578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183500,415564630,2585,2585,2585,2585,5498
|
|
20230619,183400,415564630,2585,2585,2585,2585,0
|
|
20230619,183300,415564630,2585,2585,2585,2585,0
|
|
20230619,183200,415564630,2585,2585,2585,2585,0
|
|
20230619,183100,415564630,2585,2585,2585,2585,0
|
|
20230619,183000,415564630,2585,2585,2585,2585,0
|
|
20230619,182900,415564630,2585,2585,2585,2585,0
|
|
20230619,182800,415564630,2585,2585,2585,2585,0
|
|
20230619,182700,415564630,2585,2585,2585,2585,0
|
|
20230619,182600,415564630,2585,2585,2585,2585,0
|
|
20230619,182500,415564630,2585,2585,2585,2585,0
|
|
20230619,182400,415564630,2585,2585,2585,2585,0
|
|
20230619,182300,415564630,2585,2585,2585,2585,0
|
|
20230619,182200,415564630,2585,2585,2585,2585,0
|
|
20230619,182100,415564630,2585,2585,2585,2585,0
|
|
20230619,182000,415564630,2585,2585,2585,2585,0
|
|
20230619,181900,415564630,2585,2585,2585,2585,0
|
|
20230619,181800,415564630,2585,2585,2585,2585,0
|
|
20230619,181700,415564630,2585,2585,2585,2585,0
|
|
20230619,181600,415564630,2585,2585,2585,2585,0
|
|
20230619,181500,415564630,2585,2585,2585,2585,0
|
|
20230619,181400,415564630,2585,2585,2585,2585,0
|
|
20230619,181300,415564630,2585,2585,2585,2585,0
|
|
20230619,181200,415564630,2585,2585,2585,2585,0
|
|
20230619,181100,415564630,2585,2585,2585,2585,0
|
|
20230619,181000,415564630,2585,2585,2585,2585,0
|
|
20230619,180900,415564630,2585,2585,2585,2585,0
|
|
20230619,180800,415564630,2585,2585,2585,2585,0
|
|
20230619,180700,415564630,2585,2585,2585,2585,0
|
|
20230619,180600,415564630,2585,2585,2585,2585,0
|
|
20230619,180500,415564630,2585,2585,2585,2585,5498
|
|
20230619,180400,415564630,2585,2585,2585,2585,0
|
|
20230619,180300,415564630,2585,2585,2585,2585,0
|
|
20230619,180200,415564630,2585,2585,2585,2585,0
|
|
20230619,180100,415564630,2585,2585,2585,2585,0
|
|
20230619,180000,415564630,2585,2585,2585,2585,0
|
|
20230619,175900,415564630,2585,2585,2585,2585,0
|
|
20230619,175800,415564630,2585,2585,2585,2585,0
|
|
20230619,175700,415564630,2585,2585,2585,2585,0
|
|
20230619,175600,415564630,2585,2585,2585,2585,0
|
|
20230619,175500,415564630,2585,2585,2585,2585,0
|
|
20230619,175400,415564630,2585,2585,2585,2585,0
|
|
20230619,175300,415564630,2585,2585,2585,2585,0
|
|
20230619,175200,415564630,2585,2585,2585,2585,0
|
|
20230619,175100,415564630,2585,2585,2585,2585,0
|
|
20230619,175000,415564630,2585,2585,2585,2585,0
|
|
20230619,174900,415564630,2585,2585,2585,2585,0
|
|
20230619,174800,415564630,2585,2585,2585,2585,0
|
|
20230619,174700,415564630,2585,2585,2585,2585,0
|
|
20230619,174600,415564630,2585,2585,2585,2585,0
|
|
20230619,174500,415564630,2585,2585,2585,2585,0
|
|
20230619,174400,415564630,2585,2585,2585,2585,0
|
|
20230619,174300,415564630,2585,2585,2585,2585,0
|
|
20230619,174200,415564630,2585,2585,2585,2585,0
|
|
20230619,174100,415564630,2585,2585,2585,2585,0
|
|
20230619,174000,415564630,2585,2585,2585,2585,0
|
|
20230619,173900,415564630,2585,2585,2585,2585,0
|
|
20230619,173800,415564630,2585,2585,2585,2585,0
|
|
20230619,173700,415564630,2585,2585,2585,2585,0
|
|
20230619,173600,415564630,2585,2585,2585,2585,0
|
|
20230619,173500,415564630,2585,2585,2585,2585,5498
|
|
20230619,173400,415564630,2585,2585,2585,2585,0
|
|
20230619,173300,415564630,2585,2585,2585,2585,0
|
|
20230619,173200,415564630,2585,2585,2585,2585,0
|
|
20230619,173100,415564630,2585,2585,2585,2585,0
|
|
20230619,173000,415564630,2585,2585,2585,2585,0
|
|
20230619,172900,415564630,2585,2585,2585,2585,0
|
|
20230619,172800,415564630,2585,2585,2585,2585,0
|
|
20230619,172700,415564630,2585,2585,2585,2585,0
|
|
20230619,172600,415564630,2585,2585,2585,2585,0
|
|
20230619,172500,415564630,2585,2585,2585,2585,0
|
|
20230619,172400,415564630,2585,2585,2585,2585,0
