607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190400,648076760,2410,2410,2410,2410,4672
|
|
20230615,190300,648076760,2410,2410,2410,2410,0
|
|
20230615,190200,648076760,2410,2410,2410,2410,0
|
|
20230615,190100,648076760,2410,2410,2410,2410,0
|
|
20230615,190000,648076760,2410,2410,2410,2410,0
|
|
20230615,185900,648076760,2410,2410,2410,2410,0
|
|
20230615,185800,648076760,2410,2410,2410,2410,0
|
|
20230615,185700,648076760,2410,2410,2410,2410,0
|
|
20230615,185600,648076760,2410,2410,2410,2410,0
|
|
20230615,185500,648076760,2410,2410,2410,2410,0
|
|
20230615,185400,648076760,2410,2410,2410,2410,0
|
|
20230615,185300,648076760,2410,2410,2410,2410,0
|
|
20230615,185200,648076760,2410,2410,2410,2410,0
|
|
20230615,185100,648076760,2410,2410,2410,2410,0
|
|
20230615,185000,648076760,2410,2410,2410,2410,0
|
|
20230615,184900,648076760,2410,2410,2410,2410,0
|
|
20230615,184800,648076760,2410,2410,2410,2410,0
|
|
20230615,184700,648076760,2410,2410,2410,2410,0
|
|
20230615,184600,648076760,2410,2410,2410,2410,0
|
|
20230615,184500,648076760,2410,2410,2410,2410,0
|
|
20230615,184400,648076760,2410,2410,2410,2410,0
|
|
20230615,184300,648076760,2410,2410,2410,2410,0
|
|
20230615,184200,648076760,2410,2410,2410,2410,0
|
|
20230615,184100,648076760,2410,2410,2410,2410,0
|
|
20230615,184000,648076760,2410,2410,2410,2410,0
|
|
20230615,183900,648076760,2410,2410,2410,2410,0
|
|
20230615,183800,648076760,2410,2410,2410,2410,0
|
|
20230615,183700,648076760,2410,2410,2410,2410,0
|
|
20230615,183600,648076760,2410,2410,2410,2410,0
|
|
20230615,183500,648076760,2410,2410,2410,2410,0
|
|
20230615,183400,648076760,2410,2410,2410,2410,4672
|
|
20230615,183300,648076760,2410,2410,2410,2410,0
|
|
20230615,183200,648076760,2410,2410,2410,2410,0
|
|
20230615,183100,648076760,2410,2410,2410,2410,0
|
|
20230615,183000,648076760,2410,2410,2410,2410,0
|
|
20230615,182900,648076760,2410,2410,2410,2410,0
|
|
20230615,182800,648076760,2410,2410,2410,2410,0
|
|
20230615,182700,648076760,2410,2410,2410,2410,0
|
|
20230615,182600,648076760,2410,2410,2410,2410,0
|
|
20230615,182500,648076760,2410,2410,2410,2410,0
|
|
20230615,182400,648076760,2410,2410,2410,2410,0
|
|
20230615,182300,648076760,2410,2410,2410,2410,0
|
|
20230615,182200,648076760,2410,2410,2410,2410,0
|
|
20230615,182100,648076760,2410,2410,2410,2410,0
|
|
20230615,182000,648076760,2410,2410,2410,2410,0
|
|
20230615,181900,648076760,2410,2410,2410,2410,0
|
|
20230615,181800,648076760,2410,2410,2410,2410,0
|
|
20230615,181700,648076760,2410,2410,2410,2410,0
|
|
20230615,181600,648076760,2410,2410,2410,2410,0
|
|
20230615,181500,648076760,2410,2410,2410,2410,0
|
|
20230615,181400,648076760,2410,2410,2410,2410,0
|
|
20230615,181300,648076760,2410,2410,2410,2410,0
|
|
20230615,181200,648076760,2410,2410,2410,2410,0
|
|
20230615,181100,648076760,2410,2410,2410,2410,0
|
|
20230615,181000,648076760,2410,2410,2410,2410,0
|
|
20230615,180900,648076760,2410,2410,2410,2410,0
|
|
20230615,180800,648076760,2410,2410,2410,2410,0
|
|
20230615,180700,648076760,2410,2410,2410,2410,0
|
|
20230615,180600,648076760,2410,2410,2410,2410,0
|
|
20230615,180500,648076760,2410,2410,2410,2410,0
|
|
20230615,180400,648076760,2410,2410,2410,2410,4672
|
|
20230615,180300,648076760,2410,2410,2410,2410,0
|
|
20230615,180200,648076760,2410,2410,2410,2410,0
|
|
20230615,180100,648076760,2410,2410,2410,2410,0
|
|
20230615,180000,648076760,2410,2410,2410,2410,0
|
|
20230615,175900,648076760,2410,2410,2410,2410,0
|
|
20230615,175800,648076760,2410,2410,2410,2410,0
|
|
20230615,175700,648076760,2410,2410,2410,2410,0
|
|
20230615,175600,648076760,2410,2410,2410,2410,0
|
|
20230615,175500,648076760,2410,2410,2410,2410,0
|
|
20230615,175400,648076760,2410,2410,2410,2410,0
|
|
20230615,175300,648076760,2410,2410,2410,2410,0
|
|
20230615,175200,648076760,2410,2410,2410,2410,0
|
|
20230615,175100,648076760,2410,2410,2410,2410,0
|
|
20230615,175000,648076760,2410,2410,2410,2410,0
|
|
20230615,174900,648076760,2410,2410,2410,2410,0
