575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183200,810570785,2430,2430,2430,2430,12436
|
|
20230616,183100,810570785,2430,2430,2430,2430,0
|
|
20230616,183000,810570785,2430,2430,2430,2430,0
|
|
20230616,182900,810570785,2430,2430,2430,2430,0
|
|
20230616,182800,810570785,2430,2430,2430,2430,0
|
|
20230616,182700,810570785,2430,2430,2430,2430,0
|
|
20230616,182600,810570785,2430,2430,2430,2430,0
|
|
20230616,182500,810570785,2430,2430,2430,2430,0
|
|
20230616,182400,810570785,2430,2430,2430,2430,0
|
|
20230616,182300,810570785,2430,2430,2430,2430,0
|
|
20230616,182200,810570785,2430,2430,2430,2430,0
|
|
20230616,182100,810570785,2430,2430,2430,2430,0
|
|
20230616,182000,810570785,2430,2430,2430,2430,0
|
|
20230616,181900,810570785,2430,2430,2430,2430,0
|
|
20230616,181800,810570785,2430,2430,2430,2430,0
|
|
20230616,181700,810570785,2430,2430,2430,2430,0
|
|
20230616,181600,810570785,2430,2430,2430,2430,0
|
|
20230616,181500,810570785,2430,2430,2430,2430,0
|
|
20230616,181400,810570785,2430,2430,2430,2430,0
|
|
20230616,181300,810570785,2430,2430,2430,2430,0
|
|
20230616,181200,810570785,2430,2430,2430,2430,0
|
|
20230616,181100,810570785,2430,2430,2430,2430,0
|
|
20230616,181000,810570785,2430,2430,2430,2430,0
|
|
20230616,180900,810570785,2430,2430,2430,2430,0
|
|
20230616,180800,810570785,2430,2430,2430,2430,0
|
|
20230616,180700,810570785,2430,2430,2430,2430,0
|
|
20230616,180600,810570785,2430,2430,2430,2430,0
|
|
20230616,180500,810570785,2430,2430,2430,2430,0
|
|
20230616,180400,810570785,2430,2430,2430,2430,0
|
|
20230616,180300,810570785,2430,2430,2430,2430,0
|
|
20230616,180200,810570785,2430,2430,2430,2430,12436
|
|
20230616,180100,810570785,2430,2430,2430,2430,0
|
|
20230616,180000,810570785,2430,2430,2430,2430,0
|
|
20230616,175900,810570785,2430,2430,2430,2430,0
|
|
20230616,175800,810570785,2430,2430,2430,2430,0
|
|
20230616,175700,810570785,2430,2430,2430,2430,0
|
|
20230616,175600,810570785,2430,2430,2430,2430,0
|
|
20230616,175500,810570785,2430,2430,2430,2430,0
|
|
20230616,175400,810570785,2430,2430,2430,2430,0
|
|
20230616,175300,810570785,2430,2430,2430,2430,0
|
|
20230616,175200,810570785,2430,2430,2430,2430,0
|
|
20230616,175100,810570785,2430,2430,2430,2430,0
|
|
20230616,175000,810570785,2430,2430,2430,2430,0
|
|
20230616,174900,810570785,2430,2430,2430,2430,0
|
|
20230616,174800,810570785,2430,2430,2430,2430,0
|
|
20230616,174700,810570785,2430,2430,2430,2430,0
|
|
20230616,174600,810570785,2430,2430,2430,2430,0
|
|
20230616,174500,810570785,2430,2430,2430,2430,0
|
|
20230616,174400,810570785,2430,2430,2430,2430,0
|
|
20230616,174300,810570785,2430,2430,2430,2430,0
|
|
20230616,174200,810570785,2430,2430,2430,2430,0
|
|
20230616,174100,810570785,2430,2430,2430,2430,0
|
|
20230616,174000,810570785,2430,2430,2430,2430,0
|
|
20230616,173900,810570785,2430,2430,2430,2430,0
|
|
20230616,173800,810570785,2430,2430,2430,2430,0
|
|
20230616,173700,810570785,2430,2430,2430,2430,0
|
|
20230616,173600,810570785,2430,2430,2430,2430,0
|
|
20230616,173500,810570785,2430,2430,2430,2430,0
|
|
20230616,173400,810570785,2430,2430,2430,2430,0
|
|
20230616,173300,810570785,2430,2430,2430,2430,0
|
|
20230616,173200,810570785,2430,2430,2430,2430,12436
|
|
20230616,173100,810570785,2430,2430,2430,2430,0
|
|
20230616,173000,810570785,2430,2430,2430,2430,0
|
|
20230616,172900,810570785,2430,2430,2430,2430,0
|
|
20230616,172800,810570785,2430,2430,2430,2430,0
|
|
20230616,172700,810570785,2430,2430,2430,2430,0
|
|
20230616,172600,810570785,2430,2430,2430,2430,0
|
|
20230616,172500,810570785,2430,2430,2430,2430,0
|
|
20230616,172400,810570785,2430,2430,2430,2430,0
|
|
20230616,172300,810570785,2430,2430,2430,2430,0
|
|
20230616,172200,810570785,2430,2430,2430,2430,0
|
|
20230616,172100,810570785,2430,2430,2430,2430,0