|
|
20230619,172300,415564630,2585,2585,2585,2585,0
|
|
20230619,172200,415564630,2585,2585,2585,2585,0
|
|
20230619,172100,415564630,2585,2585,2585,2585,0
|
|
20230619,172000,415564630,2585,2585,2585,2585,0
|
|
20230619,171900,415564630,2585,2585,2585,2585,0
|
|
20230619,171800,415564630,2585,2585,2585,2585,0
|
|
20230619,171700,415564630,2585,2585,2585,2585,0
|
|
20230619,171600,415564630,2585,2585,2585,2585,0
|
|
20230619,171500,415564630,2585,2585,2585,2585,0
|
|
20230619,171400,415564630,2585,2585,2585,2585,0
|
|
20230619,171300,415564630,2585,2585,2585,2585,0
|
|
20230619,171200,415564630,2585,2585,2585,2585,0
|
|
20230619,171100,415564630,2585,2585,2585,2585,0
|
|
20230619,171000,415564630,2585,2585,2585,2585,0
|
|
20230619,170900,415564630,2585,2585,2585,2585,0
|
|
20230619,170800,415564630,2585,2585,2585,2585,0
|
|
20230619,170700,415564630,2585,2585,2585,2585,0
|
|
20230619,170600,415564630,2585,2585,2585,2585,0
|
|
20230619,170500,415564630,2585,2585,2585,2585,5498
|
|
20230619,170400,415564630,2585,2585,2585,2585,0
|
|
20230619,170300,415564630,2585,2585,2585,2585,0
|
|
20230619,170200,415564630,2585,2585,2585,2585,0
|
|
20230619,170100,415564630,2585,2585,2585,2585,0
|
|
20230619,170000,415564630,2585,2585,2585,2585,0
|
|
20230619,165900,415564630,2585,2585,2585,2585,0
|
|
20230619,165800,415564630,2585,2585,2585,2585,0
|
|
20230619,165700,415564630,2585,2585,2585,2585,0
|
|
20230619,165600,415564630,2585,2585,2585,2585,0
|
|
20230619,165500,415564630,2585,2585,2585,2585,0
|
|
20230619,165400,415564630,2585,2585,2585,2585,0
|
|
20230619,165300,415564630,2585,2585,2585,2585,0
|
|
20230619,165200,415564630,2585,2585,2585,2585,0
|
|
20230619,165100,415564630,2585,2585,2585,2585,0
|
|
20230619,165000,415564630,2585,2585,2585,2585,0
|
|
20230619,164900,415564630,2585,2585,2585,2585,0
|
|
20230619,164800,415564630,2585,2585,2585,2585,0
|
|
20230619,164700,415564630,2585,2585,2585,2585,0
|
|
20230619,164600,415564630,2585,2585,2585,2585,0
|
|
20230619,164500,415564630,2585,2585,2585,2585,0
|
|
20230619,164400,415564630,2585,2585,2585,2585,0
|
|
20230619,164300,415564630,2585,2585,2585,2585,0
|
|
20230619,164200,415564630,2585,2585,2585,2585,0
|
|
20230619,164100,415564630,2585,2585,2585,2585,0
|
|
20230619,164000,415564630,2585,2585,2585,2585,0
|
|
20230619,163900,415564630,2585,2585,2585,2585,0
|
|
20230619,163800,415564630,2585,2585,2585,2585,0
|
|
20230619,163700,415564630,2585,2585,2585,2585,0
|
|
20230619,163600,415564630,2585,2585,2585,2585,0
|
|
20230619,163500,415564630,2585,2585,2585,2585,5498
|
|
20230619,163400,415564630,2585,2585,2585,2585,0
|
|
20230619,163300,415564630,2585,2585,2585,2585,0
|
|
20230619,163200,415564630,2585,2585,2585,2585,0
|
|
20230619,163100,415564630,2585,2585,2585,2585,0
|
|
20230619,163000,415564630,2585,2585,2585,2585,0
|
|
20230619,162900,415564630,2585,2585,2585,2585,0
|
|
20230619,162800,415564630,2585,2585,2585,2585,0
|
|
20230619,162700,415564630,2585,2585,2585,2585,0
|
|
20230619,162600,415564630,2585,2585,2585,2585,0
|
|
20230619,162500,415564630,2585,2585,2585,2585,0
|
|
20230619,162400,415564630,2585,2585,2585,2585,0
|
|
20230619,162300,415564630,2585,2585,2585,2585,0
|
|
20230619,162200,415564630,2585,2585,2585,2585,0
|
|
20230619,162100,415564630,2585,2585,2585,2585,0
|
|
20230619,162000,415564630,2585,2585,2585,2585,0
|
|
20230619,161900,415564630,2585,2585,2585,2585,0
|
|
20230619,161800,415564630,2585,2585,2585,2585,0
|
|
20230619,161700,415564630,2585,2585,2585,2585,0
|
|
20230619,161600,415564630,2585,2585,2585,2585,0
|
|
20230619,161500,415564630,2585,2585,2585,2585,0
|
|
20230619,161400,415564630,2585,2585,2585,2585,0
|
|
20230619,161300,415564630,2585,2585,2585,2585,0
|
|
20230619,161200,415564630,2585,2585,2585,2585,0
|
|
20230619,161100,415564630,2585,2585,2585,2585,0