|
|
20230615,174800,648076760,2410,2410,2410,2410,0
|
|
20230615,174700,648076760,2410,2410,2410,2410,0
|
|
20230615,174600,648076760,2410,2410,2410,2410,0
|
|
20230615,174500,648076760,2410,2410,2410,2410,0
|
|
20230615,174400,648076760,2410,2410,2410,2410,0
|
|
20230615,174300,648076760,2410,2410,2410,2410,0
|
|
20230615,174200,648076760,2410,2410,2410,2410,0
|
|
20230615,174100,648076760,2410,2410,2410,2410,0
|
|
20230615,174000,648076760,2410,2410,2410,2410,0
|
|
20230615,173900,648076760,2410,2410,2410,2410,0
|
|
20230615,173800,648076760,2410,2410,2410,2410,0
|
|
20230615,173700,648076760,2410,2410,2410,2410,0
|
|
20230615,173600,648076760,2410,2410,2410,2410,0
|
|
20230615,173500,648076760,2410,2410,2410,2410,0
|
|
20230615,173400,648076760,2410,2410,2410,2410,4672
|
|
20230615,173300,648076760,2410,2410,2410,2410,0
|
|
20230615,173200,648076760,2410,2410,2410,2410,0
|
|
20230615,173100,648076760,2410,2410,2410,2410,0
|
|
20230615,173000,648076760,2410,2410,2410,2410,0
|
|
20230615,172900,648076760,2410,2410,2410,2410,0
|
|
20230615,172800,648076760,2410,2410,2410,2410,0
|
|
20230615,172700,648076760,2410,2410,2410,2410,0
|
|
20230615,172600,648076760,2410,2410,2410,2410,0
|
|
20230615,172500,648076760,2410,2410,2410,2410,0
|
|
20230615,172400,648076760,2410,2410,2410,2410,0
|
|
20230615,172300,648076760,2410,2410,2410,2410,0
|
|
20230615,172200,648076760,2410,2410,2410,2410,0
|
|
20230615,172100,648076760,2410,2410,2410,2410,0
|
|
20230615,172000,648076760,2410,2410,2410,2410,0
|
|
20230615,171900,648076760,2410,2410,2410,2410,0
|
|
20230615,171800,648076760,2410,2410,2410,2410,0
|
|
20230615,171700,648076760,2410,2410,2410,2410,0
|
|
20230615,171600,648076760,2410,2410,2410,2410,0
|
|
20230615,171500,648076760,2410,2410,2410,2410,0
|
|
20230615,171400,648076760,2410,2410,2410,2410,0
|
|
20230615,171300,648076760,2410,2410,2410,2410,0
|
|
20230615,171200,648076760,2410,2410,2410,2410,0
|
|
20230615,171100,648076760,2410,2410,2410,2410,0
|
|
20230615,171000,648076760,2410,2410,2410,2410,0
|
|
20230615,170900,648076760,2410,2410,2410,2410,0
|
|
20230615,170800,648076760,2410,2410,2410,2410,0
|
|
20230615,170700,648076760,2410,2410,2410,2410,0
|
|
20230615,170600,648076760,2410,2410,2410,2410,0
|
|
20230615,170500,648076760,2410,2410,2410,2410,0
|
|
20230615,170400,648076760,2410,2410,2410,2410,4672
|
|
20230615,170300,648076760,2410,2410,2410,2410,0
|
|
20230615,170200,648076760,2410,2410,2410,2410,0
|
|
20230615,170100,648076760,2410,2410,2410,2410,0
|
|
20230615,170000,648076760,2410,2410,2410,2410,0
|
|
20230615,165900,648076760,2410,2410,2410,2410,0
|
|
20230615,165800,648076760,2410,2410,2410,2410,0
|
|
20230615,165700,648076760,2410,2410,2410,2410,0
|
|
20230615,165600,648076760,2410,2410,2410,2410,0
|
|
20230615,165500,648076760,2410,2410,2410,2410,0
|
|
20230615,165400,648076760,2410,2410,2410,2410,0
|
|
20230615,165300,648076760,2410,2410,2410,2410,0
|
|
20230615,165200,648076760,2410,2410,2410,2410,0
|
|
20230615,165100,648076760,2410,2410,2410,2410,0
|
|
20230615,165000,648076760,2410,2410,2410,2410,0
|
|
20230615,164900,648076760,2410,2410,2410,2410,0
|
|
20230615,164800,648076760,2410,2410,2410,2410,0
|
|
20230615,164700,648076760,2410,2410,2410,2410,0
|
|
20230615,164600,648076760,2410,2410,2410,2410,0
|
|
20230615,164500,648076760,2410,2410,2410,2410,0
|
|
20230615,164400,648076760,2410,2410,2410,2410,0
|
|
20230615,164300,648076760,2410,2410,2410,2410,0
|
|
20230615,164200,648076760,2410,2410,2410,2410,0
|
|
20230615,164100,648076760,2410,2410,2410,2410,0
|
|
20230615,164000,648076760,2410,2410,2410,2410,0
|
|
20230615,163900,648076760,2410,2410,2410,2410,0
|
|
20230615,163800,648076760,2410,2410,2410,2410,0
|
|
20230615,163700,648076760,2410,2410,2410,2410,0
|
|
20230615,163600,648076760,2410,2410,2410,2410,0
|
|
20230615,163500,648076760,2410,2410,2410,2410,0
|
|
20230615,163400,648076760,2410,2410,2410,2410,4672
|
|
20230615,163300,648076760,2410,2410,2410,2410,0
|
|
20230615,163200,648076760,2410,2410,2410,2410,0