|
|
20230616,172000,810570785,2430,2430,2430,2430,0
|
|
20230616,171900,810570785,2430,2430,2430,2430,0
|
|
20230616,171800,810570785,2430,2430,2430,2430,0
|
|
20230616,171700,810570785,2430,2430,2430,2430,0
|
|
20230616,171600,810570785,2430,2430,2430,2430,0
|
|
20230616,171500,810570785,2430,2430,2430,2430,0
|
|
20230616,171400,810570785,2430,2430,2430,2430,0
|
|
20230616,171300,810570785,2430,2430,2430,2430,0
|
|
20230616,171200,810570785,2430,2430,2430,2430,0
|
|
20230616,171100,810570785,2430,2430,2430,2430,0
|
|
20230616,171000,810570785,2430,2430,2430,2430,0
|
|
20230616,170900,810570785,2430,2430,2430,2430,0
|
|
20230616,170800,810570785,2430,2430,2430,2430,0
|
|
20230616,170700,810570785,2430,2430,2430,2430,0
|
|
20230616,170600,810570785,2430,2430,2430,2430,0
|
|
20230616,170500,810570785,2430,2430,2430,2430,0
|
|
20230616,170400,810570785,2430,2430,2430,2430,0
|
|
20230616,170300,810570785,2430,2430,2430,2430,0
|
|
20230616,170200,810570785,2430,2430,2430,2430,12436
|
|
20230616,170100,810570785,2430,2430,2430,2430,0
|
|
20230616,170000,810570785,2430,2430,2430,2430,0
|
|
20230616,165900,810570785,2430,2430,2430,2430,0
|
|
20230616,165800,810570785,2430,2430,2430,2430,0
|
|
20230616,165700,810570785,2430,2430,2430,2430,0
|
|
20230616,165600,810570785,2430,2430,2430,2430,0
|
|
20230616,165500,810570785,2430,2430,2430,2430,0
|
|
20230616,165400,810570785,2430,2430,2430,2430,0
|
|
20230616,165300,810570785,2430,2430,2430,2430,0
|
|
20230616,165200,810570785,2430,2430,2430,2430,0
|
|
20230616,165100,810570785,2430,2430,2430,2430,0
|
|
20230616,165000,810570785,2430,2430,2430,2430,0
|
|
20230616,164900,810570785,2430,2430,2430,2430,0
|
|
20230616,164800,810570785,2430,2430,2430,2430,0
|
|
20230616,164700,810570785,2430,2430,2430,2430,0
|
|
20230616,164600,810570785,2430,2430,2430,2430,0
|
|
20230616,164500,810570785,2430,2430,2430,2430,0
|
|
20230616,164400,810570785,2430,2430,2430,2430,0
|
|
20230616,164300,810570785,2430,2430,2430,2430,0
|
|
20230616,164200,810570785,2430,2430,2430,2430,0
|
|
20230616,164100,810570785,2430,2430,2430,2430,0
|
|
20230616,164000,810570785,2430,2430,2430,2430,0
|
|
20230616,163900,810570785,2430,2430,2430,2430,0
|
|
20230616,163800,810570785,2430,2430,2430,2430,0
|
|
20230616,163700,810570785,2430,2430,2430,2430,0
|
|
20230616,163600,810570785,2430,2430,2430,2430,0
|
|
20230616,163500,810570785,2430,2430,2430,2430,0
|
|
20230616,163400,810570785,2430,2430,2430,2430,0
|
|
20230616,163300,810570785,2430,2430,2430,2430,0
|
|
20230616,163200,810570785,2430,2430,2430,2430,12436
|
|
20230616,163100,810570785,2430,2430,2430,2430,0
|
|
20230616,163000,810570785,2430,2430,2430,2430,0
|
|
20230616,162900,810570785,2430,2430,2430,2430,0
|
|
20230616,162800,810570785,2430,2430,2430,2430,0
|
|
20230616,162700,810570785,2430,2430,2430,2430,0
|
|
20230616,162600,810570785,2430,2430,2430,2430,0
|
|
20230616,162500,810570785,2430,2430,2430,2430,0
|
|
20230616,162400,810570785,2430,2430,2430,2430,0
|
|
20230616,162300,810570785,2430,2430,2430,2430,0
|
|
20230616,162200,810570785,2430,2430,2430,2430,0
|
|
20230616,162100,810570785,2430,2430,2430,2430,0
|
|
20230616,162000,810570785,2430,2430,2430,2430,0
|
|
20230616,161900,810570785,2430,2430,2430,2430,0
|
|
20230616,161800,810570785,2430,2430,2430,2430,0
|
|
20230616,161700,810570785,2430,2430,2430,2430,0
|
|
20230616,161600,810570785,2430,2430,2430,2430,0
|
|
20230616,161500,810570785,2430,2430,2430,2430,0
|
|
20230616,161400,810570785,2430,2430,2430,2430,0
|
|
20230616,161300,810570785,2430,2430,2430,2430,0
|
|
20230616,161200,810570785,2430,2430,2430,2430,0
|
|
20230616,161100,810570785,2430,2430,2430,2430,0
|
|
20230616,161000,810570785,2430,2430,2430,2430,0
|
|
20230616,160900,810570785,2430,2430,2430,2430,0
|
|