|
|
20230619,161000,415564630,2585,2585,2585,2585,0
|
|
20230619,160900,415564630,2585,2585,2585,2585,0
|
|
20230619,160800,415564630,2585,2585,2585,2585,0
|
|
20230619,160700,415564630,2585,2585,2585,2585,0
|
|
20230619,160600,415564630,2585,2585,2585,2585,0
|
|
20230619,160500,415564630,2585,2585,2585,2585,5498
|
|
20230619,160400,415564630,2585,2585,2585,2585,0
|
|
20230619,160300,415564630,2585,2585,2585,2585,0
|
|
20230619,160200,415564630,2585,2585,2585,2585,0
|
|
20230619,160100,415564630,2585,2585,2585,2585,0
|
|
20230619,160000,415564630,2585,2585,2585,2585,0
|
|
20230619,155900,415564630,2585,2585,2585,2585,0
|
|
20230619,155800,415564630,2585,2585,2585,2585,0
|
|
20230619,155700,415564630,2585,2585,2585,2585,0
|
|
20230619,155600,415564630,2585,2585,2585,2585,0
|
|
20230619,155500,415564630,2585,2585,2585,2585,0
|
|
20230619,155400,415564630,2585,2585,2585,2585,0
|
|
20230619,155300,415564630,2585,2585,2585,2585,0
|
|
20230619,155200,415564630,2585,2585,2585,2585,0
|
|
20230619,155100,415564630,2585,2585,2585,2585,0
|
|
20230619,155000,415564630,2585,2585,2585,2585,0
|
|
20230619,154900,415564630,2585,2585,2585,2585,0
|
|
20230619,154800,415564630,2585,2585,2585,2585,0
|
|
20230619,154700,415564630,2585,2585,2585,2585,0
|
|
20230619,154600,415564630,2585,2585,2585,2585,0
|
|
20230619,154500,415564630,2585,2585,2585,2585,0
|
|
20230619,154400,415564630,2585,2585,2585,2585,0
|
|
20230619,154300,415564630,2585,2585,2585,2585,0
|
|
20230619,154200,415564630,2585,2585,2585,2585,0
|
|
20230619,154100,415564630,2585,2585,2585,2585,0
|
|
20230619,154000,415564630,2585,2585,2585,2585,0
|
|
20230619,153900,415564630,2585,2585,2585,2585,0
|
|
20230619,153800,415564630,2585,2585,2585,2585,0
|
|
20230619,153700,415564630,2585,2585,2585,2585,0
|
|
20230619,153600,415564630,2585,2585,2585,2585,0
|
|
20230619,153500,415564630,2585,2585,2585,2585,5498
|
|
20230619,153400,415564630,2585,2585,2585,2585,0
|
|
20230619,153300,415564630,2585,2585,2585,2585,0
|
|
20230619,153200,415564630,2585,2585,2585,2585,0
|
|
20230619,153100,415564630,2585,2585,2585,2585,0
|
|
20230619,153000,415564630,2585,2585,2585,2585,5498
|
|
20230619,152900,401352300,2585,2585,2585,2585,0
|
|
20230619,152800,401352300,2585,2585,2585,2585,0
|
|
20230619,152700,401352300,2585,2585,2585,2585,0
|
|
20230619,152600,401352300,2585,2585,2585,2585,0
|
|
20230619,152500,401352300,2585,2585,2585,2585,0
|
|
20230619,152400,401352300,2585,2585,2585,2585,0
|
|
20230619,152300,401352300,2585,2585,2585,2585,0
|
|
20230619,152200,401352300,2585,2585,2585,2585,0
|
|
20230619,152100,401352300,2585,2585,2585,2585,0
|
|
20230619,152000,401352300,2585,2585,2585,2585,0
|
|
20230619,151900,401352300,2585,2585,2585,2585,200
|
|
20230619,151800,400835300,2590,2590,2590,2590,10
|
|
20230619,151700,400809400,2585,2585,2585,2585,1212
|
|
20230619,151600,397676380,2580,2580,2580,2580,2782
|
|
20230619,151500,390498820,2580,2580,2580,2580,1
|
|
20230619,151400,390496240,2580,2575,2580,2575,1676
|
|
20230619,151300,386172165,2580,2580,2580,2580,0
|
|
20230619,151200,386172165,2580,2580,2580,2580,100
|
|
20230619,151100,385914165,2580,2580,2580,2580,100
|
|
20230619,151000,385656165,2575,2575,2575,2575,0
|
|
20230619,150900,385656165,2575,2575,2575,2575,0
|
|
20230619,150800,385656165,2575,2575,2575,2575,0
|
|
20230619,150700,385656165,2575,2580,2580,2575,31
|
|
20230619,150600,385576335,2580,2580,2580,2580,500
|
|
20230619,150500,384286335,2575,2570,2575,2570,542
|
|
20230619,150400,382890710,2575,2575,2575,2575,192
|
|
20230619,150300,382396310,2570,2570,2570,2570,50
|
|
20230619,150200,382267810,2570,2570,2570,2570,100
|
|
20230619,150100,382010810,2575,2575,2575,2575,0
|
|
20230619,150000,382010810,2575,2575,2575,2575,38
|
|
20230619,145900,381912960,2575,2575,2575,2575,38
