652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194900,494751685,2435,2435,2435,2435,1640
|
|
20230619,194800,494751685,2435,2435,2435,2435,0
|
|
20230619,194700,494751685,2435,2435,2435,2435,0
|
|
20230619,194600,494751685,2435,2435,2435,2435,0
|
|
20230619,194500,494751685,2435,2435,2435,2435,0
|
|
20230619,194400,494751685,2435,2435,2435,2435,0
|
|
20230619,194300,494751685,2435,2435,2435,2435,0
|
|
20230619,194200,494751685,2435,2435,2435,2435,0
|
|
20230619,194100,494751685,2435,2435,2435,2435,0
|
|
20230619,194000,494751685,2435,2435,2435,2435,0
|
|
20230619,193900,494751685,2435,2435,2435,2435,0
|
|
20230619,193800,494751685,2435,2435,2435,2435,0
|
|
20230619,193700,494751685,2435,2435,2435,2435,0
|
|
20230619,193600,494751685,2435,2435,2435,2435,0
|
|
20230619,193500,494751685,2435,2435,2435,2435,0
|
|
20230619,193400,494751685,2435,2435,2435,2435,0
|
|
20230619,193300,494751685,2435,2435,2435,2435,0
|
|
20230619,193200,494751685,2435,2435,2435,2435,0
|
|
20230619,193100,494751685,2435,2435,2435,2435,0
|
|
20230619,193000,494751685,2435,2435,2435,2435,0
|
|
20230619,192900,494751685,2435,2435,2435,2435,0
|
|
20230619,192800,494751685,2435,2435,2435,2435,0
|
|
20230619,192700,494751685,2435,2435,2435,2435,0
|
|
20230619,192600,494751685,2435,2435,2435,2435,0
|
|
20230619,192500,494751685,2435,2435,2435,2435,0
|
|
20230619,192400,494751685,2435,2435,2435,2435,0
|
|
20230619,192300,494751685,2435,2435,2435,2435,0
|
|
20230619,192200,494751685,2435,2435,2435,2435,0
|
|
20230619,192100,494751685,2435,2435,2435,2435,0
|
|
20230619,192000,494751685,2435,2435,2435,2435,0
|
|
20230619,191900,494751685,2435,2435,2435,2435,1640
|
|
20230619,191800,494751685,2435,2435,2435,2435,0
|
|
20230619,191700,494751685,2435,2435,2435,2435,0
|
|
20230619,191600,494751685,2435,2435,2435,2435,0
|
|
20230619,191500,494751685,2435,2435,2435,2435,0
|
|
20230619,191400,494751685,2435,2435,2435,2435,0
|
|
20230619,191300,494751685,2435,2435,2435,2435,0
|
|
20230619,191200,494751685,2435,2435,2435,2435,0
|
|
20230619,191100,494751685,2435,2435,2435,2435,0
|
|
20230619,191000,494751685,2435,2435,2435,2435,0
|
|
20230619,190900,494751685,2435,2435,2435,2435,0
|
|
20230619,190800,494751685,2435,2435,2435,2435,0
|
|
20230619,190700,494751685,2435,2435,2435,2435,0
|
|
20230619,190600,494751685,2435,2435,2435,2435,0
|
|
20230619,190500,494751685,2435,2435,2435,2435,0
|
|
20230619,190400,494751685,2435,2435,2435,2435,0
|
|
20230619,190300,494751685,2435,2435,2435,2435,0
|
|
20230619,190200,494751685,2435,2435,2435,2435,0
|
|
20230619,190100,494751685,2435,2435,2435,2435,0
|
|
20230619,190000,494751685,2435,2435,2435,2435,0
|
|
20230619,185900,494751685,2435,2435,2435,2435,0
|
|
20230619,185800,494751685,2435,2435,2435,2435,0
|
|
20230619,185700,494751685,2435,2435,2435,2435,0
|
|
20230619,185600,494751685,2435,2435,2435,2435,0
|
|
20230619,185500,494751685,2435,2435,2435,2435,0
|
|
20230619,185400,494751685,2435,2435,2435,2435,0
|
|
20230619,185300,494751685,2435,2435,2435,2435,0
|
|
20230619,185200,494751685,2435,2435,2435,2435,0
|
|
20230619,185100,494751685,2435,2435,2435,2435,0
|
|
20230619,185000,494751685,2435,2435,2435,2435,0
|
|
20230619,184900,494751685,2435,2435,2435,2435,1640
|
|
20230619,184800,494751685,2435,2435,2435,2435,0
|
|
20230619,184700,494751685,2435,2435,2435,2435,0
|
|
20230619,184600,494751685,2435,2435,2435,2435,0
|
|
20230619,184500,494751685,2435,2435,2435,2435,0
|
|
20230619,184400,494751685,2435,2435,2435,2435,0
|
|
20230619,184300,494751685,2435,2435,2435,2435,0
|
|
20230619,184200,494751685,2435,2435,2435,2435,0
|
|
20230619,184100,494751685,2435,2435,2435,2435,0
|
|
20230619,184000,494751685,2435,2435,2435,2435,0
|
|
20230619,183900,494751685,2435,2435,2435,2435,0
|
|
20230619,183800,494751685,2435,2435,2435,2435,0
|
|
20230619,183700,494751685,2435,2435,2435,2435,0
|
|
20230619,183600,494751685,2435,2435,2435,2435,0
|
|
20230619,183500,494751685,2435,2435,2435,2435,0
|
|
20230619,183400,494751685,2435,2435,2435,2435,0
|
|
20230619,183300,494751685,2435,2435,2435,2435,0
|
|
20230619,183200,494751685,2435,2435,2435,2435,0
|
|
20230619,183100,494751685,2435,2435,2435,2435,0
|
|
20230619,183000,494751685,2435,2435,2435,2435,0
|
|
20230619,182900,494751685,2435,2435,2435,2435,0
|
|