|
|
20230615,163100,648076760,2410,2410,2410,2410,0
|
|
20230615,163000,648076760,2410,2410,2410,2410,0
|
|
20230615,162900,648076760,2410,2410,2410,2410,0
|
|
20230615,162800,648076760,2410,2410,2410,2410,0
|
|
20230615,162700,648076760,2410,2410,2410,2410,0
|
|
20230615,162600,648076760,2410,2410,2410,2410,0
|
|
20230615,162500,648076760,2410,2410,2410,2410,0
|
|
20230615,162400,648076760,2410,2410,2410,2410,0
|
|
20230615,162300,648076760,2410,2410,2410,2410,0
|
|
20230615,162200,648076760,2410,2410,2410,2410,0
|
|
20230615,162100,648076760,2410,2410,2410,2410,0
|
|
20230615,162000,648076760,2410,2410,2410,2410,0
|
|
20230615,161900,648076760,2410,2410,2410,2410,0
|
|
20230615,161800,648076760,2410,2410,2410,2410,0
|
|
20230615,161700,648076760,2410,2410,2410,2410,0
|
|
20230615,161600,648076760,2410,2410,2410,2410,0
|
|
20230615,161500,648076760,2410,2410,2410,2410,0
|
|
20230615,161400,648076760,2410,2410,2410,2410,0
|
|
20230615,161300,648076760,2410,2410,2410,2410,0
|
|
20230615,161200,648076760,2410,2410,2410,2410,0
|
|
20230615,161100,648076760,2410,2410,2410,2410,0
|
|
20230615,161000,648076760,2410,2410,2410,2410,0
|
|
20230615,160900,648076760,2410,2410,2410,2410,0
|
|
20230615,160800,648076760,2410,2410,2410,2410,0
|
|
20230615,160700,648076760,2410,2410,2410,2410,0
|
|
20230615,160600,648076760,2410,2410,2410,2410,0
|
|
20230615,160500,648076760,2410,2410,2410,2410,0
|
|
20230615,160400,648076760,2410,2410,2410,2410,4672
|
|
20230615,160300,648076760,2410,2410,2410,2410,0
|
|
20230615,160200,648076760,2410,2410,2410,2410,0
|
|
20230615,160100,648076760,2410,2410,2410,2410,0
|
|
20230615,160000,648076760,2410,2410,2410,2410,0
|
|
20230615,155900,648076760,2410,2410,2410,2410,0
|
|
20230615,155800,648076760,2410,2410,2410,2410,0
|
|
20230615,155700,648076760,2410,2410,2410,2410,0
|
|
20230615,155600,648076760,2410,2410,2410,2410,0
|
|
20230615,155500,648076760,2410,2410,2410,2410,0
|
|
20230615,155400,648076760,2410,2410,2410,2410,0
|
|
20230615,155300,648076760,2410,2410,2410,2410,0
|
|
20230615,155200,648076760,2410,2410,2410,2410,0
|
|
20230615,155100,648076760,2410,2410,2410,2410,0
|
|
20230615,155000,648076760,2410,2410,2410,2410,0
|
|
20230615,154900,648076760,2410,2410,2410,2410,0
|
|
20230615,154800,648076760,2410,2410,2410,2410,0
|
|
20230615,154700,648076760,2410,2410,2410,2410,0
|
|
20230615,154600,648076760,2410,2410,2410,2410,0
|
|
20230615,154500,648076760,2410,2410,2410,2410,0
|
|
20230615,154400,648076760,2410,2410,2410,2410,0
|
|
20230615,154300,648076760,2410,2410,2410,2410,0
|
|
20230615,154200,648076760,2410,2410,2410,2410,0
|
|
20230615,154100,648076760,2410,2410,2410,2410,0
|
|
20230615,154000,648076760,2410,2410,2410,2410,0
|
|
20230615,153900,648076760,2410,2410,2410,2410,0
|
|
20230615,153800,648076760,2410,2410,2410,2410,0
|
|
20230615,153700,648076760,2410,2410,2410,2410,0
|
|
20230615,153600,648076760,2410,2410,2410,2410,0
|
|
20230615,153500,648076760,2410,2410,2410,2410,0
|
|
20230615,153400,648076760,2410,2410,2410,2410,4672
|
|
20230615,153300,648076760,2410,2410,2410,2410,0
|
|
20230615,153200,648076760,2410,2410,2410,2410,0
|
|
20230615,153100,648076760,2410,2410,2410,2410,0
|
|
20230615,153000,648076760,2410,2410,2410,2410,4672
|
|
20230615,152900,636817240,2415,2415,2415,2415,0
|
|
20230615,152800,636817240,2415,2415,2415,2415,0
|
|
20230615,152700,636817240,2415,2415,2415,2415,0
|
|
20230615,152600,636817240,2415,2415,2415,2415,0
|
|
20230615,152500,636817240,2415,2415,2415,2415,0
|
|
20230615,152400,636817240,2415,2415,2415,2415,0
|
|
20230615,152300,636817240,2415,2415,2415,2415,0
|
|
20230615,152200,636817240,2415,2415,2415,2415,0
|
|
20230615,152100,636817240,2415,2415,2415,2415,0
|
|
20230615,152000,636817240,2415,2415,2415,2415,0
|
|
20230615,151900,636817240,2415,2410,2415,2410,2246
|
|
20230615,151800,631395660,2415,2415,2415,2415,495
|
|
20230615,151700,630200235,2415,2410,2415,2410,34
|
|
20230615,151600,630118290,2410,2410,2410,2410,300
|
|
