
|
20230619,165200,458568930,2435,2435,2435,2435,0
|
|
20230619,165100,458568930,2435,2435,2435,2435,0
|
|
20230619,165000,458568930,2435,2435,2435,2435,0
|
|
20230619,164900,458568930,2435,2435,2435,2435,0
|
|
20230619,164800,458568930,2435,2435,2435,2435,0
|
|
20230619,164700,458568930,2435,2435,2435,2435,0
|
|
20230619,164600,458568930,2435,2435,2435,2435,0
|
|
20230619,164500,458568930,2435,2435,2435,2435,0
|
|
20230619,164400,458568930,2435,2435,2435,2435,0
|
|
20230619,164300,458568930,2435,2435,2435,2435,0
|
|
20230619,164200,458568930,2435,2435,2435,2435,0
|
|
20230619,164100,458568930,2435,2435,2435,2435,0
|
|
20230619,164000,458568930,2435,2435,2435,2435,0
|
|
20230619,163900,458568930,2435,2435,2435,2435,0
|
|
20230619,163800,458568930,2435,2435,2435,2435,0
|
|
20230619,163700,458568930,2435,2435,2435,2435,0
|
|
20230619,163600,458568930,2435,2435,2435,2435,0
|
|
20230619,163500,458568930,2435,2435,2435,2435,0
|
|
20230619,163400,458568930,2435,2435,2435,2435,0
|
|
20230619,163300,458568930,2435,2435,2435,2435,14145
|
|
20230619,163200,458568930,2435,2435,2435,2435,0
|
|
20230619,163100,458568930,2435,2435,2435,2435,0
|
|
20230619,163000,458568930,2435,2435,2435,2435,0
|
|
20230619,162900,458568930,2435,2435,2435,2435,0
|
|
20230619,162800,458568930,2435,2435,2435,2435,0
|
|
20230619,162700,458568930,2435,2435,2435,2435,0
|
|
20230619,162600,458568930,2435,2435,2435,2435,0
|
|
20230619,162500,458568930,2435,2435,2435,2435,0
|
|
20230619,162400,458568930,2435,2435,2435,2435,0
|
|
20230619,162300,458568930,2435,2435,2435,2435,0
|
|
20230619,162200,458568930,2435,2435,2435,2435,0
|
|
20230619,162100,458568930,2435,2435,2435,2435,0
|
|
20230619,162000,458568930,2435,2435,2435,2435,0
|
|
20230619,161900,458568930,2435,2435,2435,2435,0
|
|
20230619,161800,458568930,2435,2435,2435,2435,0
|
|
20230619,161700,458568930,2435,2435,2435,2435,0
|
|
20230619,161600,458568930,2435,2435,2435,2435,0
|
|
20230619,161500,458568930,2435,2435,2435,2435,0
|
|
20230619,161400,458568930,2435,2435,2435,2435,0
|
|
20230619,161300,458568930,2435,2435,2435,2435,0
|
|
20230619,161200,458568930,2435,2435,2435,2435,0
|
|
20230619,161100,458568930,2435,2435,2435,2435,0
|
|
20230619,161000,458568930,2435,2435,2435,2435,0
|
|
20230619,160900,458568930,2435,2435,2435,2435,0
|
|
20230619,160800,458568930,2435,2435,2435,2435,0
|
|
20230619,160700,458568930,2435,2435,2435,2435,0
|
|
20230619,160600,458568930,2435,2435,2435,2435,0
|
|
20230619,160500,458568930,2435,2435,2435,2435,0
|
|
20230619,160400,458568930,2435,2435,2435,2435,0
|
|
20230619,160300,458568930,2435,2435,2435,2435,14145
|
|
20230619,160200,458568930,2435,2435,2435,2435,0
|
|
20230619,160100,458568930,2435,2435,2435,2435,0
|
|
20230619,160000,458568930,2435,2435,2435,2435,0
|
|
20230619,155900,458568930,2435,2435,2435,2435,0
|
|
20230619,155800,458568930,2435,2435,2435,2435,0
|
|
20230619,155700,458568930,2435,2435,2435,2435,0
|
|
20230619,155600,458568930,2435,2435,2435,2435,0
|
|
20230619,155500,458568930,2435,2435,2435,2435,0
|
|
20230619,155400,458568930,2435,2435,2435,2435,0
|
|
20230619,155300,458568930,2435,2435,2435,2435,0