20230619,182800,494751685,2435,2435,2435,2435,0
|
|
20230619,182700,494751685,2435,2435,2435,2435,0
|
|
20230619,182600,494751685,2435,2435,2435,2435,0
|
|
20230619,182500,494751685,2435,2435,2435,2435,0
|
|
20230619,182400,494751685,2435,2435,2435,2435,0
|
|
20230619,182300,494751685,2435,2435,2435,2435,0
|
|
20230619,182200,494751685,2435,2435,2435,2435,0
|
|
20230619,182100,494751685,2435,2435,2435,2435,0
|
|
20230619,182000,494751685,2435,2435,2435,2435,0
|
|
20230619,181900,494751685,2435,2435,2435,2435,1640
|
|
20230619,181800,494751685,2435,2435,2435,2435,0
|
|
20230619,181700,494751685,2435,2435,2435,2435,0
|
|
20230619,181600,494751685,2435,2435,2435,2435,0
|
|
20230619,181500,494751685,2435,2435,2435,2435,0
|
|
20230619,181400,494751685,2435,2435,2435,2435,0
|
|
20230619,181300,494751685,2435,2435,2435,2435,0
|
|
20230619,181200,494751685,2435,2435,2435,2435,0
|
|
20230619,181100,494751685,2435,2435,2435,2435,0
|
|
20230619,181000,494751685,2435,2435,2435,2435,0
|
|
20230619,180900,494751685,2435,2435,2435,2435,0
|
|
20230619,180800,494751685,2435,2435,2435,2435,0
|
|
20230619,180700,494751685,2435,2435,2435,2435,0
|
|
20230619,180600,494751685,2435,2435,2435,2435,0
|
|
20230619,180500,494751685,2435,2435,2435,2435,0
|
|
20230619,180400,494751685,2435,2435,2435,2435,0
|
|
20230619,180300,494751685,2435,2435,2435,2435,0
|
|
20230619,180200,494751685,2435,2435,2435,2435,0
|
|
20230619,180100,494751685,2435,2435,2435,2435,0
|
|
20230619,180000,494751685,2435,2435,2435,2435,0
|
|
20230619,175900,494751685,2435,2435,2435,2435,0
|
|
20230619,175800,494751685,2435,2435,2435,2435,0
|
|
20230619,175700,494751685,2435,2435,2435,2435,0
|
|
20230619,175600,494751685,2435,2435,2435,2435,0
|
|
20230619,175500,494751685,2435,2435,2435,2435,0
|
|
20230619,175400,494751685,2435,2435,2435,2435,0
|
|
20230619,175300,494751685,2435,2435,2435,2435,0
|
|
20230619,175200,494751685,2435,2435,2435,2435,0
|
|
20230619,175100,494751685,2435,2435,2435,2435,0
|
|
20230619,175000,494751685,2435,2435,2435,2435,0
|
|
20230619,174900,494751685,2435,2435,2435,2435,1640
|
|
20230619,174800,494751685,2435,2435,2435,2435,0
|
|
20230619,174700,494751685,2435,2435,2435,2435,0
|
|
20230619,174600,494751685,2435,2435,2435,2435,0
|
|
20230619,174500,494751685,2435,2435,2435,2435,0
|
|
20230619,174400,494751685,2435,2435,2435,2435,0
|
|
20230619,174300,494751685,2435,2435,2435,2435,0
|
|
20230619,174200,494751685,2435,2435,2435,2435,0
|
|
20230619,174100,494751685,2435,2435,2435,2435,0
|
|
20230619,174000,494751685,2435,2435,2435,2435,0
|
|
20230619,173900,494751685,2435,2435,2435,2435,0
|
|
20230619,173800,494751685,2435,2435,2435,2435,0
|
|
20230619,173700,494751685,2435,2435,2435,2435,0
|
|
20230619,173600,494751685,2435,2435,2435,2435,0
|
|
20230619,173500,494751685,2435,2435,2435,2435,0
|
|
20230619,173400,494751685,2435,2435,2435,2435,0
|
|
20230619,173300,494751685,2435,2435,2435,2435,0
|
|
20230619,173200,494751685,2435,2435,2435,2435,0
|
|
20230619,173100,494751685,2435,2435,2435,2435,0
|
|
20230619,173000,494751685,2435,2435,2435,2435,0
|
|
20230619,172900,494751685,2435,2435,2435,2435,0
|
|
20230619,172800,494751685,2435,2435,2435,2435,0
|
|
20230619,172700,494751685,2435,2435,2435,2435,0
|
|
20230619,172600,494751685,2435,2435,2435,2435,0
|
|
20230619,172500,494751685,2435,2435,2435,2435,0
|
|
20230619,172400,494751685,2435,2435,2435,2435,0
|
|
20230619,172300,494751685,2435,2435,2435,2435,0
|
|
20230619,172200,494751685,2435,2435,2435,2435,0
|
|
20230619,172100,494751685,2435,2435,2435,2435,0
|
|
20230619,172000,494751685,2435,2435,2435,2435,0
|
|
20230619,171900,494751685,2435,2435,2435,2435,1640
|
|
20230619,171800,494751685,2435,2435,2435,2435,0
|
|
20230619,171700,494751685,2435,2435,2435,2435,0
|
|
20230619,171600,494751685,2435,2435,2435,2435,0
|
|
20230619,171500,494751685,2435,2435,2435,2435,0
|
|
20230619,171400,494751685,2435,2435,2435,2435,0
|
|
20230619,171300,494751685,2435,2435,2435,2435,0
|
|
20230619,171200,494751685,2435,2435,2435,2435,0
|
|
20230619,171100,494751685,2435,2435,2435,2435,0
|
|
20230619,171000,494751685,2435,2435,2435,2435,0
|
|
20230619,170900,494751685,2435,2435,2435,2435,0
|
|
20230619,170800,494751685,2435,2435,2435,2435,0
|
|
20230619,170700,494751685,2435,2435,2435,2435,0
|
|