20230615,151500,629395290,2415,2410,2415,2410,112
|
|
20230615,151400,629125365,2415,2410,2415,2410,1110
|
|
20230615,151300,626449015,2415,2410,2415,2410,101
|
|
20230615,151200,626205600,2410,2410,2410,2410,186
|
|
20230615,151100,625757340,2410,2410,2410,2410,1307
|
|
20230615,151000,622607470,2410,2410,2410,2410,1509
|
|
20230615,150900,618970780,2410,2415,2415,2410,700
|
|
20230615,150800,617283280,2415,2415,2415,2415,4
|
|
20230615,150700,617273620,2410,2410,2410,2410,5
|
|
20230615,150600,617261570,2410,2415,2415,2410,9119
|
|
20230615,150500,595284515,2415,2415,2415,2415,20
|
|
20230615,150400,595236215,2415,2410,2415,2410,102
|
|
20230615,150300,594990245,2410,2410,2410,2410,1203
|
|
20230615,150200,592091015,2410,2410,2410,2410,414
|
|
20230615,150100,591093275,2410,2410,2410,2410,2507
|
|
20230615,150000,585051405,2410,2410,2410,2410,0
|
|
20230615,145900,585051405,2410,2415,2415,2410,191
|
|
20230615,145800,584590145,2420,2420,2420,2420,0
|
|
20230615,145700,584590145,2420,2420,2420,2420,1
|
|
20230615,145600,584587725,2420,2420,2420,2420,411
|
|
20230615,145500,583593105,2420,2420,2420,2420,2
|
|
20230615,145400,583588265,2415,2415,2415,2415,300
|
|
20230615,145300,582863765,2410,2410,2410,2410,220
|
|
20230615,145200,582333565,2415,2410,2415,2410,11
|
|
20230615,145100,582307050,2410,2415,2415,2410,2003
|
|
20230615,145000,577479805,2415,2415,2415,2415,150
|
|
20230615,144900,577117555,2410,2410,2410,2410,5
|
|
20230615,144800,577105505,2410,2415,2415,2410,2
|
|
20230615,144700,577100680,2415,2415,2415,2415,1
|
|
20230615,144600,577098265,2420,2420,2420,2420,19
|
|
20230615,144500,577052285,2420,2420,2420,2420,3
|
|
20230615,144400,577045025,2420,2420,2420,2420,1
|
|
20230615,144300,577042605,2410,2410,2410,2410,2
|
|
20230615,144200,577037785,2420,2420,2420,2420,0
|
|
20230615,144100,577037785,2420,2420,2420,2420,1
|
|
20230615,144000,577035365,2410,2410,2410,2410,3858
|
|
20230615,143900,567737585,2410,2410,2410,2410,2419
|
|
20230615,143800,561907795,2415,2415,2415,2415,171
|
|
20230615,143700,561494830,2420,2420,2420,2420,0
|
|
20230615,143600,561494830,2420,2420,2420,2420,0
|
|
20230615,143500,561494830,2420,2420,2420,2420,1
|
|
20230615,143400,561492410,2410,2410,2410,2410,6
|
|
20230615,143300,561477950,2420,2415,2420,2410,3515
|
|
20230615,143200,552990510,2420,2415,2425,2415,2146
|
|
20230615,143100,547805660,2415,2415,2415,2415,0
|
|
20230615,143000,547805660,2415,2415,2415,2415,99
|
|
20230615,142900,547566575,2415,2415,2415,2415,0
|
|
20230615,142800,547566575,2415,2415,2415,2415,0
|
|
20230615,142700,547566575,2415,2415,2415,2415,250
|
|
20230615,142600,546962825,2415,2415,2415,2415,100
|
|
20230615,142500,546721325,2415,2415,2415,2415,0
|
|
20230615,142400,546721325,2415,2415,2415,2415,158
|
|
20230615,142300,546339755,2415,2415,2415,2415,0
|
|
20230615,142200,546339755,2415,2415,2415,2415,501
|
|
20230615,142100,545129840,2410,2410,2410,2410,0
|
|
20230615,142000,545129840,2410,2410,2410,2410,0
|
|
20230615,141900,545129840,2410,2410,2410,2410,214
|
|
20230615,141800,544614100,2410,2410,2410,2410,0
|
|
20230615,141700,544614100,2410,2410,2410,2410,0
|
|
20230615,141600,544614100,2410,2425,2425,2410,615
|
|
20230615,141500,543131050,2425,2415,2425,2415,10000
|
|
20230615,141400,518914590,2410,2410,2410,2410,500
|
|
20230615,141300,517709590,2410,2410,2410,2410,740
|
|
20230615,141200,515926190,2410,2410,2410,2410,936
|
|
20230615,141100,513670430,2415,2415,2415,2415,84
|
|
20230615,141000,513467570,2410,2410,2410,2410,0
|
|
20230615,140900,513467570,2410,2410,2410,2410,0
|
|
20230615,140800,513467570,2410,2410,2410,2410,0
|
|
20230615,140700,513467570,2410,2410,2410,2410,0
|
|
20230615,140600,513467570,2410,2410,2410,2410,0
|
|
20230615,140500,513467570,2410,2420,2420,2410,1108
|
|
20230615,140400,510797280,2415,2415,2415,2415,1000
|
|
20230615,140300,508382280,2420,2415,2420,2415,248
|
|
20230615,140200,507782670,2410,2410,2410,2410,50
|
|
20230615,140100,507662170,2410,2410,2410,2410,1
|
|