|
|
20230619,155200,458568930,2435,2435,2435,2435,0
|
|
20230619,155100,458568930,2435,2435,2435,2435,0
|
|
20230619,155000,458568930,2435,2435,2435,2435,0
|
|
20230619,154900,458568930,2435,2435,2435,2435,0
|
|
20230619,154800,458568930,2435,2435,2435,2435,0
|
|
20230619,154700,458568930,2435,2435,2435,2435,0
|
|
20230619,154600,458568930,2435,2435,2435,2435,0
|
|
20230619,154500,458568930,2435,2435,2435,2435,0
|
|
20230619,154400,458568930,2435,2435,2435,2435,0
|
|
20230619,154300,458568930,2435,2435,2435,2435,0
|
|
20230619,154200,458568930,2435,2435,2435,2435,0
|
|
20230619,154100,458568930,2435,2435,2435,2435,0
|
|
20230619,154000,458568930,2435,2435,2435,2435,0
|
|
20230619,153900,458568930,2435,2435,2435,2435,0
|
|
20230619,153800,458568930,2435,2435,2435,2435,0
|
|
20230619,153700,458568930,2435,2435,2435,2435,0
|
|
20230619,153600,458568930,2435,2435,2435,2435,0
|
|
20230619,153500,458568930,2435,2435,2435,2435,0
|
|
20230619,153400,458568930,2435,2435,2435,2435,0
|
|
20230619,153300,458568930,2435,2435,2435,2435,14145
|
|
20230619,153200,458568930,2435,2435,2435,2435,0
|
|
20230619,153100,458568930,2435,2435,2435,2435,0
|
|
20230619,153000,458568930,2435,2435,2435,2435,14145
|
|
20230619,152900,424125855,2465,2465,2465,2465,0
|
|
20230619,152800,424125855,2465,2465,2465,2465,0
|
|
20230619,152700,424125855,2465,2465,2465,2465,0
|
|
20230619,152600,424125855,2465,2465,2465,2465,0
|
|
20230619,152500,424125855,2465,2465,2465,2465,0
|
|
20230619,152400,424125855,2465,2465,2465,2465,0
|
|
20230619,152300,424125855,2465,2465,2465,2465,0
|
|
20230619,152200,424125855,2465,2465,2465,2465,0
|
|
20230619,152100,424125855,2465,2465,2465,2465,0
|
|
20230619,152000,424125855,2465,2465,2465,2465,0
|
|
20230619,151900,424125855,2465,2460,2465,2450,1001
|
|
20230619,151800,421673330,2465,2465,2465,2465,0
|
|
20230619,151700,421673330,2465,2465,2465,2465,1102
|
|
20230619,151600,418956900,2465,2465,2465,2465,21
|
|
20230619,151500,418905135,2470,2470,2470,2470,327
|
|
20230619,151400,418097445,2470,2470,2470,2470,2
|
|
20230619,151300,418092505,2470,2465,2470,2465,253
|
|
20230619,151200,417467755,2470,2455,2470,2450,983
|
|
20230619,151100,415046855,2460,2460,2460,2460,10
|
|
20230619,151000,415022255,2465,2470,2470,2465,274
|
|
20230619,150900,414346780,2480,2480,2480,2480,1
|
|
20230619,150800,414344300,2475,2475,2475,2475,1
|
|
20230619,150700,414341825,2480,2465,2480,2465,4555
|
|
20230619,150600,403102200,2460,2450,2460,2450,2500
|
|
20230619,150500,396967200,2450,2450,2450,2450,2254
|
|
20230619,150400,391444900,2445,2455,2455,2445,2130
|
|
20230619,150300,386228120,2460,2460,2460,2460,0
|
|
20230619,150200,386228120,2460,2460,2460,2460,0
|
|
20230619,150100,386228120,2460,2460,2460,2460,0
|
|
20230619,150000,386228120,2460,2460,2460,2460,0
|
|
20230619,145900,386228120,2460,2460,2460,2460,30
|
|
20230619,145800,386154320,2460,2460,2460,2460,1
|
|
20230619,145700,386151860,2460,2460,2460,2460,0
|
|
20230619,145600,386151860,2460,2460,2460,2460,0
|
|
20230619,145500,386151860,2460,2460,2460,2460,0
|
|
20230619,145400,386151860,2460,2460,2460,2460,0