20230619,170600,494751685,2435,2435,2435,2435,0
|
|
20230619,170500,494751685,2435,2435,2435,2435,0
|
|
20230619,170400,494751685,2435,2435,2435,2435,0
|
|
20230619,170300,494751685,2435,2435,2435,2435,0
|
|
20230619,170200,494751685,2435,2435,2435,2435,0
|
|
20230619,170100,494751685,2435,2435,2435,2435,0
|
|
20230619,170000,494751685,2435,2435,2435,2435,0
|
|
20230619,165900,494751685,2435,2435,2435,2435,0
|
|
20230619,165800,494751685,2435,2435,2435,2435,0
|
|
20230619,165700,494751685,2435,2435,2435,2435,0
|
|
20230619,165600,494751685,2435,2435,2435,2435,0
|
|
20230619,165500,494751685,2435,2435,2435,2435,0
|
|
20230619,165400,494751685,2435,2435,2435,2435,0
|
|
20230619,165300,494751685,2435,2435,2435,2435,0
|
|
20230619,165200,494751685,2435,2435,2435,2435,0
|
|
20230619,165100,494751685,2435,2435,2435,2435,0
|
|
20230619,165000,494751685,2435,2435,2435,2435,0
|
|
20230619,164900,494751685,2435,2435,2435,2435,1640
|
|
20230619,164800,494751685,2435,2435,2435,2435,0
|
|
20230619,164700,494751685,2435,2435,2435,2435,0
|
|
20230619,164600,494751685,2435,2435,2435,2435,0
|
|
20230619,164500,494751685,2435,2435,2435,2435,0
|
|
20230619,164400,494751685,2435,2435,2435,2435,0
|
|
20230619,164300,494751685,2435,2435,2435,2435,0
|
|
20230619,164200,494751685,2435,2435,2435,2435,0
|
|
20230619,164100,494751685,2435,2435,2435,2435,0
|
|
20230619,164000,494751685,2435,2435,2435,2435,0
|
|
20230619,163900,494751685,2435,2435,2435,2435,0
|
|
20230619,163800,494751685,2435,2435,2435,2435,0
|
|
20230619,163700,494751685,2435,2435,2435,2435,0
|
|
20230619,163600,494751685,2435,2435,2435,2435,0
|
|
20230619,163500,494751685,2435,2435,2435,2435,0
|
|
20230619,163400,494751685,2435,2435,2435,2435,0
|
|
20230619,163300,494751685,2435,2435,2435,2435,0
|
|
20230619,163200,494751685,2435,2435,2435,2435,0
|
|
20230619,163100,494751685,2435,2435,2435,2435,0
|
|
20230619,163000,494751685,2435,2435,2435,2435,0
|
|
20230619,162900,494751685,2435,2435,2435,2435,0
|
|
20230619,162800,494751685,2435,2435,2435,2435,0
|
|
20230619,162700,494751685,2435,2435,2435,2435,0
|
|
20230619,162600,494751685,2435,2435,2435,2435,0
|
|
20230619,162500,494751685,2435,2435,2435,2435,0
|
|
20230619,162400,494751685,2435,2435,2435,2435,0
|
|
20230619,162300,494751685,2435,2435,2435,2435,0
|
|
20230619,162200,494751685,2435,2435,2435,2435,0
|
|
20230619,162100,494751685,2435,2435,2435,2435,0
|
|
20230619,162000,494751685,2435,2435,2435,2435,0
|
|
20230619,161900,494751685,2435,2435,2435,2435,1640
|
|
20230619,161800,494751685,2435,2435,2435,2435,0
|
|
20230619,161700,494751685,2435,2435,2435,2435,0
|
|
20230619,161600,494751685,2435,2435,2435,2435,0
|
|
20230619,161500,494751685,2435,2435,2435,2435,0
|
|
20230619,161400,494751685,2435,2435,2435,2435,0
|
|
20230619,161300,494751685,2435,2435,2435,2435,0
|
|
20230619,161200,494751685,2435,2435,2435,2435,0
|
|
20230619,161100,494751685,2435,2435,2435,2435,0
|
|
20230619,161000,494751685,2435,2435,2435,2435,0
|
|
20230619,160900,494751685,2435,2435,2435,2435,0
|
|
20230619,160800,494751685,2435,2435,2435,2435,0
|
|
20230619,160700,494751685,2435,2435,2435,2435,0
|
|
20230619,160600,494751685,2435,2435,2435,2435,0
|
|
20230619,160500,494751685,2435,2435,2435,2435,0
|
|
20230619,160400,494751685,2435,2435,2435,2435,0
|
|
20230619,160300,494751685,2435,2435,2435,2435,0
|
|
20230619,160200,494751685,2435,2435,2435,2435,0
|
|
20230619,160100,494751685,2435,2435,2435,2435,0
|
|
20230619,160000,494751685,2435,2435,2435,2435,0
|
|
20230619,155900,494751685,2435,2435,2435,2435,0
|
|
20230619,155800,494751685,2435,2435,2435,2435,0
|
|
20230619,155700,494751685,2435,2435,2435,2435,0
|
|
20230619,155600,494751685,2435,2435,2435,2435,0
|
|
20230619,155500,494751685,2435,2435,2435,2435,0
|
|
20230619,155400,494751685,2435,2435,2435,2435,0
|
|
20230619,155300,494751685,2435,2435,2435,2435,0
|
|
20230619,155200,494751685,2435,2435,2435,2435,0
|
|
20230619,155100,494751685,2435,2435,2435,2435,0
|
|
20230619,155000,494751685,2435,2435,2435,2435,0
|
|
20230619,154900,494751685,2435,2435,2435,2435,1640
|
|
20230619,154800,494751685,2435,2435,2435,2435,0
|
|
20230619,154700,494751685,2435,2435,2435,2435,0
|
|
20230619,154600,494751685,2435,2435,2435,2435,0
|
|
20230619,154500,494751685,2435,2435,2435,2435,0
|
|