20230615,140000,507659760,2415,2415,2415,2415,50
|
|
20230615,135900,507539010,2415,2415,2415,2415,20
|
|
20230615,135800,507490710,2420,2420,2420,2420,59
|
|
20230615,135700,507347930,2420,2410,2420,2410,11
|
|
20230615,135600,507321410,2410,2415,2420,2410,102
|
|
20230615,135500,507075080,2405,2405,2405,2405,100
|
|
20230615,135400,506834580,2405,2405,2405,2405,108
|
|
20230615,135300,506574840,2415,2415,2415,2415,0
|
|
20230615,135200,506574840,2415,2410,2415,2410,862
|
|
20230615,135100,504494110,2415,2415,2415,2415,0
|
|
20230615,135000,504494110,2415,2415,2415,2415,0
|
|
20230615,134900,504494110,2415,2415,2415,2415,801
|
|
20230615,134800,502559695,2400,2400,2400,2400,1
|
|
20230615,134700,502557295,2415,2415,2415,2415,0
|
|
20230615,134600,502557295,2415,2405,2415,2405,999
|
|
20230615,134500,500154495,2405,2405,2405,2405,0
|
|
20230615,134400,500154495,2405,2405,2405,2405,74
|
|
20230615,134300,499976525,2405,2405,2405,2405,0
|
|
20230615,134200,499976525,2405,2400,2405,2400,401
|
|
20230615,134100,499014120,2400,2400,2400,2400,0
|
|
20230615,134000,499014120,2400,2400,2400,2400,85
|
|
20230615,133900,498810120,2400,2400,2400,2400,0
|
|
20230615,133800,498810120,2400,2400,2400,2400,0
|
|
20230615,133700,498810120,2400,2400,2400,2400,0
|
|
20230615,133600,498810120,2400,2400,2400,2400,269
|
|
20230615,133500,498164520,2400,2400,2400,2400,5
|
|
20230615,133400,498152520,2400,2400,2400,2400,0
|
|
20230615,133300,498152520,2400,2400,2400,2400,100
|
|
20230615,133200,497912520,2400,2400,2400,2400,0
|
|
20230615,133100,497912520,2400,2400,2400,2400,2
|
|
20230615,133000,497907720,2400,2400,2400,2400,0
|
|
20230615,132900,497907720,2400,2400,2400,2400,0
|
|
20230615,132800,497907720,2400,2400,2400,2400,0
|
|
20230615,132700,497907720,2400,2400,2400,2400,205
|
|
20230615,132600,497415720,2400,2400,2400,2400,19
|
|
20230615,132500,497370120,2405,2405,2405,2405,1
|
|
20230615,132400,497367715,2405,2405,2405,2405,0
|
|
20230615,132300,497367715,2405,2405,2405,2405,0
|
|
20230615,132200,497367715,2405,2405,2405,2405,209
|
|
20230615,132100,496865070,2400,2400,2400,2400,0
|
|
20230615,132000,496865070,2400,2400,2400,2400,0
|
|
20230615,131900,496865070,2400,2400,2400,2400,1092
|
|
20230615,131800,494244270,2400,2400,2400,2400,514
|
|
20230615,131700,493010670,2400,2400,2400,2400,2226
|
|
20230615,131600,487668270,2400,2400,2400,2400,0
|
|
20230615,131500,487668270,2400,2400,2400,2400,0
|
|
20230615,131400,487668270,2400,2400,2400,2400,0
|
|
20230615,131300,487668270,2400,2400,2400,2400,0
|
|
20230615,131200,487668270,2400,2400,2400,2400,0
|
|
20230615,131100,487668270,2400,2400,2400,2400,1715
|
|
20230615,131000,483552270,2400,2400,2400,2400,255
|
|
20230615,130900,482940270,2405,2405,2405,2405,5000
|
|
20230615,130800,470915270,2405,2405,2405,2405,2
|
|
20230615,130700,470910460,2400,2400,2400,2400,0
|
|
20230615,130600,470910460,2400,2400,2400,2400,50
|
|
20230615,130500,470790460,2400,2400,2400,2400,0
|
|
20230615,130400,470790460,2400,2400,2400,2400,0
|
|
20230615,130300,470790460,2400,2405,2405,2400,1604
|
|
20230615,130200,466940840,2405,2405,2405,2405,10
|
|
20230615,130100,466916790,2405,2405,2405,2405,2016
|
|
20230615,130000,462068310,2420,2405,2420,2405,1967
|
|
20230615,125900,457323305,2400,2400,2400,2400,150
|
|
20230615,125800,456963305,2405,2405,2405,2405,51
|
|
20230615,125700,456840650,2405,2405,2405,2405,0
|
|
20230615,125600,456840650,2405,2400,2405,2400,40
|
|
20230615,125500,456744600,2400,2400,2400,2400,96
|
|
20230615,125400,456514200,2400,2400,2400,2400,211
|
|
20230615,125300,456007800,2395,2395,2395,2395,0
|
|
20230615,125200,456007800,2395,2395,2395,2395,0
|
|
20230615,125100,456007800,2395,2395,2395,2395,0
|
|
20230615,125000,456007800,2395,2395,2395,2395,0
|
|
20230615,124900,456007800,2395,2395,2395,2395,2513
|
|
20230615,124800,449989165,2400,2400,2400,2400,50
|
|
20230615,124700,449869165,2400,2400,2400,2400,48
|
|
20230615,124600,449753965,2400,2400,2400,2400,10
|
|
20230615,124500,449729965,2400,2400,2400,2400,0