|
|
20230619,145300,386151860,2460,2460,2460,2460,0
|
|
20230619,145200,386151860,2460,2460,2460,2460,0
|
|
20230619,145100,386151860,2460,2460,2460,2460,100
|
|
20230619,145000,385905860,2460,2460,2460,2460,100
|
|
20230619,144900,385659860,2460,2460,2460,2460,500
|
|
20230619,144800,384429860,2460,2460,2460,2460,0
|
|
20230619,144700,384429860,2460,2455,2460,2450,255
|
|
20230619,144600,383805080,2460,2455,2460,2455,3
|
|
20230619,144500,383797710,2455,2455,2460,2455,23
|
|
20230619,144400,383741240,2450,2460,2460,2450,5001
|
|
20230619,144300,371488775,2450,2460,2460,2450,1711
|
|
20230619,144200,367296755,2455,2455,2455,2455,1
|
|
20230619,144100,367294300,2455,2455,2455,2455,1400
|
|
20230619,144000,363857300,2455,2450,2455,2450,628
|
|
20230619,143900,362315710,2455,2455,2460,2455,1331
|
|
20230619,143800,359048055,2460,2455,2460,2440,5161
|
|
20230619,143700,346427105,2455,2460,2460,2455,3273
|
|
20230619,143600,338381680,2465,2465,2465,2465,0
|
|
20230619,143500,338381680,2465,2465,2465,2465,0
|
|
20230619,143400,338381680,2465,2465,2465,2465,0
|
|
20230619,143300,338381680,2465,2465,2465,2465,500
|
|
20230619,143200,337149180,2465,2465,2465,2465,0
|
|
20230619,143100,337149180,2465,2465,2465,2465,0
|
|
20230619,143000,337149180,2465,2465,2465,2465,100
|
|
20230619,142900,336902680,2460,2460,2460,2460,0
|
|
20230619,142800,336902680,2460,2460,2460,2460,996
|
|
20230619,142700,334452520,2465,2465,2465,2465,0
|
|
20230619,142600,334452520,2465,2465,2465,2465,0
|
|
20230619,142500,334452520,2465,2465,2465,2465,0
|
|
20230619,142400,334452520,2465,2465,2465,2465,1
|
|
20230619,142300,334450055,2460,2460,2460,2460,0
|
|
20230619,142200,334450055,2460,2460,2460,2460,38
|
|
20230619,142100,334356575,2460,2460,2460,2460,151
|
|
20230619,142000,333985115,2465,2465,2465,2465,0
|
|
20230619,141900,333985115,2465,2465,2465,2465,0
|
|
20230619,141800,333985115,2465,2465,2465,2465,81
|
|
20230619,141700,333785450,2465,2465,2465,2465,263
|
|
20230619,141600,333137155,2480,2480,2480,2480,1
|
|
20230619,141500,333134675,2460,2460,2460,2460,25
|
|
20230619,141400,333073175,2480,2480,2480,2480,1
|
|
20230619,141300,333070695,2465,2465,2465,2465,0
|
|
20230619,141200,333070695,2465,2465,2465,2465,0
|
|
20230619,141100,333070695,2465,2465,2465,2465,0
|
|
20230619,141000,333070695,2465,2465,2465,2465,0
|
|
20230619,140900,333070695,2465,2465,2465,2465,513
|
|
20230619,140800,331806150,2465,2465,2465,2465,0
|
|
20230619,140700,331806150,2465,2465,2465,2465,502
|
|
20230619,140600,330568720,2465,2465,2465,2465,3809
|
|
20230619,140500,321179535,2465,2465,2465,2465,176
|
|
20230619,140400,320745695,2470,2475,2475,2470,160
|
|
20230619,140300,320350490,2480,2480,2480,2480,101
|
|
20230619,140200,320100010,2465,2475,2480,2460,3745
|
|
20230619,140100,310881595,2475,2475,2475,2475,123
|
|
20230619,140000,310577170,2480,2475,2480,2475,200
|
|
20230619,135900,310081180,2480,2480,2480,2480,0
|
|
20230619,135800,310081180,2480,2480,2480,2480,0
|
|
20230619,135700,310081180,2480,2480,2480,2480,0
|
|
20230619,135600,310081180,2480,2480,2480,2480,0
|
|