|
|
20230619,145800,381815110,2570,2570,2570,2570,0
|
|
20230619,145700,381815110,2570,2570,2570,2570,0
|
|
20230619,145600,381815110,2570,2570,2570,2570,0
|
|
20230619,145500,381815110,2570,2570,2570,2570,0
|
|
20230619,145400,381815110,2570,2570,2570,2570,0
|
|
20230619,145300,381815110,2570,2570,2570,2570,0
|
|
20230619,145200,381815110,2570,2575,2575,2570,2006
|
|
20230619,145100,376659595,2575,2575,2575,2575,0
|
|
20230619,145000,376659595,2575,2575,2575,2575,6
|
|
20230619,144900,376644145,2580,2580,2580,2580,10
|
|
20230619,144800,376618345,2580,2580,2580,2580,0
|
|
20230619,144700,376618345,2580,2580,2580,2580,100
|
|
20230619,144600,376360345,2580,2580,2580,2580,100
|
|
20230619,144500,376102345,2580,2580,2580,2580,0
|
|
20230619,144400,376102345,2580,2580,2580,2580,0
|
|
20230619,144300,376102345,2580,2580,2580,2580,96
|
|
20230619,144200,375854665,2580,2580,2580,2580,13
|
|
20230619,144100,375821125,2570,2570,2570,2570,0
|
|
20230619,144000,375821125,2570,2570,2570,2570,0
|
|
20230619,143900,375821125,2570,2570,2570,2570,265
|
|
20230619,143800,375140075,2570,2570,2570,2570,0
|
|
20230619,143700,375140075,2570,2570,2570,2570,0
|
|
20230619,143600,375140075,2570,2570,2570,2570,60
|
|
20230619,143500,374985875,2575,2575,2575,2575,1
|
|
20230619,143400,374983300,2580,2575,2580,2575,1017
|
|
20230619,143300,372361940,2580,2580,2580,2580,0
|
|
20230619,143200,372361940,2580,2580,2580,2580,1
|
|
20230619,143100,372359360,2570,2570,2570,2570,0
|
|
20230619,143000,372359360,2570,2570,2570,2570,0
|
|
20230619,142900,372359360,2570,2570,2570,2570,0
|
|
20230619,142800,372359360,2570,2570,2570,2570,0
|
|
20230619,142700,372359360,2570,2570,2570,2570,0
|
|
20230619,142600,372359360,2570,2570,2570,2570,51
|
|
20230619,142500,372228290,2570,2575,2575,2570,3000
|
|
20230619,142400,364516585,2575,2575,2575,2575,0
|
|
20230619,142300,364516585,2575,2580,2580,2575,1013
|
|
20230619,142200,361907380,2580,2580,2580,2580,257
|
|
20230619,142100,361244320,2580,2580,2580,2580,108
|
|
20230619,142000,360965680,2580,2580,2580,2580,0
|
|
20230619,141900,360965680,2580,2580,2580,2580,0
|
|
20230619,141800,360965680,2580,2580,2580,2580,0
|
|
20230619,141700,360965680,2580,2580,2580,2580,50
|
|
20230619,141600,360836680,2580,2580,2580,2580,50
|
|
20230619,141500,360707680,2575,2575,2575,2575,0
|
|
20230619,141400,360707680,2575,2575,2575,2575,0
|
|
20230619,141300,360707680,2575,2575,2575,2575,2
|
|
20230619,141200,360702530,2575,2575,2575,2575,0
|
|
20230619,141100,360702530,2575,2575,2575,2575,0
|
|
20230619,141000,360702530,2575,2575,2575,2575,0
|
|
20230619,140900,360702530,2575,2575,2575,2575,0
|
|
20230619,140800,360702530,2575,2575,2575,2575,0
|
|
20230619,140700,360702530,2575,2575,2575,2575,0
|
|
20230619,140600,360702530,2575,2575,2575,2575,0
|
|
20230619,140500,360702530,2575,2575,2575,2575,15
|
|
20230619,140400,360663905,2570,2570,2570,2570,0
|
|
20230619,140300,360663905,2570,2570,2570,2570,0
|
|
20230619,140200,360663905,2570,2570,2570,2570,0
|
|
20230619,140100,360663905,2570,2570,2570,2570,0
|
|
20230619,140000,360663905,2570,2570,2570,2570,0
|
|
20230619,135900,360663905,2570,2570,2570,2570,15
|
|
20230619,135800,360625355,2570,2570,2570,2570,14
|
|
20230619,135700,360589375,2570,2570,2570,2570,400
|
|
20230619,135600,359561375,2575,2575,2575,2575,0
|
|
20230619,135500,359561375,2575,2575,2575,2575,0
|
|
20230619,135400,359561375,2575,2575,2575,2575,1
|
|
20230619,135300,359558800,2565,2565,2565,2565,30
|
|
20230619,135200,359481850,2565,2565,2565,2565,0
|
|
20230619,135100,359481850,2565,2565,2565,2565,0
|
|
20230619,135000,359481850,2565,2575,2580,2565,1926
|
|
20230619,134900,354537105,2570,2570,2570,2570,0
|
|
20230619,134800,354537105,2570,2570,2570,2570,0
|
|
20230619,134700,354537105,2570,2570,2570,2570,0