20230616,160800,810570785,2430,2430,2430,2430,0
|
|
20230616,160700,810570785,2430,2430,2430,2430,0
|
|
20230616,160600,810570785,2430,2430,2430,2430,0
|
|
20230616,160500,810570785,2430,2430,2430,2430,0
|
|
20230616,160400,810570785,2430,2430,2430,2430,0
|
|
20230616,160300,810570785,2430,2430,2430,2430,0
|
|
20230616,160200,810570785,2430,2430,2430,2430,12436
|
|
20230616,160100,810570785,2430,2430,2430,2430,0
|
|
20230616,160000,810570785,2430,2430,2430,2430,0
|
|
20230616,155900,810570785,2430,2430,2430,2430,0
|
|
20230616,155800,810570785,2430,2430,2430,2430,0
|
|
20230616,155700,810570785,2430,2430,2430,2430,0
|
|
20230616,155600,810570785,2430,2430,2430,2430,0
|
|
20230616,155500,810570785,2430,2430,2430,2430,0
|
|
20230616,155400,810570785,2430,2430,2430,2430,0
|
|
20230616,155300,810570785,2430,2430,2430,2430,0
|
|
20230616,155200,810570785,2430,2430,2430,2430,0
|
|
20230616,155100,810570785,2430,2430,2430,2430,0
|
|
20230616,155000,810570785,2430,2430,2430,2430,0
|
|
20230616,154900,810570785,2430,2430,2430,2430,0
|
|
20230616,154800,810570785,2430,2430,2430,2430,0
|
|
20230616,154700,810570785,2430,2430,2430,2430,0
|
|
20230616,154600,810570785,2430,2430,2430,2430,0
|
|
20230616,154500,810570785,2430,2430,2430,2430,0
|
|
20230616,154400,810570785,2430,2430,2430,2430,0
|
|
20230616,154300,810570785,2430,2430,2430,2430,0
|
|
20230616,154200,810570785,2430,2430,2430,2430,0
|
|
20230616,154100,810570785,2430,2430,2430,2430,0
|
|
20230616,154000,810570785,2430,2430,2430,2430,0
|
|
20230616,153900,810570785,2430,2430,2430,2430,0
|
|
20230616,153800,810570785,2430,2430,2430,2430,0
|
|
20230616,153700,810570785,2430,2430,2430,2430,0
|
|
20230616,153600,810570785,2430,2430,2430,2430,0
|
|
20230616,153500,810570785,2430,2430,2430,2430,0
|
|
20230616,153400,810570785,2430,2430,2430,2430,0
|
|
20230616,153300,810570785,2430,2430,2430,2430,0
|
|
20230616,153200,810570785,2430,2430,2430,2430,12436
|
|
20230616,153100,810570785,2430,2430,2430,2430,0
|
|
20230616,153000,810570785,2430,2430,2430,2430,12436
|
|
20230616,152900,780351305,2440,2440,2440,2440,0
|
|
20230616,152800,780351305,2440,2440,2440,2440,0
|
|
20230616,152700,780351305,2440,2440,2440,2440,0
|
|
20230616,152600,780351305,2440,2440,2440,2440,0
|
|
20230616,152500,780351305,2440,2440,2440,2440,0
|
|
20230616,152400,780351305,2440,2440,2440,2440,0
|
|
20230616,152300,780351305,2440,2440,2440,2440,0
|
|
20230616,152200,780351305,2440,2440,2440,2440,0
|
|
20230616,152100,780351305,2440,2440,2440,2440,0
|
|
20230616,152000,780351305,2440,2440,2440,2440,0
|
|
20230616,151900,780351305,2440,2440,2440,2440,100
|
|
20230616,151800,780107305,2435,2435,2435,2435,200
|
|
20230616,151700,779620305,2430,2440,2440,2430,3004
|
|
20230616,151600,772308795,2435,2435,2435,2435,1
|
|
20230616,151500,772306360,2435,2435,2435,2435,209
|
|
20230616,151400,771797445,2435,2435,2435,2435,0
|
|
20230616,151300,771797445,2435,2430,2435,2430,20
|
|
20230616,151200,771748795,2430,2430,2430,2430,0
|
|
20230616,151100,771748795,2430,2435,2435,2430,2913
|
|
20230616,151000,764657940,2435,2435,2435,2435,0
|
|
20230616,150900,764657940,2435,2440,2440,2435,3099
|
|
20230616,150800,757104775,2440,2440,2440,2440,0
|
|
20230616,150700,757104775,2440,2440,2440,2440,2400
|
|
20230616,150600,751248775,2440,2440,2440,2440,0
|
|
20230616,150500,751248775,2440,2440,2440,2440,684
|
|
20230616,150400,749579815,2435,2435,2435,2435,208
|
|
20230616,150300,749073335,2440,2440,2440,2440,720
|
|
20230616,150200,747316535,2440,2440,2440,2440,200
|
|
20230616,150100,746828535,2440,2440,2440,2440,2635
|
|
20230616,150000,740399135,2440,2440,2445,2440,1762
|
|
20230616,145900,736099825,2440,2440,2440,2440,20
|
|
20230616,145800,736051025,2440,2440,2440,2440,0
|
|
20230616,145700,736051025,2440,2440,2440,2440,1
|
|