20230619,135500,310081180,2480,2480,2480,2480,1
|
|
20230619,135400,310078700,2465,2465,2465,2465,0
|
|
20230619,135300,310078700,2465,2465,2465,2465,0
|
|
20230619,135200,310078700,2465,2465,2465,2465,0
|
|
20230619,135100,310078700,2465,2465,2465,2465,0
|
|
20230619,135000,310078700,2465,2465,2465,2465,50
|
|
20230619,134900,309955450,2465,2470,2470,2465,150
|
|
20230619,134800,309585640,2460,2460,2460,2460,3000
|
|
20230619,134700,302205640,2460,2470,2470,2460,3997
|
|
20230619,134600,292371605,2470,2470,2470,2470,1
|
|
20230619,134500,292369135,2470,2470,2470,2470,500
|
|
20230619,134400,291134135,2470,2470,2470,2470,12
|
|
20230619,134300,291104495,2470,2470,2470,2470,27
|
|
20230619,134200,291037805,2465,2465,2465,2465,0
|
|
20230619,134100,291037805,2465,2465,2465,2465,0
|
|
20230619,134000,291037805,2465,2465,2465,2465,1
|
|
20230619,133900,291035340,2465,2465,2465,2460,5002
|
|
20230619,133800,278719125,2470,2470,2470,2470,12
|
|
20230619,133700,278689485,2465,2480,2480,2465,6672
|
|
20230619,133600,262212400,2480,2480,2480,2480,0
|
|
20230619,133500,262212400,2480,2480,2480,2480,0
|
|
20230619,133400,262212400,2480,2480,2480,2480,0
|
|
20230619,133300,262212400,2480,2480,2480,2480,0
|
|
20230619,133200,262212400,2480,2480,2480,2480,0
|
|
20230619,133100,262212400,2480,2480,2480,2480,0
|
|
20230619,133000,262212400,2480,2480,2480,2480,0
|
|
20230619,132900,262212400,2480,2480,2480,2480,0
|
|
20230619,132800,262212400,2480,2480,2480,2480,0
|
|
20230619,132700,262212400,2480,2480,2480,2480,12
|
|
20230619,132600,262182640,2480,2480,2480,2480,45
|
|
20230619,132500,262071040,2475,2475,2475,2475,0
|
|
20230619,132400,262071040,2475,2480,2480,2475,125
|
|
20230619,132300,261761660,2480,2480,2480,2480,0
|
|
20230619,132200,261761660,2480,2480,2480,2480,0
|
|
20230619,132100,261761660,2480,2480,2480,2480,0
|
|
20230619,132000,261761660,2480,2480,2480,2480,0
|
|
20230619,131900,261761660,2480,2480,2480,2480,250
|
|
20230619,131800,261141660,2480,2480,2480,2480,0
|
|
20230619,131700,261141660,2480,2480,2480,2480,1
|
|
20230619,131600,261139180,2480,2480,2480,2480,501
|
|
20230619,131500,259896700,2480,2480,2480,2480,0
|
|
20230619,131400,259896700,2480,2480,2480,2480,0
|
|
20230619,131300,259896700,2480,2480,2480,2480,0
|
|
20230619,131200,259896700,2480,2480,2480,2480,0
|
|
20230619,131100,259896700,2480,2480,2480,2480,0
|
|
20230619,131000,259896700,2480,2480,2480,2480,0
|
|
20230619,130900,259896700,2480,2480,2480,2480,0
|
|
20230619,130800,259896700,2480,2480,2480,2480,0
|
|
20230619,130700,259896700,2480,2480,2480,2480,0
|
|
20230619,130600,259896700,2480,2480,2480,2480,0
|
|
20230619,130500,259896700,2480,2480,2480,2480,0
|
|
20230619,130400,259896700,2480,2480,2480,2480,1
|
|
20230619,130300,259894220,2480,2480,2480,2480,0
|
|
20230619,130200,259894220,2480,2480,2480,2480,0
|
|
20230619,130100,259894220,2480,2480,2480,2480,0
|
|
20230619,130000,259894220,2480,2480,2480,2480,205
|
|
20230619,125900,259385820,2485,2485,2485,2485,0
|
|
20230619,125800,259385820,2485,2485,2485,2485,0
|
|
20230619,125700,259385820,2485,2485,2485,2485,0
|
|