|
|
20230619,134600,354537105,2570,2570,2570,2570,0
|
|
20230619,134500,354537105,2570,2570,2570,2570,0
|
|
20230619,134400,354537105,2570,2570,2570,2570,0
|
|
20230619,134300,354537105,2570,2570,2570,2570,0
|
|
20230619,134200,354537105,2570,2570,2570,2570,0
|
|
20230619,134100,354537105,2570,2570,2570,2570,0
|
|
20230619,134000,354537105,2570,2570,2570,2570,0
|
|
20230619,133900,354537105,2570,2570,2570,2570,0
|
|
20230619,133800,354537105,2570,2570,2570,2570,0
|
|
20230619,133700,354537105,2570,2570,2570,2570,0
|
|
20230619,133600,354537105,2570,2570,2570,2570,0
|
|
20230619,133500,354537105,2570,2570,2570,2570,0
|
|
20230619,133400,354537105,2570,2570,2570,2570,0
|
|
20230619,133300,354537105,2570,2570,2570,2570,0
|
|
20230619,133200,354537105,2570,2570,2570,2570,0
|
|
20230619,133100,354537105,2570,2570,2570,2570,0
|
|
20230619,133000,354537105,2570,2570,2570,2570,0
|
|
20230619,132900,354537105,2570,2570,2570,2570,271
|
|
20230619,132800,353840635,2580,2580,2580,2580,0
|
|
20230619,132700,353840635,2580,2580,2580,2580,5
|
|
20230619,132600,353827735,2570,2570,2570,2570,1
|
|
20230619,132500,353825165,2580,2580,2580,2580,0
|
|
20230619,132400,353825165,2580,2580,2580,2580,0
|
|
20230619,132300,353825165,2580,2580,2580,2580,1863
|
|
20230619,132200,349018625,2580,2580,2580,2580,36
|
|
20230619,132100,348925745,2580,2580,2580,2580,101
|
|
20230619,132000,348665165,2580,2580,2580,2580,0
|
|
20230619,131900,348665165,2580,2580,2580,2580,0
|
|
20230619,131800,348665165,2580,2580,2580,2580,200
|
|
20230619,131700,348149165,2580,2580,2580,2580,0
|
|
20230619,131600,348149165,2580,2580,2580,2580,2
|
|
20230619,131500,348144005,2580,2580,2580,2580,63
|
|
20230619,131400,347981465,2580,2580,2580,2580,0
|
|
20230619,131300,347981465,2580,2580,2580,2580,14
|
|
20230619,131200,347945345,2580,2580,2580,2580,10
|
|
20230619,131100,347919545,2580,2580,2580,2580,1034
|
|
20230619,131000,345251825,2580,2580,2580,2580,20
|
|
20230619,130900,345200225,2580,2580,2580,2580,0
|
|
20230619,130800,345200225,2580,2580,2580,2580,19
|
|
20230619,130700,345151205,2580,2580,2580,2580,0
|
|
20230619,130600,345151205,2580,2580,2580,2580,0
|
|
20230619,130500,345151205,2580,2580,2580,2580,0
|
|
20230619,130400,345151205,2580,2580,2580,2580,0
|
|
20230619,130300,345151205,2580,2580,2580,2580,1
|
|
20230619,130200,345148625,2580,2580,2580,2580,0
|
|
20230619,130100,345148625,2580,2580,2580,2580,4
|
|
20230619,130000,345138305,2580,2580,2580,2580,0
|
|
20230619,125900,345138305,2580,2580,2580,2580,0
|
|
20230619,125800,345138305,2580,2580,2580,2580,0
|
|
20230619,125700,345138305,2580,2580,2580,2580,138
|
|
20230619,125600,344782265,2570,2570,2570,2570,0
|
|
20230619,125500,344782265,2570,2570,2570,2570,0
|
|
20230619,125400,344782265,2570,2570,2570,2570,0
|
|
20230619,125300,344782265,2570,2570,2570,2570,0
|
|
20230619,125200,344782265,2570,2570,2570,2570,0
|
|
20230619,125100,344782265,2570,2570,2570,2570,371
|
|
20230619,125000,343828795,2570,2570,2570,2570,30
|
|
20230619,124900,343751695,2580,2580,2580,2580,0
|
|
20230619,124800,343751695,2580,2580,2580,2580,100
|
|
20230619,124700,343493695,2580,2580,2580,2580,0
|
|
20230619,124600,343493695,2580,2580,2580,2580,100
|
|
20230619,124500,343235695,2580,2580,2580,2580,0
|
|
20230619,124400,343235695,2580,2580,2580,2580,0
|
|
20230619,124300,343235695,2580,2580,2580,2580,0
|
|
20230619,124200,343235695,2580,2580,2580,2580,0
|
|
20230619,124100,343235695,2580,2580,2580,2580,0
|
|
20230619,124000,343235695,2580,2580,2580,2580,80
|
|
20230619,123900,343029295,2580,2580,2580,2580,0
|
|
20230619,123800,343029295,2580,2580,2580,2580,18
|
|
20230619,123700,342982855,2565,2565,2565,2565,0
|
|
20230619,123600,342982855,2565,2565,2565,2565,0
|
|
20230619,123500,342982855,2565,2565,2565,2565,0
|
|