20230616,145600,736048585,2445,2445,2445,2445,40
|
|
20230616,145500,735950785,2445,2440,2445,2440,45
|
|
20230616,145400,735840780,2445,2445,2445,2445,3
|
|
20230616,145300,735833445,2440,2445,2445,2440,2
|
|
20230616,145200,735828560,2445,2445,2445,2445,1
|
|
20230616,145100,735826115,2440,2440,2440,2440,0
|
|
20230616,145000,735826115,2440,2440,2440,2440,0
|
|
20230616,144900,735826115,2440,2440,2440,2440,0
|
|
20230616,144800,735826115,2440,2440,2440,2440,933
|
|
20230616,144700,733549595,2440,2440,2440,2440,39
|
|
20230616,144600,733454435,2445,2450,2450,2445,94
|
|
20230616,144500,733224600,2445,2440,2450,2440,1614
|
|
20230616,144400,729271905,2440,2440,2440,2440,37
|
|
20230616,144300,729181625,2445,2445,2445,2445,116
|
|
20230616,144200,728898005,2445,2445,2445,2445,89
|
|
20230616,144100,728680400,2445,2445,2445,2445,1209
|
|
20230616,144000,725724395,2445,2445,2445,2445,30
|
|
20230616,143900,725651045,2445,2445,2445,2445,4
|
|
20230616,143800,725641265,2445,2445,2450,2445,8644
|
|
20230616,143700,704506675,2450,2450,2450,2450,0
|
|
20230616,143600,704506675,2450,2450,2450,2450,1
|
|
20230616,143500,704504225,2445,2445,2445,2445,0
|
|
20230616,143400,704504225,2445,2445,2445,2445,70
|
|
20230616,143300,704333075,2445,2450,2450,2445,35
|
|
20230616,143200,704247475,2450,2450,2450,2450,10
|
|
20230616,143100,704222975,2450,2450,2450,2450,3
|
|
20230616,143000,704215625,2450,2450,2450,2450,0
|
|
20230616,142900,704215625,2450,2445,2450,2445,301
|
|
20230616,142800,703478680,2450,2450,2450,2450,0
|
|
20230616,142700,703478680,2450,2445,2450,2445,1200
|
|
20230616,142600,700539680,2445,2445,2445,2445,100
|
|
20230616,142500,700295180,2445,2445,2445,2445,0
|
|
20230616,142400,700295180,2445,2450,2455,2445,1414
|
|
20230616,142300,696830750,2450,2450,2450,2450,47
|
|
20230616,142200,696715600,2450,2450,2450,2450,1266
|
|
20230616,142100,693613900,2450,2450,2450,2450,0
|
|
20230616,142000,693613900,2450,2450,2450,2450,57
|
|
20230616,141900,693474250,2450,2450,2450,2450,152
|
|
20230616,141800,693101850,2450,2450,2450,2450,0
|
|
20230616,141700,693101850,2450,2450,2450,2450,0
|
|
20230616,141600,693101850,2450,2450,2450,2450,300
|
|
20230616,141500,692366850,2450,2450,2450,2450,2000
|
|
20230616,141400,687466850,2445,2445,2445,2445,113
|
|
20230616,141300,687190565,2445,2445,2445,2445,148
|
|
20230616,141200,686828705,2445,2445,2445,2445,0
|
|
20230616,141100,686828705,2445,2440,2445,2440,709
|
|
20230616,141000,685098740,2440,2440,2440,2440,0
|
|
20230616,140900,685098740,2440,2440,2440,2440,0
|
|
20230616,140800,685098740,2440,2440,2440,2440,200
|
|
20230616,140700,684610740,2445,2445,2445,2445,0
|
|
20230616,140600,684610740,2445,2445,2445,2445,0
|
|
20230616,140500,684610740,2445,2445,2445,2445,16
|
|
20230616,140400,684571620,2445,2445,2445,2445,0
|
|
20230616,140300,684571620,2445,2445,2445,2445,3
|
|
20230616,140200,684564285,2445,2445,2445,2445,0
|
|
20230616,140100,684564285,2445,2445,2445,2445,60
|
|
20230616,140000,684417585,2445,2445,2445,2445,1
|
|
20230616,135900,684415140,2440,2440,2440,2440,0
|
|
20230616,135800,684415140,2440,2440,2440,2440,0
|
|
20230616,135700,684415140,2440,2440,2440,2440,653
|
|
20230616,135600,682821820,2445,2445,2445,2440,124
|
|
20230616,135500,682519140,2445,2445,2445,2445,4
|
|
20230616,135400,682509360,2445,2445,2445,2445,0
|
|
20230616,135300,682509360,2445,2445,2445,2445,6
|
|
20230616,135200,682494690,2445,2445,2445,2445,33
|
|
20230616,135100,682414005,2445,2445,2445,2445,317
|
|
20230616,135000,681638940,2445,2445,2445,2445,33
|
|
20230616,134900,681558255,2445,2445,2445,2445,5
|
|
20230616,134800,681546030,2445,2445,2445,2445,7
|
|
20230616,134700,681528915,2445,2445,2445,2445,94
|
|
20230616,134600,681299085,2445,2445,2445,2445,10
|
|
20230616,134500,681274635,2445,2445,2445,2445,101
