606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190300,781544195,2880,2880,2880,2880,8855
|
|
20230615,190200,781544195,2880,2880,2880,2880,0
|
|
20230615,190100,781544195,2880,2880,2880,2880,0
|
|
20230615,190000,781544195,2880,2880,2880,2880,0
|
|
20230615,185900,781544195,2880,2880,2880,2880,0
|
|
20230615,185800,781544195,2880,2880,2880,2880,0
|
|
20230615,185700,781544195,2880,2880,2880,2880,0
|
|
20230615,185600,781544195,2880,2880,2880,2880,0
|
|
20230615,185500,781544195,2880,2880,2880,2880,0
|
|
20230615,185400,781544195,2880,2880,2880,2880,0
|
|
20230615,185300,781544195,2880,2880,2880,2880,0
|
|
20230615,185200,781544195,2880,2880,2880,2880,0
|
|
20230615,185100,781544195,2880,2880,2880,2880,0
|
|
20230615,185000,781544195,2880,2880,2880,2880,0
|
|
20230615,184900,781544195,2880,2880,2880,2880,0
|
|
20230615,184800,781544195,2880,2880,2880,2880,0
|
|
20230615,184700,781544195,2880,2880,2880,2880,0
|
|
20230615,184600,781544195,2880,2880,2880,2880,0
|
|
20230615,184500,781544195,2880,2880,2880,2880,0
|
|
20230615,184400,781544195,2880,2880,2880,2880,0
|
|
20230615,184300,781544195,2880,2880,2880,2880,0
|
|
20230615,184200,781544195,2880,2880,2880,2880,0
|
|
20230615,184100,781544195,2880,2880,2880,2880,0
|
|
20230615,184000,781544195,2880,2880,2880,2880,0
|
|
20230615,183900,781544195,2880,2880,2880,2880,0
|
|
20230615,183800,781544195,2880,2880,2880,2880,0
|
|
20230615,183700,781544195,2880,2880,2880,2880,0
|
|
20230615,183600,781544195,2880,2880,2880,2880,0
|
|
20230615,183500,781544195,2880,2880,2880,2880,0
|
|
20230615,183400,781544195,2880,2880,2880,2880,0
|
|
20230615,183300,781544195,2880,2880,2880,2880,8855
|
|
20230615,183200,781544195,2880,2880,2880,2880,0
|
|
20230615,183100,781544195,2880,2880,2880,2880,0
|
|
20230615,183000,781544195,2880,2880,2880,2880,0
|
|
20230615,182900,781544195,2880,2880,2880,2880,0
|
|
20230615,182800,781544195,2880,2880,2880,2880,0
|
|
20230615,182700,781544195,2880,2880,2880,2880,0
|
|
20230615,182600,781544195,2880,2880,2880,2880,0
|
|
20230615,182500,781544195,2880,2880,2880,2880,0
|
|
20230615,182400,781544195,2880,2880,2880,2880,0
|
|
20230615,182300,781544195,2880,2880,2880,2880,0
|
|
20230615,182200,781544195,2880,2880,2880,2880,0
|
|
20230615,182100,781544195,2880,2880,2880,2880,0
|
|
20230615,182000,781544195,2880,2880,2880,2880,0
|
|
20230615,181900,781544195,2880,2880,2880,2880,0
|
|
20230615,181800,781544195,2880,2880,2880,2880,0
|
|
20230615,181700,781544195,2880,2880,2880,2880,0
|
|
20230615,181600,781544195,2880,2880,2880,2880,0
|
|
20230615,181500,781544195,2880,2880,2880,2880,0
|
|
20230615,181400,781544195,2880,2880,2880,2880,0
|
|
20230615,181300,781544195,2880,2880,2880,2880,0
|
|
20230615,181200,781544195,2880,2880,2880,2880,0
|
|
20230615,181100,781544195,2880,2880,2880,2880,0
|
|
20230615,181000,781544195,2880,2880,2880,2880,0
|
|
20230615,180900,781544195,2880,2880,2880,2880,0
|
|
20230615,180800,781544195,2880,2880,2880,2880,0
|
|
20230615,180700,781544195,2880,2880,2880,2880,0
|
|
20230615,180600,781544195,2880,2880,2880,2880,0
|
|
20230615,180500,781544195,2880,2880,2880,2880,0
|
|
20230615,180400,781544195,2880,2880,2880,2880,0
|
|
20230615,180300,781544195,2880,2880,2880,2880,8855
|
|
20230615,180200,781544195,2880,2880,2880,2880,0
|
|
20230615,180100,781544195,2880,2880,2880,2880,0
|
|
20230615,180000,781544195,2880,2880,2880,2880,0
|
|
20230615,175900,781544195,2880,2880,2880,2880,0
|
|
20230615,175800,781544195,2880,2880,2880,2880,0
|
|
20230615,175700,781544195,2880,2880,2880,2880,0
|
|
20230615,175600,781544195,2880,2880,2880,2880,0
|
|
20230615,175500,781544195,2880,2880,2880,2880,0
|
|
20230615,175400,781544195,2880,2880,2880,2880,0
|
|
20230615,175300,781544195,2880,2880,2880,2880,0
|
|
20230615,175200,781544195,2880,2880,2880,2880,0
|
|
20230615,175100,781544195,2880,2880,2880,2880,0
|
|
20230615,175000,781544195,2880,2880,2880,2880,0
|
|
20230615,174900,781544195,2880,2880,2880,2880,0
|
|