20230619,123400,342982855,2565,2565,2565,2565,0
|
|
20230619,123300,342982855,2565,2565,2565,2565,0
|
|
20230619,123200,342982855,2565,2565,2565,2565,0
|
|
20230619,123100,342982855,2565,2565,2565,2565,0
|
|
20230619,123000,342982855,2565,2565,2565,2565,0
|
|
20230619,122900,342982855,2565,2575,2575,2565,2300
|
|
20230619,122800,337074270,2575,2575,2575,2575,0
|
|
20230619,122700,337074270,2575,2575,2575,2575,0
|
|
20230619,122600,337074270,2575,2575,2575,2575,0
|
|
20230619,122500,337074270,2575,2575,2575,2575,0
|
|
20230619,122400,337074270,2575,2575,2575,2575,500
|
|
20230619,122300,335786770,2575,2575,2575,2575,0
|
|
20230619,122200,335786770,2575,2575,2575,2575,0
|
|
20230619,122100,335786770,2575,2575,2575,2575,0
|
|
20230619,122000,335786770,2575,2575,2575,2575,0
|
|
20230619,121900,335786770,2575,2575,2575,2575,0
|
|
20230619,121800,335786770,2575,2575,2575,2575,0
|
|
20230619,121700,335786770,2575,2575,2575,2575,501
|
|
20230619,121600,334496695,2585,2585,2585,2585,0
|
|
20230619,121500,334496695,2585,2585,2585,2585,0
|
|
20230619,121400,334496695,2585,2585,2585,2585,0
|
|
20230619,121300,334496695,2585,2585,2585,2585,0
|
|
20230619,121200,334496695,2585,2585,2585,2585,0
|
|
20230619,121100,334496695,2585,2585,2585,2585,100
|
|
20230619,121000,334238195,2585,2585,2585,2585,0
|
|
20230619,120900,334238195,2585,2585,2585,2585,0
|
|
20230619,120800,334238195,2585,2585,2585,2585,0
|
|
20230619,120700,334238195,2585,2585,2585,2585,193
|
|
20230619,120600,333739290,2590,2590,2590,2590,0
|
|
20230619,120500,333739290,2590,2590,2590,2590,0
|
|
20230619,120400,333739290,2590,2590,2590,2590,0
|
|
20230619,120300,333739290,2590,2590,2590,2590,0
|
|
20230619,120200,333739290,2590,2575,2590,2575,20
|
|
20230619,120100,333687665,2575,2575,2575,2575,392
|
|
20230619,120000,332678265,2575,2575,2575,2575,51
|
|
20230619,115900,332546940,2575,2575,2575,2575,0
|
|
20230619,115800,332546940,2575,2575,2575,2575,0
|
|
20230619,115700,332546940,2575,2575,2575,2575,0
|
|
20230619,115600,332546940,2575,2575,2575,2575,0
|
|
20230619,115500,332546940,2575,2575,2575,2575,0
|
|
20230619,115400,332546940,2575,2575,2575,2575,0
|
|
20230619,115300,332546940,2575,2575,2575,2575,60
|
|
20230619,115200,332392440,2575,2575,2575,2575,0
|
|
20230619,115100,332392440,2575,2575,2575,2575,0
|
|
20230619,115000,332392440,2575,2575,2575,2575,10
|
|
20230619,114900,332366690,2570,2570,2570,2570,0
|
|
20230619,114800,332366690,2570,2570,2570,2570,0
|
|
20230619,114700,332366690,2570,2570,2570,2570,100
|
|
20230619,114600,332109690,2570,2570,2570,2570,100
|
|
20230619,114500,331852690,2570,2570,2570,2570,100
|
|
20230619,114400,331595690,2570,2570,2570,2570,205
|
|
20230619,114300,331068840,2570,2570,2570,2570,148
|
|
20230619,114200,330688480,2565,2565,2565,2565,400
|
|
20230619,114100,329662480,2570,2570,2570,2570,12
|
|
20230619,114000,329631640,2570,2570,2570,2570,47
|
|
20230619,113900,329510850,2570,2570,2570,2570,162
|
|
20230619,113800,329094510,2570,2570,2570,2570,38
|
|
20230619,113700,328996850,2575,2580,2585,2575,605
|
|
20230619,113600,327435025,2575,2575,2575,2575,6
|
|
20230619,113500,327419575,2575,2575,2575,2575,0
|
|
20230619,113400,327419575,2575,2575,2575,2575,0
|
|
20230619,113300,327419575,2575,2570,2575,2570,3
|
|
20230619,113200,327411860,2565,2565,2565,2565,0
|
|
20230619,113100,327411860,2565,2565,2565,2565,100
|
|
20230619,113000,327155360,2565,2565,2565,2565,0
|
|
20230619,112900,327155360,2565,2565,2565,2565,190
|
|
20230619,112800,326668010,2580,2580,2580,2580,267
|
|
20230619,112700,325979150,2565,2565,2565,2565,0
|
|
20230619,112600,325979150,2565,2565,2565,2565,0
|
|
20230619,112500,325979150,2565,2565,2565,2565,0
|
|
20230619,112400,325979150,2565,2565,2565,2565,0
|
|
20230619,112300,325979150,2565,2565,2565,2565,0
|
|