|
|
20230616,134400,681027690,2445,2445,2445,2445,0
|
|
20230616,134300,681027690,2445,2445,2445,2445,150
|
|
20230616,134200,680660940,2445,2445,2450,2445,4415
|
|
20230616,134100,669863765,2450,2450,2450,2450,123
|
|
20230616,134000,669562415,2450,2450,2450,2450,565
|
|
20230616,133900,668178165,2450,2450,2455,2450,112
|
|
20230616,133800,667903760,2450,2450,2450,2450,1
|
|
20230616,133700,667901310,2450,2450,2450,2450,52
|
|
20230616,133600,667773910,2455,2455,2455,2455,0
|
|
20230616,133500,667773910,2455,2455,2455,2455,0
|
|
20230616,133400,667773910,2455,2450,2455,2450,2
|
|
20230616,133300,667769005,2445,2445,2445,2445,128
|
|
20230616,133200,667456045,2455,2455,2455,2455,0
|
|
20230616,133100,667456045,2455,2455,2455,2455,0
|
|
20230616,133000,667456045,2455,2455,2455,2455,0
|
|
20230616,132900,667456045,2455,2455,2455,2455,0
|
|
20230616,132800,667456045,2455,2455,2455,2455,0
|
|
20230616,132700,667456045,2455,2450,2455,2450,500
|
|
20230616,132600,666229545,2455,2455,2455,2455,0
|
|
20230616,132500,666229545,2455,2455,2455,2455,0
|
|
20230616,132400,666229545,2455,2455,2455,2455,0
|
|
20230616,132300,666229545,2455,2455,2455,2455,2
|
|
20230616,132200,666224635,2455,2455,2455,2455,0
|
|
20230616,132100,666224635,2455,2455,2455,2455,0
|
|
20230616,132000,666224635,2455,2450,2455,2445,585
|
|
20230616,131900,664793675,2450,2450,2450,2450,100
|
|
20230616,131800,664548675,2450,2450,2450,2450,0
|
|
20230616,131700,664548675,2450,2455,2455,2450,105
|
|
20230616,131600,664290925,2455,2455,2455,2455,1
|
|
20230616,131500,664288470,2450,2450,2450,2450,0
|
|
20230616,131400,664288470,2450,2450,2450,2450,629
|
|
20230616,131300,662747420,2450,2455,2455,2450,680
|
|
20230616,131200,661080375,2455,2455,2455,2455,100
|
|
20230616,131100,660834875,2455,2455,2455,2455,0
|
|
20230616,131000,660834875,2455,2455,2455,2455,0
|
|
20230616,130900,660834875,2455,2455,2455,2455,0
|
|
20230616,130800,660834875,2455,2455,2455,2455,10
|
|
20230616,130700,660810325,2455,2455,2455,2455,3
|
|
20230616,130600,660802960,2455,2455,2455,2455,200
|
|
20230616,130500,660311960,2460,2460,2460,2460,0
|
|
20230616,130400,660311960,2460,2460,2460,2460,0
|
|
20230616,130300,660311960,2460,2460,2460,2460,3
|
|
20230616,130200,660304580,2450,2450,2460,2450,323
|
|
20230616,130100,659513180,2465,2460,2465,2455,529
|
|
20230616,130000,658214350,2460,2460,2460,2460,80
|
|
20230616,125900,658017550,2465,2465,2465,2465,0
|
|
20230616,125800,658017550,2465,2465,2465,2465,0
|
|
20230616,125700,658017550,2465,2465,2465,2465,0
|
|
20230616,125600,658017550,2465,2465,2465,2465,0
|
|
20230616,125500,658017550,2465,2465,2465,2465,0
|
|
20230616,125400,658017550,2465,2465,2465,2465,0
|
|
20230616,125300,658017550,2465,2460,2465,2460,109
|
|
20230616,125200,657749405,2450,2465,2465,2450,1138
|
|
20230616,125100,654960265,2465,2465,2465,2465,1792
|
|
20230616,125000,650542985,2465,2465,2465,2465,26
|
|
20230616,124900,650478895,2465,2465,2465,2465,3
|
|
20230616,124800,650471500,2465,2465,2465,2465,17
|
|
20230616,124700,650429595,2460,2460,2460,2460,0
|
|
20230616,124600,650429595,2460,2460,2460,2460,0
|
|
20230616,124500,650429595,2460,2460,2460,2460,10
|
|
20230616,124400,650404995,2460,2465,2465,2460,2
|
|
20230616,124300,650400070,2460,2460,2465,2460,402
|
|
20230616,124200,649411145,2465,2460,2465,2460,1036
|
|
20230616,124100,646860035,2460,2460,2460,2460,1076
|
|
20230616,124000,644213075,2460,2460,2460,2460,2500
|
|
20230616,123900,638063075,2460,2460,2460,2460,350
|
|
20230616,123800,637202075,2460,2460,2460,2460,0
|
|
20230616,123700,637202075,2460,2460,2460,2460,0
|
|
20230616,123600,637202075,2460,2460,2460,2460,0
|
|
20230616,123500,637202075,2460,2460,2460,2460,201
|
|
20230616,123400,636707615,2460,2450,2460,2450,18
|
|
20230616,123300,636663505,2460,2455,2460,2455,701