|
|
20230615,124400,449729965,2400,2400,2400,2400,88
|
|
20230615,124300,449518765,2400,2400,2400,2400,6
|
|
20230615,124200,449504365,2400,2400,2400,2400,109
|
|
20230615,124100,449242765,2400,2400,2400,2400,0
|
|
20230615,124000,449242765,2400,2395,2400,2395,382
|
|
20230615,123900,448327415,2395,2390,2395,2390,7
|
|
20230615,123800,448310655,2395,2395,2395,2395,3
|
|
20230615,123700,448303470,2395,2395,2395,2395,1
|
|
20230615,123600,448301075,2395,2395,2395,2395,17
|
|
20230615,123500,448260360,2395,2395,2395,2395,74
|
|
20230615,123400,448083130,2395,2390,2395,2390,701
|
|
20230615,123300,446406735,2395,2400,2400,2395,2091
|
|
20230615,123200,441388375,2400,2395,2400,2395,1010
|
|
20230615,123100,438969420,2390,2390,2390,2390,125
|
|
20230615,123000,438670670,2390,2390,2390,2390,2440
|
|
20230615,122900,432839070,2390,2390,2390,2390,0
|
|
20230615,122800,432839070,2390,2390,2390,2390,333
|
|
20230615,122700,432043200,2395,2390,2395,2390,25
|
|
20230615,122600,431983440,2390,2390,2390,2390,72
|
|
20230615,122500,431811360,2390,2390,2390,2390,50
|
|
20230615,122400,431691860,2390,2385,2390,2385,210
|
|
20230615,122300,431190510,2385,2385,2385,2385,0
|
|
20230615,122200,431190510,2385,2385,2385,2385,74
|
|
20230615,122100,431014020,2385,2385,2385,2385,473
|
|
20230615,122000,429885915,2390,2385,2390,2380,635
|
|
20230615,121900,428372065,2390,2395,2395,2390,561
|
|
20230615,121800,427031265,2390,2390,2390,2390,117
|
|
20230615,121700,426751635,2395,2395,2395,2395,0
|
|
20230615,121600,426751635,2395,2395,2395,2395,0
|
|
20230615,121500,426751635,2395,2395,2395,2395,1
|
|
20230615,121400,426749240,2390,2390,2390,2390,0
|
|
20230615,121300,426749240,2390,2390,2390,2390,0
|
|
20230615,121200,426749240,2390,2395,2395,2390,16
|
|
20230615,121100,426710925,2395,2400,2400,2395,237
|
|
20230615,121000,426142260,2400,2400,2400,2400,6
|
|
20230615,120900,426127860,2400,2400,2400,2400,0
|
|
20230615,120800,426127860,2400,2400,2400,2400,0
|
|
20230615,120700,426127860,2400,2395,2400,2395,105
|
|
20230615,120600,425876380,2395,2395,2395,2395,141
|
|
20230615,120500,425538685,2400,2400,2400,2400,20
|
|
20230615,120400,425490685,2400,2400,2400,2400,10
|
|
20230615,120300,425466685,2400,2400,2400,2400,0
|
|
20230615,120200,425466685,2400,2400,2400,2400,0
|
|
20230615,120100,425466685,2400,2390,2400,2390,106
|
|
20230615,120000,425213285,2385,2385,2385,2385,0
|
|
20230615,115900,425213285,2385,2400,2405,2385,2495
|
|
20230615,115800,419259130,2400,2400,2400,2400,345
|
|
20230615,115700,418431130,2400,2385,2400,2385,462
|
|
20230615,115600,417329245,2390,2390,2390,2390,28
|
|
20230615,115500,417262325,2390,2390,2390,2390,11
|
|
20230615,115400,417236035,2400,2400,2400,2390,210
|
|
20230615,115300,416732445,2395,2395,2395,2395,44
|
|
20230615,115200,416627065,2400,2400,2400,2400,0
|
|
20230615,115100,416627065,2400,2400,2400,2400,1
|
|
20230615,115000,416624665,2395,2395,2395,2395,12
|
|
20230615,114900,416595925,2400,2400,2400,2400,0
|
|
20230615,114800,416595925,2400,2400,2400,2400,2
|
|
20230615,114700,416591125,2385,2385,2385,2385,55
|
|
20230615,114600,416459950,2400,2395,2400,2375,3155
|
|
20230615,114500,408940640,2395,2395,2395,2395,50
|
|
20230615,114400,408820890,2390,2390,2390,2390,100
|
|
20230615,114300,408581890,2395,2395,2395,2395,0
|
|
20230615,114200,408581890,2395,2395,2395,2395,119
|
|
20230615,114100,408296885,2395,2395,2395,2395,8
|
|
20230615,114000,408277725,2395,2390,2395,2390,80
|
|
20230615,113900,408086520,2390,2390,2390,2390,1
|
|
20230615,113800,408084130,2395,2395,2395,2395,1
|
|
20230615,113700,408081735,2380,2395,2395,2380,51
|
|
20230615,113600,407960340,2395,2390,2395,2390,12
|
|
20230615,113500,407931650,2390,2390,2390,2390,100
|
|
20230615,113400,407692650,2390,2390,2390,2385,102
|
|
20230615,113300,407449370,2385,2390,2390,2385,4
|
|
20230615,113200,407439815,2390,2395,2395,2385,114
|
|
20230615,113100,407167845,2395,2385,2395,2385,9
|
|
20230615,113000,407146350,2395,2395,2395,2395,3
|
|