20230619,125600,259385820,2485,2485,2485,2485,0
|
|
20230619,125500,259385820,2485,2485,2485,2485,0
|
|
20230619,125400,259385820,2485,2485,2485,2485,0
|
|
20230619,125300,259385820,2485,2485,2485,2485,0
|
|
20230619,125200,259385820,2485,2485,2485,2485,1000
|
|
20230619,125100,256900820,2485,2485,2485,2485,0
|
|
20230619,125000,256900820,2485,2485,2485,2485,0
|
|
20230619,124900,256900820,2485,2485,2485,2485,0
|
|
20230619,124800,256900820,2485,2485,2485,2485,0
|
|
20230619,124700,256900820,2485,2485,2485,2485,0
|
|
20230619,124600,256900820,2485,2485,2485,2485,0
|
|
20230619,124500,256900820,2485,2485,2485,2485,0
|
|
20230619,124400,256900820,2485,2485,2485,2485,0
|
|
20230619,124300,256900820,2485,2485,2485,2485,0
|
|
20230619,124200,256900820,2485,2485,2485,2485,0
|
|
20230619,124100,256900820,2485,2485,2485,2485,0
|
|
20230619,124000,256900820,2485,2485,2485,2485,1
|
|
20230619,123900,256898335,2480,2480,2480,2480,0
|
|
20230619,123800,256898335,2480,2480,2480,2480,0
|
|
20230619,123700,256898335,2480,2480,2480,2480,0
|
|
20230619,123600,256898335,2480,2480,2480,2480,70
|
|
20230619,123500,256724735,2490,2490,2490,2490,0
|
|
20230619,123400,256724735,2490,2490,2490,2490,0
|
|
20230619,123300,256724735,2490,2485,2490,2485,1000
|
|
20230619,123200,254237205,2470,2470,2470,2470,0
|
|
20230619,123100,254237205,2470,2470,2470,2470,17
|
|
20230619,123000,254195215,2490,2490,2490,2490,0
|
|
20230619,122900,254195215,2490,2490,2490,2490,2
|
|
20230619,122800,254190235,2470,2480,2480,2470,500
|
|
20230619,122700,252952795,2490,2490,2490,2490,0
|
|
20230619,122600,252952795,2490,2480,2490,2480,51
|
|
20230619,122500,252826305,2485,2485,2485,2485,2
|
|
20230619,122400,252821335,2490,2490,2490,2490,0
|
|
20230619,122300,252821335,2490,2490,2490,2490,0
|
|
20230619,122200,252821335,2490,2490,2490,2490,0
|
|
20230619,122100,252821335,2490,2490,2490,2490,0
|
|
20230619,122000,252821335,2490,2490,2490,2490,0
|
|
20230619,121900,252821335,2490,2490,2490,2490,0
|
|
20230619,121800,252821335,2490,2490,2490,2490,0
|
|
20230619,121700,252821335,2490,2490,2490,2490,0
|
|
20230619,121600,252821335,2490,2490,2490,2490,0
|
|
20230619,121500,252821335,2490,2490,2490,2490,50
|
|
20230619,121400,252696835,2490,2490,2490,2490,0
|
|
20230619,121300,252696835,2490,2490,2490,2490,0
|
|
20230619,121200,252696835,2490,2490,2490,2490,0
|
|
20230619,121100,252696835,2490,2490,2490,2490,0
|
|
20230619,121000,252696835,2490,2490,2490,2490,0
|
|
20230619,120900,252696835,2490,2490,2490,2490,1000
|
|
20230619,120800,250206835,2490,2490,2490,2490,0
|
|
20230619,120700,250206835,2490,2490,2490,2490,398
|
|
20230619,120600,249215815,2490,2490,2490,2490,0
|
|
20230619,120500,249215815,2490,2480,2490,2480,10000
|
|
20230619,120400,224328100,2480,2480,2480,2480,0
|
|
20230619,120300,224328100,2480,2480,2480,2480,0
|
|
20230619,120200,224328100,2480,2480,2480,2480,0
|
|
20230619,120100,224328100,2480,2480,2480,2480,0
|
|
20230619,120000,224328100,2480,2480,2480,2480,0
|
|
20230619,115900,224328100,2480,2480,2480,2480,0
|
|
20230619,115800,224328100,2480,2480,2480,2480,0
|
|
20230619,115700,224328100,2480,2480,2480,2480,403