20230619,154400,494751685,2435,2435,2435,2435,0
|
|
20230619,154300,494751685,2435,2435,2435,2435,0
|
|
20230619,154200,494751685,2435,2435,2435,2435,0
|
|
20230619,154100,494751685,2435,2435,2435,2435,0
|
|
20230619,154000,494751685,2435,2435,2435,2435,0
|
|
20230619,153900,494751685,2435,2435,2435,2435,0
|
|
20230619,153800,494751685,2435,2435,2435,2435,0
|
|
20230619,153700,494751685,2435,2435,2435,2435,0
|
|
20230619,153600,494751685,2435,2435,2435,2435,0
|
|
20230619,153500,494751685,2435,2435,2435,2435,0
|
|
20230619,153400,494751685,2435,2435,2435,2435,0
|
|
20230619,153300,494751685,2435,2435,2435,2435,0
|
|
20230619,153200,494751685,2435,2435,2435,2435,0
|
|
20230619,153100,494751685,2435,2435,2435,2435,0
|
|
20230619,153000,494751685,2435,2435,2435,2435,1640
|
|
20230619,152900,490758285,2440,2440,2440,2440,0
|
|
20230619,152800,490758285,2440,2440,2440,2440,0
|
|
20230619,152700,490758285,2440,2440,2440,2440,0
|
|
20230619,152600,490758285,2440,2440,2440,2440,0
|
|
20230619,152500,490758285,2440,2440,2440,2440,0
|
|
20230619,152400,490758285,2440,2440,2440,2440,0
|
|
20230619,152300,490758285,2440,2440,2440,2440,0
|
|
20230619,152200,490758285,2440,2440,2440,2440,0
|
|
20230619,152100,490758285,2440,2440,2440,2440,0
|
|
20230619,152000,490758285,2440,2440,2440,2440,0
|
|
20230619,151900,490758285,2440,2440,2445,2440,2074
|
|
20230619,151800,485697720,2445,2445,2445,2445,1800
|
|
20230619,151700,481296720,2445,2445,2445,2440,570
|
|
20230619,151600,479903410,2450,2450,2450,2445,1089
|
|
20230619,151500,477240585,2445,2445,2450,2445,10
|
|
20230619,151400,477216130,2450,2450,2450,2450,195
|
|
20230619,151300,476738380,2455,2455,2455,2455,2
|
|
20230619,151200,476733470,2455,2455,2455,2455,178
|
|
20230619,151100,476296480,2460,2440,2460,2440,21004
|
|
20230619,151000,424872720,2430,2430,2430,2430,553
|
|
20230619,150900,423528930,2440,2440,2440,2440,32
|
|
20230619,150800,423450850,2440,2440,2440,2440,0
|
|
20230619,150700,423450850,2440,2435,2440,2435,755
|
|
20230619,150600,421612420,2435,2435,2435,2435,2
|
|
20230619,150500,421607550,2440,2440,2440,2440,0
|
|
20230619,150400,421607550,2440,2440,2440,2440,60
|
|
20230619,150300,421461150,2440,2435,2440,2435,2069
|
|
20230619,150200,416414085,2435,2435,2435,2435,0
|
|
20230619,150100,416414085,2435,2435,2435,2435,75
|
|
20230619,150000,416231460,2430,2435,2435,2430,277
|
|
20230619,145900,415557090,2440,2440,2440,2440,0
|
|
20230619,145800,415557090,2440,2440,2440,2440,2
|
|
20230619,145700,415552210,2425,2430,2440,2425,1063
|
|
20230619,145600,412973890,2440,2440,2440,2440,0
|
|
20230619,145500,412973890,2440,2440,2440,2440,1
|
|
20230619,145400,412971450,2430,2435,2435,2430,2000
|
|
20230619,145300,408109955,2435,2435,2435,2435,0
|
|
20230619,145200,408109955,2435,2435,2435,2435,204
|
|
20230619,145100,407613215,2440,2440,2440,2440,1
|
|
20230619,145000,407610775,2435,2435,2435,2435,1054
|
|
20230619,144900,405044285,2435,2435,2435,2435,2
|
|
20230619,144800,405039415,2440,2440,2440,2440,0
|
|
20230619,144700,405039415,2440,2425,2440,2425,293
|
|
20230619,144600,404328845,2425,2435,2435,2425,1644
|
|
20230619,144500,400336600,2435,2435,2435,2435,0
|
|
20230619,144400,400336600,2435,2435,2435,2435,501
|
|
20230619,144300,399116665,2440,2440,2440,2440,510
|
|
20230619,144200,397872265,2440,2440,2440,2440,500
|
|
20230619,144100,396652265,2435,2440,2440,2435,54
|
|
20230619,144000,396520755,2440,2440,2440,2440,0
|
|
20230619,143900,396520755,2440,2440,2440,2440,1
|
|
20230619,143800,396518315,2430,2430,2430,2430,1
|
|
20230619,143700,396515885,2430,2430,2430,2430,2000
|
|
20230619,143600,391655885,2430,2430,2430,2430,107
|
|
20230619,143500,391395875,2440,2435,2440,2435,1944
|
|
20230619,143400,386654015,2440,2440,2440,2440,0
|
|
20230619,143300,386654015,2440,2440,2440,2440,1
|
|
20230619,143200,386651575,2430,2430,2430,2430,0
|
|
20230619,143100,386651575,2430,2430,2430,2430,0
|
|
20230619,143000,386651575,2430,2430,2430,2430,1
|
|
20230619,142900,386649145,2440,2430,2440,2430,59
|
|
20230619,142800,386505765,2430,2435,2435,2430,2
|
|
20230619,142700,386500900,2440,2430,2440,2430,6137
|
|
20230619,142600,371526730,2430,2430,2430,2430,1
|
|
20230619,142500,371524300,2430,2430,2430,2430,0
|
|
20230619,142400,371524300,2430,2430,2430,2430,0
|
|