|
|
20230616,123200,634940045,2455,2455,2455,2455,3
|
|
20230616,123100,634932680,2455,2460,2460,2455,552
|
|
20230616,123000,633575020,2460,2460,2460,2460,194
|
|
20230616,122900,633097780,2455,2455,2455,2455,0
|
|
20230616,122800,633097780,2455,2455,2455,2455,0
|
|
20230616,122700,633097780,2455,2460,2460,2455,282
|
|
20230616,122600,632404065,2460,2455,2460,2455,120
|
|
20230616,122500,632109435,2455,2455,2455,2455,700
|
|
20230616,122400,630390935,2455,2455,2455,2455,0
|
|
20230616,122300,630390935,2455,2455,2455,2455,190
|
|
20230616,122200,629924485,2445,2455,2455,2445,1520
|
|
20230616,122100,626199080,2455,2455,2455,2455,21
|
|
20230616,122000,626147525,2450,2450,2450,2450,0
|
|
20230616,121900,626147525,2450,2450,2450,2450,46
|
|
20230616,121800,626034825,2450,2450,2450,2450,0
|
|
20230616,121700,626034825,2450,2450,2450,2450,0
|
|
20230616,121600,626034825,2450,2450,2450,2450,24
|
|
20230616,121500,625976025,2450,2450,2450,2450,574
|
|
20230616,121400,624569725,2460,2460,2460,2460,0
|
|
20230616,121300,624569725,2460,2460,2460,2460,1
|
|
20230616,121200,624567265,2450,2450,2450,2450,1
|
|
20230616,121100,624564815,2450,2450,2450,2450,100
|
|
20230616,121000,624319815,2460,2460,2460,2460,5
|
|
20230616,120900,624307515,2460,2460,2460,2460,2
|
|
20230616,120800,624302595,2450,2455,2455,2450,400
|
|
20230616,120700,623322485,2455,2455,2455,2455,500
|
|
20230616,120600,622094985,2455,2455,2455,2455,2
|
|
20230616,120500,622090075,2460,2460,2460,2460,0
|
|
20230616,120400,622090075,2460,2460,2465,2460,1558
|
|
20230616,120300,618252555,2460,2460,2460,2460,3
|
|
20230616,120200,618245175,2460,2460,2460,2460,503
|
|
20230616,120100,617007795,2460,2460,2460,2460,1003
|
|
20230616,120000,614540415,2455,2460,2460,2455,1018
|
|
20230616,115900,612037765,2460,2460,2460,2460,3
|
|
20230616,115800,612030385,2465,2465,2465,2465,988
|
|
20230616,115700,609594965,2465,2465,2465,2465,45
|
|
20230616,115600,609484040,2465,2475,2475,2465,840
|
|
20230616,115500,607411240,2475,2475,2475,2470,74
|
|
20230616,115400,607228095,2475,2465,2475,2465,602
|
|
20230616,115300,605738155,2480,2485,2485,2460,2276
|
|
20230616,115200,600108125,2490,2465,2490,2455,47115
|
|
20230616,115100,483758610,2465,2455,2465,2455,15210
|
|
20230616,115000,446332815,2455,2455,2455,2455,1018
|
|
20230616,114900,443833625,2455,2455,2460,2455,366
|
|
20230616,114800,442935090,2455,2455,2455,2455,100
|
|
20230616,114700,442689590,2455,2455,2455,2455,3956
|
|
20230616,114600,432977610,2455,2455,2455,2455,2068
|
|
20230616,114500,427900670,2455,2455,2455,2455,0
|
|
20230616,114400,427900670,2455,2455,2455,2455,2001
|
|
20230616,114300,422988215,2455,2455,2455,2455,0
|
|
20230616,114200,422988215,2455,2455,2455,2455,200
|
|
20230616,114100,422497215,2455,2455,2455,2455,731
|
|
20230616,114000,420702610,2455,2455,2455,2455,0
|
|
20230616,113900,420702610,2455,2455,2455,2455,2
|
|
20230616,113800,420697700,2455,2455,2455,2455,1
|
|
20230616,113700,420695245,2455,2455,2455,2455,4
|
|
20230616,113600,420685425,2455,2455,2455,2455,1
|
|
20230616,113500,420682970,2455,2455,2455,2455,401
|
|
20230616,113400,419698515,2455,2455,2455,2455,1
|
|
20230616,113300,419696060,2450,2450,2450,2450,0
|
|
20230616,113200,419696060,2450,2450,2450,2450,0
|
|
20230616,113100,419696060,2450,2450,2450,2450,0
|
|
20230616,113000,419696060,2450,2450,2450,2450,0
|
|
20230616,112900,419696060,2450,2450,2450,2450,88
|
|
20230616,112800,419480460,2450,2450,2450,2450,197
|
|
20230616,112700,418997810,2450,2455,2455,2450,62
|
|
20230616,112600,418845690,2455,2455,2455,2455,183
|
|
20230616,112500,418396425,2460,2460,2460,2460,0
|
|
20230616,112400,418396425,2460,2460,2460,2460,1
|
|
20230616,112300,418393965,2455,2455,2455,2455,5
|
|
20230616,112200,418381690,2455,2455,2455,2455,20