|
|
20230619,115600,223328660,2480,2480,2480,2480,0
|
|
20230619,115500,223328660,2480,2480,2480,2480,0
|
|
20230619,115400,223328660,2480,2480,2480,2480,0
|
|
20230619,115300,223328660,2480,2480,2480,2480,0
|
|
20230619,115200,223328660,2480,2480,2480,2480,0
|
|
20230619,115100,223328660,2480,2480,2480,2480,0
|
|
20230619,115000,223328660,2480,2470,2480,2470,4724
|
|
20230619,114900,211660370,2485,2485,2485,2485,0
|
|
20230619,114800,211660370,2485,2485,2485,2485,0
|
|
20230619,114700,211660370,2485,2480,2485,2475,279
|
|
20230619,114600,210969830,2485,2480,2485,2475,551
|
|
20230619,114500,209606070,2485,2485,2485,2485,0
|
|
20230619,114400,209606070,2485,2485,2485,2485,523
|
|
20230619,114300,208306415,2485,2485,2485,2485,1
|
|
20230619,114200,208303930,2475,2480,2480,2475,1125
|
|
20230619,114100,205518845,2490,2490,2490,2490,0
|
|
20230619,114000,205518845,2490,2490,2490,2490,0
|
|
20230619,113900,205518845,2490,2490,2490,2490,1
|
|
20230619,113800,205516355,2490,2490,2490,2490,0
|
|
20230619,113700,205516355,2490,2490,2490,2490,0
|
|
20230619,113600,205516355,2490,2490,2490,2490,0
|
|
20230619,113500,205516355,2490,2490,2490,2490,0
|
|
20230619,113400,205516355,2490,2490,2490,2490,0
|
|
20230619,113300,205516355,2490,2490,2490,2490,0
|
|
20230619,113200,205516355,2490,2490,2490,2490,0
|
|
20230619,113100,205516355,2490,2490,2490,2490,0
|
|
20230619,113000,205516355,2490,2490,2490,2490,2
|
|
20230619,112900,205511375,2490,2490,2490,2490,1
|
|
20230619,112800,205508885,2495,2495,2495,2495,0
|
|
20230619,112700,205508885,2495,2495,2495,2495,0
|
|
20230619,112600,205508885,2495,2495,2495,2495,1
|
|
20230619,112500,205506390,2480,2485,2485,2480,146
|
|
20230619,112400,205144060,2500,2500,2500,2500,0
|
|
20230619,112300,205144060,2500,2500,2500,2500,0
|
|
20230619,112200,205144060,2500,2500,2500,2500,0
|
|
20230619,112100,205144060,2500,2500,2500,2500,0
|
|
20230619,112000,205144060,2500,2500,2500,2500,0
|
|
20230619,111900,205144060,2500,2500,2500,2500,0
|
|
20230619,111800,205144060,2500,2500,2500,2500,0
|
|
20230619,111700,205144060,2500,2500,2500,2500,0
|
|
20230619,111600,205144060,2500,2500,2500,2500,0
|
|
20230619,111500,205144060,2500,2500,2500,2500,0
|
|
20230619,111400,205144060,2500,2500,2500,2500,0
|
|
20230619,111300,205144060,2500,2500,2500,2500,0
|
|
20230619,111200,205144060,2500,2500,2500,2500,1
|
|
20230619,111100,205141560,2500,2500,2500,2500,0
|
|
20230619,111000,205141560,2500,2500,2500,2500,0
|
|
20230619,110900,205141560,2500,2500,2500,2500,0
|
|
20230619,110800,205141560,2500,2500,2500,2500,0
|
|
20230619,110700,205141560,2500,2500,2500,2500,50
|
|
20230619,110600,205016560,2500,2500,2500,2500,0
|
|
20230619,110500,205016560,2500,2500,2500,2500,0
|
|
20230619,110400,205016560,2500,2500,2500,2500,0
|
|
20230619,110300,205016560,2500,2500,2500,2500,0
|
|
20230619,110200,205016560,2500,2500,2500,2500,0
|
|
20230619,110100,205016560,2500,2500,2500,2500,0
|
|
20230619,110000,205016560,2500,2500,2500,2500,0
|
|
20230619,105900,205016560,2500,2500,2500,2500,0
|
|
20230619,105800,205016560,2500,2500,2500,2500,0