20230619,142300,371524300,2430,2425,2430,2425,11024
|
|
20230619,142200,344791095,2425,2425,2425,2425,1
|
|
20230619,142100,344788670,2430,2430,2430,2430,0
|
|
20230619,142000,344788670,2430,2430,2430,2430,51
|
|
20230619,141900,344664740,2430,2430,2430,2430,4
|
|
20230619,141800,344655020,2430,2430,2430,2430,19
|
|
20230619,141700,344608850,2430,2430,2430,2430,89
|
|
20230619,141600,344392580,2430,2430,2430,2430,439
|
|
20230619,141500,343325810,2440,2430,2440,2430,2009
|
|
20230619,141400,338443850,2440,2440,2440,2440,1
|
|
20230619,141300,338441410,2430,2430,2430,2430,455
|
|
20230619,141200,337335760,2435,2435,2435,2435,9
|
|
20230619,141100,337313845,2440,2440,2440,2440,6
|
|
20230619,141000,337299205,2435,2435,2435,2435,205
|
|
20230619,140900,336800030,2435,2435,2435,2435,0
|
|
20230619,140800,336800030,2435,2430,2435,2430,1161
|
|
20230619,140700,333978795,2430,2430,2430,2430,68
|
|
20230619,140600,333813555,2435,2435,2435,2435,0
|
|
20230619,140500,333813555,2435,2430,2435,2430,1179
|
|
20230619,140400,330948580,2430,2430,2430,2430,1464
|
|
20230619,140300,327391060,2435,2435,2435,2435,1
|
|
20230619,140200,327388625,2435,2435,2435,2435,0
|
|
20230619,140100,327388625,2435,2435,2435,2435,0
|
|
20230619,140000,327388625,2435,2435,2435,2435,0
|
|
20230619,135900,327388625,2435,2435,2435,2435,0
|
|
20230619,135800,327388625,2435,2435,2435,2435,0
|
|
20230619,135700,327388625,2435,2435,2435,2435,2
|
|
20230619,135600,327383755,2430,2430,2430,2430,0
|
|
20230619,135500,327383755,2430,2435,2435,2430,774
|
|
20230619,135400,325502930,2435,2430,2435,2430,2003
|
|
20230619,135300,320635625,2435,2435,2435,2435,4
|
|
20230619,135200,320625885,2435,2440,2440,2435,5
|
|
20230619,135100,320613690,2435,2435,2435,2435,679
|
|
20230619,135000,318960325,2435,2435,2435,2435,0
|
|
20230619,134900,318960325,2435,2435,2435,2435,0
|
|
20230619,134800,318960325,2435,2435,2435,2435,0
|
|
20230619,134700,318960325,2435,2435,2435,2435,1
|
|
20230619,134600,318957890,2430,2430,2430,2430,500
|
|
20230619,134500,317742890,2430,2430,2430,2430,0
|
|
20230619,134400,317742890,2430,2430,2430,2430,2705
|
|
20230619,134300,311169740,2425,2430,2430,2425,922
|
|
20230619,134200,308931250,2430,2430,2430,2430,1509
|
|
20230619,134100,305264380,2435,2435,2435,2435,1
|
|
20230619,134000,305261945,2430,2430,2430,2430,0
|
|
20230619,133900,305261945,2430,2435,2435,2430,2201
|
|
20230619,133800,299912510,2435,2435,2435,2435,0
|
|
20230619,133700,299912510,2435,2435,2435,2435,0
|
|
20230619,133600,299912510,2435,2435,2435,2435,0
|
|
20230619,133500,299912510,2435,2435,2435,2435,1
|
|
20230619,133400,299910075,2435,2435,2435,2435,0
|
|
20230619,133300,299910075,2435,2435,2435,2435,100
|
|
20230619,133200,299666575,2435,2435,2435,2435,0
|
|
20230619,133100,299666575,2435,2435,2435,2435,1
|
|
20230619,133000,299664140,2430,2430,2430,2430,0
|
|
20230619,132900,299664140,2430,2430,2430,2430,0
|
|
20230619,132800,299664140,2430,2430,2430,2430,1
|
|
20230619,132700,299661710,2430,2430,2430,2430,800
|
|
20230619,132600,297717710,2430,2430,2430,2430,0
|
|
20230619,132500,297717710,2430,2430,2430,2430,1
|
|
20230619,132400,297715280,2435,2430,2435,2430,741
|
|
20230619,132300,295914445,2435,2430,2435,2430,2
|
|
20230619,132200,295909580,2430,2430,2430,2430,0
|
|
20230619,132100,295909580,2430,2430,2430,2430,0
|
|
20230619,132000,295909580,2430,2430,2430,2430,70
|
|
20230619,131900,295739480,2430,2430,2435,2430,1064
|
|
20230619,131800,293153955,2430,2430,2430,2430,212
|
|
20230619,131700,292638795,2430,2430,2430,2430,800
|
|
20230619,131600,290694795,2430,2430,2430,2430,350
|
|
20230619,131500,289844295,2440,2430,2440,2430,652
|
|
20230619,131400,288259925,2435,2435,2435,2435,0
|
|
20230619,131300,288259925,2435,2435,2435,2435,50
|
|
20230619,131200,288138175,2435,2435,2435,2435,0
|
|
20230619,131100,288138175,2435,2440,2440,2435,231
|
|
20230619,131000,287575685,2440,2435,2440,2435,101
|
|
20230619,130900,287329745,2435,2435,2435,2435,170
|
|
20230619,130800,286915795,2435,2435,2435,2435,0
|
|
20230619,130700,286915795,2435,2435,2435,2435,1
|
|
20230619,130600,286913360,2435,2435,2435,2435,500
|
|
20230619,130500,285695860,2440,2440,2440,2440,0
|
|
20230619,130400,285695860,2440,2430,2440,2430,69
|
|
20230619,130300,285527680,2430,2435,2435,2430,153
|
|