20230615,112900,407139165,2395,2385,2400,2385,103
|
|
20230615,112800,406892940,2385,2385,2390,2370,10766
|
|
20230615,112700,381326590,2380,2390,2390,2380,2952
|
|
20230615,112600,374295410,2390,2390,2390,2390,126
|
|
20230615,112500,373994270,2390,2395,2395,2390,36
|
|
20230615,112400,373908220,2395,2400,2400,2395,25
|
|
20230615,112300,373848225,2400,2395,2410,2380,14123
|
|
20230615,112200,340164425,2395,2395,2395,2395,0
|
|
20230615,112100,340164425,2395,2400,2410,2395,1508
|
|
20230615,112000,336545400,2395,2395,2395,2395,10
|
|
20230615,111900,336521450,2395,2395,2395,2390,412
|
|
20230615,111800,335536710,2400,2400,2400,2400,1
|
|
20230615,111700,335534310,2400,2400,2400,2400,4
|
|
20230615,111600,335524710,2390,2390,2390,2390,1298
|
|
20230615,111500,332422490,2395,2395,2395,2390,1901
|
|
20230615,111400,327878495,2400,2400,2400,2400,0
|
|
20230615,111300,327878495,2400,2400,2400,2400,0
|
|
20230615,111200,327878495,2400,2395,2400,2395,106
|
|
20230615,111100,327624575,2400,2400,2400,2400,0
|
|
20230615,111000,327624575,2400,2400,2400,2390,27
|
|
20230615,110900,327559860,2400,2395,2400,2395,2833
|
|
20230615,110800,320774810,2395,2395,2395,2395,1691
|
|
20230615,110700,316724865,2395,2395,2395,2395,93
|
|
20230615,110600,316502130,2395,2395,2395,2395,665
|
|
20230615,110500,314909455,2395,2395,2395,2395,2
|
|
20230615,110400,314904665,2400,2400,2400,2400,1
|
|
20230615,110300,314902265,2405,2395,2405,2390,4445
|
|
20230615,110200,304254725,2395,2400,2405,2395,1093
|
|
20230615,110100,301630665,2405,2410,2410,2400,8959
|
|
20230615,110000,280128470,2405,2405,2410,2405,3356
|
|
20230615,105900,272057190,2405,2405,2405,2405,6112
|
|
20230615,105800,257357830,2410,2410,2410,2410,0
|
|
20230615,105700,257357830,2410,2410,2410,2410,144
|
|
20230615,105600,257010790,2405,2415,2415,2405,1653
|
|
20230615,105500,253027260,2410,2415,2415,2410,705
|
|
20230615,105400,251327610,2410,2410,2425,2410,1301
|
|
20230615,105300,248192180,2415,2415,2415,2410,2925
|
|
20230615,105200,241139040,2425,2425,2425,2425,1
|
|
20230615,105100,241136615,2425,2425,2425,2425,5
|
|
20230615,105000,241124490,2425,2425,2425,2425,500
|
|
20230615,104900,239911990,2430,2430,2430,2430,0
|
|
20230615,104800,239911990,2430,2430,2430,2430,0
|
|
20230615,104700,239911990,2430,2430,2430,2430,0
|
|
20230615,104600,239911990,2430,2415,2430,2415,301
|
|
20230615,104500,239185060,2415,2430,2430,2415,182
|
|
20230615,104400,238745000,2415,2425,2425,2415,1939
|
|
20230615,104300,234058945,2420,2420,2420,2420,0
|
|
20230615,104200,234058945,2420,2420,2420,2420,0
|
|
20230615,104100,234058945,2420,2420,2420,2420,251
|
|
20230615,104000,233451525,2420,2425,2425,2420,10324
|
|
20230615,103900,208460660,2425,2425,2425,2425,2048
|
|
20230615,103800,203494260,2425,2430,2430,2425,1494
|
|
20230615,103700,199871255,2440,2440,2440,2440,0
|
|
20230615,103600,199871255,2440,2440,2440,2440,51
|
|
20230615,103500,199746815,2425,2430,2430,2425,422
|
|
20230615,103400,198723460,2440,2425,2440,2425,5
|
|
20230615,103300,198711275,2440,2440,2440,2440,10
|
|
20230615,103200,198686875,2440,2440,2440,2440,1
|
|
20230615,103100,198684435,2425,2430,2430,2425,31
|
|
20230615,103000,198609240,2435,2435,2435,2435,90
|
|
20230615,102900,198390090,2440,2435,2440,2430,1946
|
|
20230615,102800,193661110,2435,2435,2435,2435,18
|
|
20230615,102700,193617280,2430,2430,2430,2430,1796
|
|
20230615,102600,189253000,2430,2430,2430,2425,1052
|
|
20230615,102500,186700880,2430,2430,2430,2430,3077
|
|
20230615,102400,179223770,2440,2440,2440,2440,4
|
|
20230615,102300,179214010,2430,2430,2430,2430,45
|
|
20230615,102200,179104660,2430,2430,2430,2430,164
|
|
20230615,102100,178706140,2435,2440,2440,2435,775
|
|
20230615,102000,176818765,2435,2435,2435,2435,2182
|
|
20230615,101900,171505595,2445,2445,2445,2445,1
|
|
20230615,101800,171503150,2435,2440,2440,2435,128
|
|
20230615,101700,171191165,2445,2445,2445,2445,1
|
|
20230615,101600,171188720,2440,2440,2440,2440,1
|
|
20230615,101500,171186280,2440,2440,2440,2440,3