|
|
20230616,112100,418332590,2455,2455,2455,2455,200
|
|
20230616,112000,417841590,2455,2455,2455,2455,0
|
|
20230616,111900,417841590,2455,2460,2460,2455,429
|
|
20230616,111800,416788345,2455,2455,2455,2455,0
|
|
20230616,111700,416788345,2455,2455,2455,2455,0
|
|
20230616,111600,416788345,2455,2455,2455,2455,1
|
|
20230616,111500,416785890,2460,2460,2460,2460,410
|
|
20230616,111400,415777290,2460,2460,2460,2460,6005
|
|
20230616,111300,401004990,2460,2460,2460,2460,1
|
|
20230616,111200,401002530,2450,2450,2450,2450,0
|
|
20230616,111100,401002530,2450,2450,2450,2450,1
|
|
20230616,111000,401000080,2460,2460,2460,2460,0
|
|
20230616,110900,401000080,2460,2455,2460,2445,3002
|
|
20230616,110800,393646930,2460,2460,2460,2455,645
|
|
20230616,110700,392061655,2460,2460,2460,2460,366
|
|
20230616,110600,391161295,2465,2465,2465,2465,0
|
|
20230616,110500,391161295,2465,2460,2465,2460,20
|
|
20230616,110400,391112045,2460,2460,2460,2460,250
|
|
20230616,110300,390497045,2460,2460,2460,2460,1
|
|
20230616,110200,390494585,2460,2460,2460,2460,0
|
|
20230616,110100,390494585,2460,2460,2460,2460,935
|
|
20230616,110000,388194485,2455,2455,2455,2455,0
|
|
20230616,105900,388194485,2455,2460,2460,2455,8440
|
|
20230616,105800,367465095,2460,2460,2460,2460,375
|
|
20230616,105700,366542595,2465,2460,2465,2460,1414
|
|
20230616,105600,363064115,2460,2460,2460,2460,40
|
|
20230616,105500,362965715,2455,2460,2465,2455,1075
|
|
20230616,105400,360321490,2460,2460,2460,2460,4316
|
|
20230616,105300,349704130,2460,2455,2465,2455,13776
|
|
20230616,105200,315815100,2460,2455,2460,2455,1964
|
|
20230616,105100,310993475,2450,2455,2455,2450,28
|
|
20230616,105000,310924865,2455,2455,2455,2455,2709
|
|
20230616,104900,304274270,2450,2450,2450,2450,1400
|
|
20230616,104800,300844270,2450,2450,2450,2450,792
|
|
20230616,104700,298903870,2450,2450,2450,2450,1722
|
|
20230616,104600,294684970,2450,2450,2450,2450,1534
|
|
20230616,104500,290926670,2445,2445,2445,2445,10
|
|
20230616,104400,290902220,2450,2450,2450,2450,0
|
|
20230616,104300,290902220,2450,2450,2450,2450,1364
|
|
20230616,104200,287560420,2450,2450,2450,2450,250
|
|
20230616,104100,286947920,2450,2450,2450,2450,1800
|
|
20230616,104000,282537920,2455,2455,2455,2455,0
|
|
20230616,103900,282537920,2455,2455,2455,2455,0
|
|
20230616,103800,282537920,2455,2450,2455,2450,1541
|
|
20230616,103700,278762465,2450,2455,2455,2450,101
|
|
20230616,103600,278514515,2455,2455,2455,2455,0
|
|
20230616,103500,278514515,2455,2455,2455,2455,0
|
|
20230616,103400,278514515,2455,2460,2460,2455,5
|
|
20230616,103300,278502235,2460,2455,2460,2455,1743
|
|
20230616,103200,274223120,2455,2455,2455,2455,0
|
|
20230616,103100,274223120,2455,2455,2455,2455,0
|
|
20230616,103000,274223120,2455,2455,2455,2455,1984
|
|
20230616,102900,269352400,2450,2450,2450,2450,80
|
|
20230616,102800,269156400,2450,2455,2455,2450,3800
|
|
20230616,102700,259834100,2455,2450,2455,2450,5
|
|
20230616,102600,259821830,2455,2450,2455,2450,2052
|
|
20230616,102500,254784670,2450,2450,2450,2450,1
|
|
20230616,102400,254782220,2450,2450,2450,2450,100
|
|
20230616,102300,254537220,2455,2450,2455,2450,1013
|
|
20230616,102200,252055305,2455,2455,2455,2455,0
|
|
20230616,102100,252055305,2455,2455,2455,2455,0
|
|
20230616,102000,252055305,2455,2455,2455,2455,118
|
|
20230616,101900,251765615,2455,2455,2455,2455,1
|
|
20230616,101800,251763160,2450,2455,2455,2450,1266
|
|
20230616,101700,248661310,2455,2455,2455,2455,0
|
|
20230616,101600,248661310,2455,2455,2455,2455,24
|
|
20230616,101500,248602390,2455,2460,2460,2455,64
|
|
20230616,101400,248445100,2455,2455,2455,2455,430
|
|
20230616,101300,247389450,2455,2455,2455,2455,50
|
|
20230616,101200,247266700,2455,2455,2455,2455,0
|
|
20230616,101100,247266700,2455,2455,2455,2455,0