20230619,130200,285155790,2430,2430,2430,2430,4012
|
|
20230619,130100,275406630,2440,2440,2440,2440,0
|
|
20230619,130000,275406630,2440,2440,2440,2440,0
|
|
20230619,125900,275406630,2440,2440,2440,2440,0
|
|
20230619,125800,275406630,2440,2440,2440,2440,0
|
|
20230619,125700,275406630,2440,2440,2440,2440,61
|
|
20230619,125600,275257790,2440,2440,2440,2440,31
|
|
20230619,125500,275182150,2430,2440,2440,2430,752
|
|
20230619,125400,273354610,2435,2435,2435,2435,1
|
|
20230619,125300,273352175,2445,2445,2445,2445,0
|
|
20230619,125200,273352175,2445,2445,2445,2445,0
|
|
20230619,125100,273352175,2445,2445,2445,2445,0
|
|
20230619,125000,273352175,2445,2445,2445,2445,0
|
|
20230619,124900,273352175,2445,2445,2445,2445,0
|
|
20230619,124800,273352175,2445,2430,2445,2430,13
|
|
20230619,124700,273320570,2445,2445,2445,2430,30
|
|
20230619,124600,273247635,2430,2435,2435,2430,1080
|
|
20230619,124500,270623210,2445,2445,2445,2445,0
|
|
20230619,124400,270623210,2445,2445,2445,2445,0
|
|
20230619,124300,270623210,2445,2445,2445,2445,1
|
|
20230619,124200,270620765,2445,2445,2445,2445,0
|
|
20230619,124100,270620765,2445,2435,2445,2435,3
|
|
20230619,124000,270613450,2435,2435,2435,2435,98
|
|
20230619,123900,270374820,2435,2440,2440,2435,2499
|
|
20230619,123800,264289555,2440,2445,2445,2440,1575
|
|
20230619,123700,260446545,2440,2440,2440,2440,309
|
|
20230619,123600,259692585,2440,2440,2440,2440,0
|
|
20230619,123500,259692585,2440,2440,2440,2440,215
|
|
20230619,123400,259167985,2445,2440,2445,2440,317
|
|
20230619,123300,258394500,2445,2445,2445,2445,0
|
|
20230619,123200,258394500,2445,2445,2445,2445,0
|
|
20230619,123100,258394500,2445,2445,2445,2445,0
|
|
20230619,123000,258394500,2445,2440,2445,2440,31
|
|
20230619,122900,258318855,2440,2440,2440,2440,130
|
|
20230619,122800,258001655,2440,2440,2440,2440,50
|
|
20230619,122700,257879655,2445,2445,2445,2445,0
|
|
20230619,122600,257879655,2445,2445,2445,2445,0
|
|
20230619,122500,257879655,2445,2445,2445,2445,0
|
|
20230619,122400,257879655,2445,2445,2445,2445,0
|
|
20230619,122300,257879655,2445,2445,2445,2445,0
|
|
20230619,122200,257879655,2445,2445,2445,2445,1
|
|
20230619,122100,257877210,2445,2445,2445,2445,0
|
|
20230619,122000,257877210,2445,2445,2445,2445,0
|
|
20230619,121900,257877210,2445,2445,2445,2445,0
|
|
20230619,121800,257877210,2445,2445,2445,2445,1
|
|
20230619,121700,257874765,2440,2440,2440,2440,0
|
|
20230619,121600,257874765,2440,2440,2440,2440,0
|
|
20230619,121500,257874765,2440,2440,2440,2440,10
|
|
20230619,121400,257850365,2440,2440,2440,2440,210
|
|
20230619,121300,257337965,2440,2445,2445,2440,1001
|
|
20230619,121200,254890525,2440,2440,2440,2440,341
|
|
20230619,121100,254058485,2445,2445,2445,2445,0
|
|
20230619,121000,254058485,2445,2445,2445,2440,1293
|
|
20230619,120900,250901180,2445,2450,2450,2445,7
|
|
20230619,120800,250884060,2445,2445,2445,2445,200
|
|
20230619,120700,250395060,2450,2450,2450,2450,0
|
|
20230619,120600,250395060,2450,2445,2450,2445,2080
|
|
20230619,120500,245309455,2445,2440,2445,2440,2
|
|
20230619,120400,245304570,2440,2440,2440,2440,500
|
|
20230619,120300,244084570,2445,2445,2445,2445,3
|
|
20230619,120200,244077235,2445,2445,2445,2445,1
|
|
20230619,120100,244074790,2445,2445,2445,2445,0
|
|
20230619,120000,244074790,2445,2440,2445,2440,19
|
|
20230619,115900,244028425,2445,2440,2445,2440,175
|
|
20230619,115800,243601400,2445,2445,2445,2445,0
|
|
20230619,115700,243601400,2445,2445,2445,2445,5
|
|
20230619,115600,243589175,2445,2440,2445,2440,3150
|
|
20230619,115500,235892425,2445,2445,2445,2445,0
|
|
20230619,115400,235892425,2445,2445,2445,2445,3
|
|
20230619,115300,235885090,2445,2445,2445,2445,0
|
|
20230619,115200,235885090,2445,2445,2445,2445,0
|
|
20230619,115100,235885090,2445,2445,2445,2445,0
|
|
20230619,115000,235885090,2445,2445,2445,2445,1
|
|
20230619,114900,235882645,2445,2445,2445,2445,51
|
|
20230619,114800,235757950,2445,2440,2445,2440,398
|
|
20230619,114700,234786825,2445,2445,2445,2445,1
|
|
20230619,114600,234784380,2445,2445,2445,2445,1
|
|
20230619,114500,234781935,2445,2445,2445,2445,2
|
|
20230619,114400,234777045,2440,2440,2440,2440,1
|
|
20230619,114300,234774605,2445,2445,2445,2445,0
|
|
20230619,114200,234774605,2445,2445,2445,2445,0
|
|