|
|
20230619,105700,205016560,2500,2500,2500,2500,0
|
|
20230619,105600,205016560,2500,2500,2500,2500,0
|
|
20230619,105500,205016560,2500,2500,2500,2500,0
|
|
20230619,105400,205016560,2500,2500,2500,2500,0
|
|
20230619,105300,205016560,2500,2500,2500,2500,0
|
|
20230619,105200,205016560,2500,2500,2500,2500,0
|
|
20230619,105100,205016560,2500,2500,2500,2500,0
|
|
20230619,105000,205016560,2500,2500,2500,2500,0
|
|
20230619,104900,205016560,2500,2500,2500,2500,0
|
|
20230619,104800,205016560,2500,2500,2500,2500,7
|
|
20230619,104700,204999060,2500,2500,2500,2500,0
|
|
20230619,104600,204999060,2500,2500,2500,2500,0
|
|
20230619,104500,204999060,2500,2500,2500,2500,0
|
|
20230619,104400,204999060,2500,2500,2500,2500,0
|
|
20230619,104300,204999060,2500,2500,2500,2500,0
|
|
20230619,104200,204999060,2500,2500,2500,2500,0
|
|
20230619,104100,204999060,2500,2500,2500,2500,0
|
|
20230619,104000,204999060,2500,2500,2500,2500,0
|
|
20230619,103900,204999060,2500,2500,2500,2500,1
|
|
20230619,103800,204996560,2480,2480,2480,2480,92
|
|
20230619,103700,204768400,2500,2500,2500,2500,0
|
|
20230619,103600,204768400,2500,2490,2500,2490,4001
|
|
20230619,103500,194769775,2475,2475,2475,2475,0
|
|
20230619,103400,194769775,2475,2485,2485,2475,820
|
|
20230619,103300,192736140,2495,2495,2495,2495,0
|
|
20230619,103200,192736140,2495,2495,2495,2495,0
|
|
20230619,103100,192736140,2495,2495,2495,2495,0
|
|
20230619,103000,192736140,2495,2495,2495,2495,0
|
|
20230619,102900,192736140,2495,2495,2495,2495,0
|
|
20230619,102800,192736140,2495,2495,2495,2495,0
|
|
20230619,102700,192736140,2495,2495,2495,2495,0
|
|
20230619,102600,192736140,2495,2495,2495,2495,0
|
|
20230619,102500,192736140,2495,2495,2495,2495,1
|
|
20230619,102400,192733645,2480,2485,2495,2480,19
|
|
20230619,102300,192686485,2500,2500,2500,2500,0
|
|
20230619,102200,192686485,2500,2500,2500,2500,0
|
|
20230619,102100,192686485,2500,2500,2500,2500,0
|
|
20230619,102000,192686485,2500,2500,2500,2500,0
|
|
20230619,101900,192686485,2500,2500,2500,2500,0
|
|
20230619,101800,192686485,2500,2500,2500,2500,0
|
|
20230619,101700,192686485,2500,2500,2500,2500,0
|
|
20230619,101600,192686485,2500,2500,2500,2500,0
|
|
20230619,101500,192686485,2500,2500,2500,2500,0
|
|
20230619,101400,192686485,2500,2500,2500,2500,0
|
|
20230619,101300,192686485,2500,2485,2500,2485,405
|
|
20230619,101200,191679985,2500,2500,2500,2500,0
|
|
20230619,101100,191679985,2500,2500,2500,2500,0
|
|
20230619,101000,191679985,2500,2500,2500,2500,0
|
|
20230619,100900,191679985,2500,2500,2500,2500,0
|
|
20230619,100800,191679985,2500,2500,2500,2500,0
|
|
20230619,100700,191679985,2500,2500,2500,2500,0
|
|
20230619,100600,191679985,2500,2500,2500,2500,1
|
|
20230619,100500,191677485,2500,2500,2500,2500,0
|
|
20230619,100400,191677485,2500,2500,2500,2500,0
|
|
20230619,100300,191677485,2500,2495,2500,2495,9706
|
|
20230619,100200,167461010,2495,2495,2495,2495,0
|
|
20230619,100100,167461010,2495,2480,2495,2480,1944
|
|
20230619,100000,162639875,2500,2500,2500,2500,205
|
|
20230619,095900,162127375,2500,2485,2500,2485,701
|
|