|
|
20230615,101400,171178960,2440,2440,2440,2440,47
|
|
20230615,101300,171064280,2435,2435,2435,2435,20
|
|
20230615,101200,171015580,2435,2435,2435,2435,1
|
|
20230615,101100,171013145,2440,2440,2440,2440,153
|
|
20230615,101000,170639825,2450,2440,2450,2435,43
|
|
20230615,100900,170535005,2440,2435,2440,2435,157
|
|
20230615,100800,170151980,2435,2440,2440,2435,40
|
|
20230615,100700,170054385,2440,2440,2440,2440,1000
|
|
20230615,100600,167614385,2440,2440,2440,2440,0
|
|
20230615,100500,167614385,2440,2440,2440,2440,100
|
|
20230615,100400,167370385,2440,2450,2450,2440,122
|
|
20230615,100300,167072495,2450,2450,2450,2445,2051
|
|
20230615,100200,162047795,2450,2450,2450,2450,1
|
|
20230615,100100,162045345,2440,2445,2445,2440,3514
|
|
20230615,100000,153467375,2445,2445,2445,2445,414
|
|
20230615,095900,152455145,2445,2450,2450,2445,24
|
|
20230615,095800,152396350,2455,2450,2455,2450,3
|
|
20230615,095700,152388990,2455,2455,2455,2455,0
|
|
20230615,095600,152388990,2455,2455,2455,2455,1
|
|
20230615,095500,152386535,2445,2445,2445,2445,92
|
|
20230615,095400,152161595,2445,2445,2445,2445,9
|
|
20230615,095300,152139590,2455,2455,2455,2455,1
|
|
20230615,095200,152137135,2445,2440,2445,2440,501
|
|
20230615,095100,150913690,2440,2440,2440,2440,1
|
|
20230615,095000,150911250,2450,2450,2450,2450,2089
|
|
20230615,094900,145793200,2450,2445,2450,2435,3634
|
|
20230615,094800,136924330,2450,2450,2450,2450,0
|
|
20230615,094700,136924330,2450,2450,2450,2450,121
|
|
20230615,094600,136627880,2450,2450,2450,2450,106
|
|
20230615,094500,136368180,2450,2455,2455,2450,702
|
|
20230615,094400,134648270,2450,2455,2455,2450,107
|
|
20230615,094300,134386085,2455,2455,2455,2455,0
|
|
20230615,094200,134386085,2455,2455,2455,2455,1
|
|
20230615,094100,134383630,2455,2455,2455,2455,0
|
|
20230615,094000,134383630,2455,2450,2455,2445,386
|
|
20230615,093900,133438560,2455,2455,2455,2455,20
|
|
20230615,093800,133389460,2455,2445,2455,2445,2210
|
|
20230615,093700,127966010,2455,2455,2455,2455,2
|
|
20230615,093600,127961100,2450,2450,2450,2450,1445
|
|
20230615,093500,124420850,2450,2455,2455,2450,110
|
|
20230615,093400,124151300,2455,2455,2455,2445,633
|
|
20230615,093300,122598595,2455,2455,2455,2455,0
|
|
20230615,093200,122598595,2455,2450,2455,2445,652
|
|
20230615,093100,121001280,2445,2445,2445,2445,180
|
|
20230615,093000,120561180,2445,2445,2445,2445,0
|
|
20230615,092900,120561180,2445,2445,2445,2445,0
|
|
20230615,092800,120561180,2445,2450,2450,2445,618
|
|
20230615,092700,119047330,2450,2455,2455,2450,753
|
|
20230615,092600,117198720,2455,2455,2455,2455,83
|
|
20230615,092500,116994955,2450,2450,2450,2450,256
|
|
20230615,092400,116367755,2450,2450,2450,2450,0
|
|
20230615,092300,116367755,2450,2450,2450,2450,15
|
|
20230615,092200,116331005,2450,2445,2450,2445,1733
|
|
20230615,092100,112085160,2450,2450,2450,2450,0
|
|
20230615,092000,112085160,2450,2435,2450,2435,205
|
|
20230615,091900,111585970,2445,2445,2445,2445,1360
|
|
20230615,091800,108260770,2430,2440,2445,2420,16598
|
|
20230615,091700,67976550,2440,2450,2450,2440,829
|
|
20230615,091600,65946510,2440,2440,2440,2440,422
|
|
20230615,091500,64916830,2450,2450,2450,2440,16
|
|
20230615,091400,64877680,2440,2440,2440,2440,7
|
|
20230615,091300,64860600,2450,2445,2450,2445,214
|
|
20230615,091200,64337270,2445,2430,2450,2430,2851
|
|
20230615,091100,57357010,2450,2440,2450,2420,4500
|
|
20230615,091000,46425320,2440,2440,2440,2440,6
|
|
20230615,090900,46410680,2440,2440,2440,2440,1322
|
|
20230615,090800,43185000,2440,2440,2440,2440,1795
|
|
20230615,090700,38805200,2440,2445,2445,2440,4550
|
|
20230615,090600,27702700,2440,2450,2450,2440,1360
|
|
20230615,090500,24376105,2455,2440,2455,2440,443
|
|
20230615,090400,23295170,2440,2450,2455,2440,6130
|
|
20230615,090300,8306845,2440,2440,2440,2440,245
|
|
20230615,090200,7709045,2440,2440,2440,2440,135
|
|
20230615,090100,7379645,2440,2440,2455,2440,942
|
|
20230615,090000,5072850,2445,2440,2445,2440,2079
|