20230619,114100,234774605,2445,2445,2445,2445,1
|
|
20230619,114000,234772160,2445,2445,2445,2445,0
|
|
20230619,113900,234772160,2445,2445,2445,2445,0
|
|
20230619,113800,234772160,2445,2445,2445,2445,1
|
|
20230619,113700,234769715,2445,2445,2445,2445,0
|
|
20230619,113600,234769715,2445,2445,2445,2445,0
|
|
20230619,113500,234769715,2445,2445,2445,2445,26
|
|
20230619,113400,234706145,2445,2445,2445,2445,1
|
|
20230619,113300,234703700,2445,2445,2445,2445,0
|
|
20230619,113200,234703700,2445,2445,2445,2445,0
|
|
20230619,113100,234703700,2445,2445,2445,2445,0
|
|
20230619,113000,234703700,2445,2445,2445,2445,1
|
|
20230619,112900,234701255,2445,2445,2445,2445,0
|
|
20230619,112800,234701255,2445,2445,2445,2445,0
|
|
20230619,112700,234701255,2445,2445,2445,2445,41
|
|
20230619,112600,234601010,2445,2445,2445,2445,0
|
|
20230619,112500,234601010,2445,2440,2445,2440,10379
|
|
20230619,112400,209276240,2440,2440,2440,2440,1033
|
|
20230619,112300,206755720,2440,2440,2440,2440,6
|
|
20230619,112200,206741080,2440,2445,2445,2440,4302
|
|
20230619,112100,196244190,2445,2445,2445,2445,0
|
|
20230619,112000,196244190,2445,2445,2445,2445,800
|
|
20230619,111900,194288190,2445,2445,2445,2445,101
|
|
20230619,111800,194041245,2445,2445,2445,2445,6001
|
|
20230619,111700,179368800,2440,2435,2440,2435,1219
|
|
20230619,111600,176398710,2435,2435,2435,2435,5
|
|
20230619,111500,176386535,2430,2430,2430,2430,0
|
|
20230619,111400,176386535,2430,2430,2430,2430,0
|
|
20230619,111300,176386535,2430,2430,2430,2430,35
|
|
20230619,111200,176301485,2435,2435,2435,2435,950
|
|
20230619,111100,173988235,2430,2430,2430,2430,900
|
|
20230619,111000,171801235,2435,2435,2435,2435,6
|
|
20230619,110900,171786625,2435,2435,2435,2435,3
|
|
20230619,110800,171779320,2435,2435,2435,2435,0
|
|
20230619,110700,171779320,2435,2435,2435,2435,0
|
|
20230619,110600,171779320,2435,2425,2435,2425,1201
|
|
20230619,110500,168866885,2435,2435,2435,2435,1525
|
|
20230619,110400,165153510,2435,2435,2435,2435,0
|
|
20230619,110300,165153510,2435,2435,2435,2435,1
|
|
20230619,110200,165151075,2425,2435,2435,2425,9
|
|
20230619,110100,165129210,2435,2430,2435,2430,2013
|
|
20230619,110000,160237055,2430,2430,2430,2430,0
|
|
20230619,105900,160237055,2430,2430,2430,2430,0
|
|
20230619,105800,160237055,2430,2430,2430,2430,1472
|
|
20230619,105700,156660095,2430,2430,2430,2430,0
|
|
20230619,105600,156660095,2430,2430,2430,2430,0
|
|
20230619,105500,156660095,2430,2430,2430,2430,0
|
|
20230619,105400,156660095,2430,2435,2435,2425,518
|
|
20230619,105300,155401405,2430,2430,2430,2430,1
|
|
20230619,105200,155398975,2435,2435,2435,2435,0
|
|
20230619,105100,155398975,2435,2430,2435,2430,5
|
|
20230619,105000,155386805,2430,2430,2430,2430,0
|
|
20230619,104900,155386805,2430,2430,2430,2430,0
|
|
20230619,104800,155386805,2430,2430,2430,2430,0
|
|
20230619,104700,155386805,2430,2430,2430,2430,0
|
|
20230619,104600,155386805,2430,2430,2430,2430,0
|
|
20230619,104500,155386805,2430,2430,2430,2430,0
|
|
20230619,104400,155386805,2430,2435,2435,2430,113
|
|
20230619,104300,155112155,2435,2435,2435,2435,157
|
|
20230619,104200,154729860,2425,2430,2430,2425,132
|
|
20230619,104100,154409700,2430,2430,2430,2430,0
|
|
20230619,104000,154409700,2430,2430,2430,2430,0
|
|
20230619,103900,154409700,2430,2430,2430,2430,0
|
|
20230619,103800,154409700,2430,2430,2430,2430,1000
|
|
20230619,103700,151979700,2430,2430,2430,2430,1
|
|
20230619,103600,151977270,2420,2420,2420,2420,1130
|
|
20230619,103500,149242670,2420,2425,2425,2420,140
|
|
20230619,103400,148903340,2420,2430,2430,2420,3412
|
|
20230619,103300,140635640,2430,2430,2430,2430,0
|
|
20230619,103200,140635640,2430,2430,2430,2430,0
|
|
20230619,103100,140635640,2430,2430,2430,2430,0
|
|
20230619,103000,140635640,2430,2430,2430,2430,3225
|
|
20230619,102900,132798890,2430,2430,2430,2430,90
|
|
20230619,102800,132580190,2430,2430,2430,2430,0
|
|
20230619,102700,132580190,2430,2435,2435,2430,40
|
|
20230619,102600,132482795,2435,2435,2435,2435,124
|
|
20230619,102500,132180855,2430,2435,2435,2430,644
|
|
20230619,102400,130612720,2435,2435,2435,2435,25
|
|
20230619,102300,130551845,2435,2435,2435,2435,41
|
|
20230619,102200,130452010,2435,2435,2435,2435,0
|
|
20230619,102100,130452010,2435,2440,2440,2435,273
|
|