20230619,112200,325979150,2565,2565,2565,2565,0
|
|
20230619,112100,325979150,2565,2570,2570,2565,253
|
|
20230619,112000,325330190,2565,2565,2565,2565,0
|
|
20230619,111900,325330190,2565,2565,2565,2565,0
|
|
20230619,111800,325330190,2565,2565,2565,2565,0
|
|
20230619,111700,325330190,2565,2570,2570,2565,1000
|
|
20230619,111600,322763040,2570,2570,2570,2570,0
|
|
20230619,111500,322763040,2570,2570,2570,2570,0
|
|
20230619,111400,322763040,2570,2570,2570,2570,29
|
|
20230619,111300,322688510,2570,2570,2570,2570,0
|
|
20230619,111200,322688510,2570,2570,2570,2570,0
|
|
20230619,111100,322688510,2570,2570,2570,2570,0
|
|
20230619,111000,322688510,2570,2570,2570,2570,79
|
|
20230619,110900,322485480,2580,2580,2580,2580,0
|
|
20230619,110800,322485480,2580,2580,2580,2580,0
|
|
20230619,110700,322485480,2580,2580,2580,2580,0
|
|
20230619,110600,322485480,2580,2580,2580,2580,0
|
|
20230619,110500,322485480,2580,2580,2580,2580,10
|
|
20230619,110400,322459680,2565,2565,2565,2565,48
|
|
20230619,110300,322336560,2580,2580,2580,2580,8
|
|
20230619,110200,322315920,2565,2565,2565,2565,0
|
|
20230619,110100,322315920,2565,2565,2565,2565,0
|
|
20230619,110000,322315920,2565,2565,2565,2565,0
|
|
20230619,105900,322315920,2565,2565,2565,2565,0
|
|
20230619,105800,322315920,2565,2565,2565,2565,0
|
|
20230619,105700,322315920,2565,2565,2565,2565,0
|
|
20230619,105600,322315920,2565,2565,2565,2565,12
|
|
20230619,105500,322285140,2560,2560,2560,2560,5
|
|
20230619,105400,322272340,2565,2565,2565,2565,110
|
|
20230619,105300,321990190,2555,2555,2555,2555,0
|
|
20230619,105200,321990190,2555,2555,2555,2555,0
|
|
20230619,105100,321990190,2555,2555,2555,2555,0
|
|
20230619,105000,321990190,2555,2555,2555,2555,100
|
|
20230619,104900,321734690,2555,2565,2565,2555,173
|
|
20230619,104800,321292665,2565,2565,2565,2565,587
|
|
20230619,104700,319787010,2565,2565,2565,2565,1
|
|
20230619,104600,319784445,2565,2565,2565,2565,500
|
|
20230619,104500,318501945,2565,2565,2565,2565,50
|
|
20230619,104400,318373695,2565,2565,2565,2565,378
|
|
20230619,104300,317404125,2575,2575,2575,2575,0
|
|
20230619,104200,317404125,2575,2575,2575,2575,58
|
|
20230619,104100,317254775,2555,2570,2570,2555,2169
|
|
20230619,104000,311694165,2570,2580,2580,2570,868
|
|
20230619,103900,309462680,2580,2580,2580,2580,0
|
|
20230619,103800,309462680,2580,2580,2580,2580,5
|
|
20230619,103700,309449780,2600,2600,2600,2600,0
|
|
20230619,103600,309449780,2600,2585,2600,2585,30
|
|
20230619,103500,309372040,2580,2580,2580,2580,108
|
|
20230619,103400,309093400,2560,2570,2570,2560,5928
|
|
20230619,103300,293907105,2570,2575,2575,2570,2500
|
|
20230619,103200,287478680,2580,2575,2580,2575,557
|
|
20230619,103100,286043450,2580,2590,2590,2580,2574
|
|
20230619,103000,279400045,2580,2580,2580,2580,0
|
|
20230619,102900,279400045,2580,2580,2580,2580,0
|
|
20230619,102800,279400045,2580,2580,2580,2580,16
|
|
20230619,102700,279358765,2580,2580,2580,2580,0
|
|
20230619,102600,279358765,2580,2580,2580,2580,100
|
|
20230619,102500,279100765,2590,2590,2590,2590,0
|
|
20230619,102400,279100765,2590,2590,2590,2590,5
|
|
20230619,102300,279087815,2580,2570,2580,2570,1006
|
|
20230619,102200,276502335,2580,2580,2580,2580,30
|
|
20230619,102100,276424935,2580,2580,2580,2580,0
|
|
20230619,102000,276424935,2580,2575,2590,2565,1835
|
|
20230619,101900,271709320,2590,2580,2590,2575,2503
|
|
20230619,101800,265253580,2590,2590,2590,2590,1
|
|
20230619,101700,265250990,2590,2590,2590,2590,3
|
|
20230619,101600,265243220,2590,2590,2590,2580,160
|
|
20230619,101500,264829605,2590,2600,2600,2590,1279
|
|
20230619,101400,261512995,2600,2600,2600,2600,0
|
|
20230619,101300,261512995,2600,2610,2610,2600,241
|
|
20230619,101200,260885270,2610,2605,2610,2605,856
|
|
20230619,101100,258651155,2600,2600,2600,2600,5378