20230619,095800,160381920,2490,2490,2490,2490,2000
|
|
20230619,095700,155401920,2490,2490,2490,2490,150
|
|
20230619,095600,155028420,2490,2490,2490,2490,0
|
|
20230619,095500,155028420,2490,2490,2490,2475,5
|
|
20230619,095400,155016015,2475,2475,2475,2475,100
|
|
20230619,095300,154768515,2475,2475,2475,2475,23
|
|
20230619,095200,154711590,2475,2475,2475,2475,100
|
|
20230619,095100,154464090,2475,2475,2475,2475,1
|
|
20230619,095000,154461615,2465,2470,2470,2465,393
|
|
20230619,094900,153491465,2475,2475,2475,2475,0
|
|
20230619,094800,153491465,2475,2475,2475,2475,401
|
|
20230619,094700,152498990,2475,2470,2475,2470,2
|
|
20230619,094600,152494045,2475,2475,2475,2475,0
|
|
20230619,094500,152494045,2475,2475,2475,2475,0
|
|
20230619,094400,152494045,2475,2475,2475,2475,9
|
|
20230619,094300,152471770,2475,2475,2475,2475,1
|
|
20230619,094200,152469295,2465,2465,2465,2465,7112
|
|
20230619,094100,134938215,2465,2460,2465,2460,120
|
|
20230619,094000,134642915,2465,2465,2465,2465,51
|
|
20230619,093900,134517200,2465,2465,2465,2465,2327
|
|
20230619,093800,128781145,2465,2470,2470,2460,1690
|
|
20230619,093700,124620620,2470,2460,2470,2460,1328
|
|
20230619,093600,121350650,2465,2475,2480,2465,6353
|
|
20230619,093500,105637700,2480,2480,2480,2480,325
|
|
20230619,093400,104831700,2490,2490,2490,2490,0
|
|
20230619,093300,104831700,2490,2490,2490,2490,0
|
|
20230619,093200,104831700,2490,2490,2490,2490,0
|
|
20230619,093100,104831700,2490,2490,2490,2490,0
|
|
20230619,093000,104831700,2490,2490,2490,2490,0
|
|
20230619,092900,104831700,2490,2490,2490,2490,0
|
|
20230619,092800,104831700,2490,2485,2490,2485,302
|
|
20230619,092700,104081220,2485,2485,2485,2485,732
|
|
20230619,092600,102262200,2490,2490,2490,2490,2370
|
|
20230619,092500,96360900,2495,2495,2495,2495,0
|
|
20230619,092400,96360900,2495,2495,2495,2495,0
|
|
20230619,092300,96360900,2495,2495,2495,2495,3
|
|
20230619,092200,96353415,2500,2500,2500,2500,1114
|
|
20230619,092100,93568415,2500,2495,2500,2495,510
|
|
20230619,092000,92293465,2500,2500,2500,2500,374
|
|
20230619,091900,91358465,2500,2500,2500,2500,0
|
|
20230619,091800,91358465,2500,2490,2500,2490,4540
|
|
20230619,091700,80034985,2490,2495,2495,2490,95
|
|
20230619,091600,79798120,2500,2500,2500,2500,1962
|
|
20230619,091500,74893120,2510,2510,2510,2510,30
|
|
20230619,091400,74817820,2500,2500,2500,2500,72
|
|
20230619,091300,74637820,2500,2490,2500,2490,10228
|
|
20230619,091200,49070620,2500,2490,2500,2490,5963
|
|
20230619,091100,34182940,2490,2480,2490,2480,4316
|
|
20230619,091000,23479250,2485,2485,2485,2485,274
|
|
20230619,090900,22798360,2485,2485,2485,2485,118
|
|
20230619,090800,22505130,2490,2490,2490,2490,0
|
|
20230619,090700,22505130,2490,2490,2490,2480,2003
|
|
20230619,090600,17532510,2495,2495,2495,2495,0
|
|
20230619,090500,17532510,2495,2485,2495,2485,1506
|
|
20230619,090400,13780040,2480,2490,2490,2480,1458
|
|
20230619,090300,10162560,2495,2505,2505,2495,3792
|
|
20230619,090200,682170,2510,2510,2510,2510,12
|
|
20230619,090100,652050,2515,2515,2515,2515,126
|
|
20230619,090000,335160,2520,2520,2520,2520,133
|