20230619,102000,129787240,2435,2435,2435,2435,0
|
|
20230619,101900,129787240,2435,2435,2435,2435,0
|
|
20230619,101800,129787240,2435,2435,2435,2435,1
|
|
20230619,101700,129784805,2445,2445,2445,2445,0
|
|
20230619,101600,129784805,2445,2445,2445,2445,0
|
|
20230619,101500,129784805,2445,2445,2445,2445,1
|
|
20230619,101400,129782360,2430,2440,2440,2430,586
|
|
20230619,101300,128354550,2440,2440,2440,2440,30
|
|
20230619,101200,128281350,2440,2440,2440,2440,15
|
|
20230619,101100,128244750,2445,2445,2445,2445,656
|
|
20230619,101000,126640830,2435,2440,2440,2435,6
|
|
20230619,100900,126626195,2440,2440,2440,2440,186
|
|
20230619,100800,126172355,2440,2440,2440,2440,1
|
|
20230619,100700,126169915,2440,2440,2440,2440,0
|
|
20230619,100600,126169915,2440,2440,2440,2440,2
|
|
20230619,100500,126165035,2440,2440,2440,2440,97
|
|
20230619,100400,125928355,2440,2440,2440,2440,0
|
|
20230619,100300,125928355,2440,2440,2440,2440,49
|
|
20230619,100200,125808795,2440,2440,2440,2440,1012
|
|
20230619,100100,123339515,2445,2445,2445,2445,0
|
|
20230619,100000,123339515,2445,2445,2445,2445,5
|
|
20230619,095900,123327290,2445,2445,2445,2445,15
|
|
20230619,095800,123290615,2445,2445,2445,2445,0
|
|
20230619,095700,123290615,2445,2445,2445,2445,0
|
|
20230619,095600,123290615,2445,2445,2450,2445,301
|
|
20230619,095500,122553525,2445,2445,2445,2445,0
|
|
20230619,095400,122553525,2445,2445,2445,2445,29
|
|
20230619,095300,122482620,2445,2445,2445,2445,400
|
|
20230619,095200,121504620,2450,2450,2450,2450,1
|
|
20230619,095100,121502170,2445,2445,2445,2445,0
|
|
20230619,095000,121502170,2445,2445,2445,2445,25
|
|
20230619,094900,121441045,2445,2445,2445,2445,247
|
|
20230619,094800,120837130,2445,2445,2445,2445,2
|
|
20230619,094700,120832240,2445,2445,2445,2445,6
|
|
20230619,094600,120817570,2445,2440,2445,2440,3197
|
|
20230619,094500,113016885,2435,2435,2435,2435,450
|
|
20230619,094400,111921135,2435,2435,2435,2435,501
|
|
20230619,094300,110701200,2435,2440,2440,2435,3
|
|
20230619,094200,110693885,2435,2435,2435,2435,300
|
|
20230619,094100,109963385,2435,2435,2435,2435,150
|
|
20230619,094000,109598135,2435,2435,2435,2435,400
|
|
20230619,093900,108624135,2440,2440,2440,2435,22
|
|
20230619,093800,108570495,2440,2440,2440,2440,0
|
|
20230619,093700,108570495,2440,2440,2440,2440,5
|
|
20230619,093600,108558295,2440,2440,2440,2440,1204
|
|
20230619,093500,105620535,2440,2435,2440,2435,4002
|
|
20230619,093400,95875655,2440,2440,2440,2440,0
|
|
20230619,093300,95875655,2440,2440,2440,2440,782
|
|
20230619,093200,93967575,2440,2440,2440,2440,414
|
|
20230619,093100,92957415,2440,2440,2440,2435,1899
|
|
20230619,093000,88323860,2430,2430,2430,2430,132
|
|
20230619,092900,88003100,2430,2430,2430,2430,1970
|
|
20230619,092800,83216000,2435,2435,2435,2435,500
|
|
20230619,092700,81998500,2435,2430,2435,2430,242
|
|
20230619,092600,81409440,2430,2430,2430,2430,500
|
|
20230619,092500,80194440,2430,2430,2430,2430,25
|
|
20230619,092400,80133690,2435,2440,2440,2435,2
|
|
20230619,092300,80128815,2430,2430,2430,2430,2
|
|
20230619,092200,80123955,2430,2430,2430,2430,251
|
|
20230619,092100,79514025,2435,2435,2435,2435,532
|
|
20230619,092000,78218605,2440,2440,2440,2440,31
|
|
20230619,091900,78142965,2440,2440,2440,2440,365
|
|
20230619,091800,77252365,2440,2440,2440,2440,59
|
|
20230619,091700,77108405,2445,2445,2445,2445,0
|
|
20230619,091600,77108405,2445,2445,2445,2445,116
|
|
20230619,091500,76824785,2445,2440,2445,2440,2330
|
|
20230619,091400,71138730,2435,2445,2445,2435,1182
|
|
20230619,091300,68255105,2440,2445,2445,2440,2078
|
|
20230619,091200,63182285,2440,2440,2440,2440,0
|
|
20230619,091100,63182285,2440,2435,2440,2435,917
|
|
20230619,091000,60947520,2425,2430,2430,2425,2000
|
|
20230619,090900,56092355,2420,2435,2435,2420,15368
|
|
20230619,090800,18877350,2440,2440,2440,2440,102
|
|
20230619,090700,18628470,2435,2430,2435,2430,114
|
|
20230619,090600,18351410,2430,2430,2430,2430,1394
|
|
20230619,090500,14963990,2430,2430,2430,2430,0
|
|
20230619,090400,14963990,2430,2430,2430,2430,490
|
|
20230619,090300,13773290,2420,2425,2425,2420,125
|
|
20230619,090200,13470290,2415,2435,2435,2415,3259
|
|
20230619,090100,5555780,2435,2450,2450,2435,1103
|
|
20230619,090000,2854465,2450,2455,2455,2450,1163
|