|
|
20230619,101000,244668355,2585,2585,2585,2585,0
|
|
20230619,100900,244668355,2585,2585,2585,2585,10886
|
|
20230619,100800,216528045,2585,2595,2595,2585,11284
|
|
20230619,100700,187352880,2600,2600,2600,2600,192
|
|
20230619,100600,186853680,2600,2600,2600,2600,60
|
|
20230619,100500,186697680,2595,2595,2595,2595,0
|
|
20230619,100400,186697680,2595,2600,2600,2595,300
|
|
20230619,100300,185918180,2595,2595,2595,2595,172
|
|
20230619,100200,185471840,2595,2600,2600,2595,641
|
|
20230619,100100,183805245,2600,2605,2605,2595,3535
|
|
20230619,100000,174612400,2615,2605,2615,2605,141
|
|
20230619,095900,174245085,2605,2605,2605,2605,0
|
|
20230619,095800,174245085,2605,2600,2605,2600,518
|
|
20230619,095700,172896835,2600,2620,2620,2600,11188
|
|
20230619,095600,143794600,2620,2620,2620,2620,0
|
|
20230619,095500,143794600,2620,2620,2620,2620,1000
|
|
20230619,095400,141174600,2620,2625,2625,2620,126
|
|
20230619,095300,140844450,2625,2625,2625,2625,20
|
|
20230619,095200,140791950,2620,2625,2625,2620,754
|
|
20230619,095100,138815465,2625,2625,2625,2625,980
|
|
20230619,095000,136242965,2625,2625,2625,2625,1738
|
|
20230619,094900,131680715,2625,2620,2625,2620,9307
|
|
20230619,094800,107251610,2620,2620,2620,2620,0
|
|
20230619,094700,107251610,2620,2620,2620,2620,120
|
|
20230619,094600,106937210,2615,2615,2615,2615,161
|
|
20230619,094500,106516195,2620,2620,2620,2620,0
|
|
20230619,094400,106516195,2620,2620,2620,2620,0
|
|
20230619,094300,106516195,2620,2620,2620,2615,830
|
|
20230619,094200,104341620,2625,2625,2625,2625,1
|
|
20230619,094100,104338995,2625,2625,2625,2625,0
|
|
20230619,094000,104338995,2625,2625,2625,2625,1920
|
|
20230619,093900,99298995,2625,2630,2630,2625,602
|
|
20230619,093800,97718735,2630,2625,2630,2625,222
|
|
20230619,093700,97135145,2625,2630,2630,2625,1137
|
|
20230619,093600,94150470,2630,2630,2630,2630,5
|
|
20230619,093500,94137320,2630,2630,2630,2625,260
|
|
20230619,093400,93454520,2625,2625,2625,2625,30
|
|
20230619,093300,93375770,2625,2630,2630,2625,36
|
|
20230619,093200,93281260,2625,2625,2625,2625,20
|
|
20230619,093100,93228760,2625,2625,2625,2625,38
|
|
20230619,093000,93129010,2615,2615,2615,2615,0
|
|
20230619,092900,93129010,2615,2615,2615,2615,100
|
|
20230619,092800,92867510,2615,2630,2630,2610,1341
|
|
20230619,092700,89355505,2625,2630,2630,2625,21
|
|
20230619,092600,89300330,2625,2605,2630,2605,6348
|
|
20230619,092500,72695785,2610,2605,2610,2605,1053
|
|
20230619,092400,69952455,2610,2610,2610,2605,3594
|
|
20230619,092300,60582115,2610,2605,2610,2605,7
|
|
20230619,092200,60563855,2605,2605,2610,2605,1307
|
|
20230619,092100,57159110,2615,2615,2615,2615,17
|
|
20230619,092000,57114655,2610,2615,2615,2610,665
|
|
20230619,091900,55378370,2620,2620,2620,2620,15
|
|
20230619,091800,55339070,2615,2620,2620,2615,1182
|
|
20230619,091700,52244390,2620,2620,2620,2620,205
|
|
20230619,091600,51707290,2620,2620,2620,2620,72
|
|
20230619,091500,51518650,2625,2615,2625,2615,773
|
|
20230619,091400,49495695,2610,2610,2610,2610,250
|
|
20230619,091300,48843195,2610,2610,2610,2610,1000
|
|
20230619,091200,46233195,2610,2615,2615,2610,551
|
|
20230619,091100,44793285,2615,2620,2620,2615,1886
|
|
20230619,091000,39860945,2625,2625,2625,2625,2
|
|
20230619,090900,39855695,2615,2635,2635,2615,407
|
|
20230619,090800,38786580,2635,2610,2645,2610,3262
|
|
20230619,090700,30208475,2610,2605,2610,2605,1150
|
|
20230619,090600,27209520,2595,2600,2600,2595,345
|
|
20230619,090500,26314205,2595,2595,2595,2595,45
|
|
20230619,090400,26197430,2585,2585,2585,2585,2600
|
|
20230619,090300,19476430,2585,2585,2585,2585,1000
|
|
20230619,090200,16891430,2585,2585,2600,2585,126
|
|
20230619,090100,16565690,2580,2595,2600,2580,2187
|
|
20230619,090000,10915840,2600,2570,2655,2570,4212
|