|
|
20230616,101000,247266700,2455,2455,2455,2455,100
|
|
20230616,100900,247021200,2455,2455,2455,2455,100
|
|
20230616,100800,246775700,2460,2460,2460,2460,0
|
|
20230616,100700,246775700,2460,2460,2460,2460,4220
|
|
20230616,100600,236394500,2455,2455,2455,2455,0
|
|
20230616,100500,236394500,2455,2455,2455,2455,1009
|
|
20230616,100400,233917405,2455,2450,2455,2445,212
|
|
20230616,100300,233397975,2460,2455,2465,2445,3718
|
|
20230616,100200,224261385,2460,2460,2460,2460,7316
|
|
20230616,100100,206264025,2460,2460,2460,2455,4453
|
|
20230616,100000,195309895,2460,2460,2460,2460,2453
|
|
20230616,095900,189275515,2460,2455,2460,2455,1991
|
|
20230616,095800,184380780,2455,2460,2460,2455,3298
|
|
20230616,095700,176283280,2455,2445,2455,2445,8776
|
|
20230616,095600,154752350,2445,2445,2445,2445,303
|
|
20230616,095500,154011515,2445,2445,2445,2445,1
|
|
20230616,095400,154009070,2445,2445,2445,2440,7743
|
|
20230616,095300,135081435,2445,2445,2445,2445,177
|
|
20230616,095200,134648670,2450,2445,2450,2445,50
|
|
20230616,095100,134526395,2445,2440,2450,2440,1027
|
|
20230616,095000,132017125,2440,2440,2440,2440,201
|
|
20230616,094900,131526685,2435,2435,2435,2435,0
|
|
20230616,094800,131526685,2435,2445,2445,2435,9
|
|
20230616,094700,131504690,2445,2440,2445,2440,3540
|
|
20230616,094600,122849930,2440,2435,2440,2435,13633
|
|
20230616,094500,89620560,2435,2435,2435,2435,135
|
|
20230616,094400,89291835,2435,2435,2435,2435,70
|
|
20230616,094300,89121385,2435,2435,2435,2435,331
|
|
20230616,094200,88315400,2440,2440,2440,2440,3
|
|
20230616,094100,88308080,2440,2440,2440,2440,0
|
|
20230616,094000,88308080,2440,2440,2440,2440,110
|
|
20230616,093900,88039680,2440,2440,2440,2440,0
|
|
20230616,093800,88039680,2440,2440,2440,2440,140
|
|
20230616,093700,87698080,2440,2440,2440,2440,0
|
|
20230616,093600,87698080,2440,2435,2445,2435,2738
|
|
20230616,093500,81017365,2435,2440,2440,2435,4304
|
|
20230616,093400,70517410,2440,2435,2440,2435,1216
|
|
20230616,093300,67556445,2435,2435,2435,2435,1
|
|
20230616,093200,67554010,2425,2435,2435,2425,718
|
|
20230616,093100,65812760,2435,2435,2435,2435,22
|
|
20230616,093000,65759190,2435,2435,2435,2435,92
|
|
20230616,092900,65535170,2435,2435,2435,2435,0
|
|
20230616,092800,65535170,2435,2435,2435,2435,2093
|
|
20230616,092700,60438715,2435,2430,2435,2430,2519
|
|
20230616,092600,54305950,2420,2420,2420,2420,210
|
|
20230616,092500,53797750,2415,2420,2420,2415,290
|
|
20230616,092400,53096395,2420,2435,2435,2420,3130
|
|
20230616,092300,45520770,2435,2435,2435,2435,506
|
|
20230616,092200,44288660,2435,2435,2435,2435,150
|
|
20230616,092100,43923410,2440,2440,2440,2440,51
|
|
20230616,092000,43798970,2440,2425,2440,2425,2570
|
|
20230616,091900,37565910,2430,2430,2430,2430,323
|
|
20230616,091800,36781020,2430,2430,2430,2430,87
|
|
20230616,091700,36569610,2440,2440,2440,2440,1
|
|
20230616,091600,36567170,2440,2440,2440,2440,411
|
|
20230616,091500,35564330,2440,2440,2440,2440,1
|
|
20230616,091400,35561890,2435,2430,2435,2430,72
|
|
20230616,091300,35386820,2430,2430,2430,2430,401
|
|
20230616,091200,34412390,2430,2430,2430,2425,1757
|
|
20230616,091100,30146630,2430,2430,2430,2430,1
|
|
20230616,091000,30144200,2425,2425,2425,2425,2050
|
|
20230616,090900,25172950,2425,2425,2430,2425,685
|
|
20230616,090800,23511820,2425,2425,2425,2425,30
|
|
20230616,090700,23439070,2435,2430,2435,2430,51
|
|
20230616,090600,23314985,2435,2430,2435,2430,2
|
|
20230616,090500,23310120,2435,2425,2435,2425,583
|
|
20230616,090400,21896325,2425,2435,2435,2425,2
|
|
20230616,090300,21891465,2435,2435,2435,2435,1414
|
|
20230616,090200,18448375,2435,2435,2435,2425,1013
|
|
20230616,090100,15981800,2440,2425,2445,2415,1876
|
|
20230616,090000,11411375,2415,2410,2415,2410,4735
|