20230615,174800,781544195,2880,2880,2880,2880,0
|
|
20230615,174700,781544195,2880,2880,2880,2880,0
|
|
20230615,174600,781544195,2880,2880,2880,2880,0
|
|
20230615,174500,781544195,2880,2880,2880,2880,0
|
|
20230615,174400,781544195,2880,2880,2880,2880,0
|
|
20230615,174300,781544195,2880,2880,2880,2880,0
|
|
20230615,174200,781544195,2880,2880,2880,2880,0
|
|
20230615,174100,781544195,2880,2880,2880,2880,0
|
|
20230615,174000,781544195,2880,2880,2880,2880,0
|
|
20230615,173900,781544195,2880,2880,2880,2880,0
|
|
20230615,173800,781544195,2880,2880,2880,2880,0
|
|
20230615,173700,781544195,2880,2880,2880,2880,0
|
|
20230615,173600,781544195,2880,2880,2880,2880,0
|
|
20230615,173500,781544195,2880,2880,2880,2880,0
|
|
20230615,173400,781544195,2880,2880,2880,2880,0
|
|
20230615,173300,781544195,2880,2880,2880,2880,8855
|
|
20230615,173200,781544195,2880,2880,2880,2880,0
|
|
20230615,173100,781544195,2880,2880,2880,2880,0
|
|
20230615,173000,781544195,2880,2880,2880,2880,0
|
|
20230615,172900,781544195,2880,2880,2880,2880,0
|
|
20230615,172800,781544195,2880,2880,2880,2880,0
|
|
20230615,172700,781544195,2880,2880,2880,2880,0
|
|
20230615,172600,781544195,2880,2880,2880,2880,0
|
|
20230615,172500,781544195,2880,2880,2880,2880,0
|
|
20230615,172400,781544195,2880,2880,2880,2880,0
|
|
20230615,172300,781544195,2880,2880,2880,2880,0
|
|
20230615,172200,781544195,2880,2880,2880,2880,0
|
|
20230615,172100,781544195,2880,2880,2880,2880,0
|
|
20230615,172000,781544195,2880,2880,2880,2880,0
|
|
20230615,171900,781544195,2880,2880,2880,2880,0
|
|
20230615,171800,781544195,2880,2880,2880,2880,0
|
|
20230615,171700,781544195,2880,2880,2880,2880,0
|
|
20230615,171600,781544195,2880,2880,2880,2880,0
|
|
20230615,171500,781544195,2880,2880,2880,2880,0
|
|
20230615,171400,781544195,2880,2880,2880,2880,0
|
|
20230615,171300,781544195,2880,2880,2880,2880,0
|
|
20230615,171200,781544195,2880,2880,2880,2880,0
|
|
20230615,171100,781544195,2880,2880,2880,2880,0
|
|
20230615,171000,781544195,2880,2880,2880,2880,0
|
|
20230615,170900,781544195,2880,2880,2880,2880,0
|
|
20230615,170800,781544195,2880,2880,2880,2880,0
|
|
20230615,170700,781544195,2880,2880,2880,2880,0
|
|
20230615,170600,781544195,2880,2880,2880,2880,0
|
|
20230615,170500,781544195,2880,2880,2880,2880,0
|
|
20230615,170400,781544195,2880,2880,2880,2880,0
|
|
20230615,170300,781544195,2880,2880,2880,2880,8855
|
|
20230615,170200,781544195,2880,2880,2880,2880,0
|
|
20230615,170100,781544195,2880,2880,2880,2880,0
|
|
20230615,170000,781544195,2880,2880,2880,2880,0
|
|
20230615,165900,781544195,2880,2880,2880,2880,0
|
|
20230615,165800,781544195,2880,2880,2880,2880,0
|
|
20230615,165700,781544195,2880,2880,2880,2880,0
|
|
20230615,165600,781544195,2880,2880,2880,2880,0
|
|
20230615,165500,781544195,2880,2880,2880,2880,0
|
|
20230615,165400,781544195,2880,2880,2880,2880,0
|
|
20230615,165300,781544195,2880,2880,2880,2880,0
|
|
20230615,165200,781544195,2880,2880,2880,2880,0
|
|
20230615,165100,781544195,2880,2880,2880,2880,0
|
|
20230615,165000,781544195,2880,2880,2880,2880,0
|
|
20230615,164900,781544195,2880,2880,2880,2880,0
|
|
20230615,164800,781544195,2880,2880,2880,2880,0
|
|
20230615,164700,781544195,2880,2880,2880,2880,0
|
|
20230615,164600,781544195,2880,2880,2880,2880,0
|
|
20230615,164500,781544195,2880,2880,2880,2880,0
|
|
20230615,164400,781544195,2880,2880,2880,2880,0
|
|
20230615,164300,781544195,2880,2880,2880,2880,0
|
|
20230615,164200,781544195,2880,2880,2880,2880,0
|
|
20230615,164100,781544195,2880,2880,2880,2880,0
|
|
20230615,164000,781544195,2880,2880,2880,2880,0
|
|
20230615,163900,781544195,2880,2880,2880,2880,0
|
|
20230615,163800,781544195,2880,2880,2880,2880,0
|
|
20230615,163700,781544195,2880,2880,2880,2880,0
|
|
20230615,163600,781544195,2880,2880,2880,2880,0
|
|
20230615,163500,781544195,2880,2880,2880,2880,0
|
|
20230615,163400,781544195,2880,2880,2880,2880,0
|
|
20230615,163300,781544195,2880,2880,2880,2880,8855
|
|
20230615,163200,781544195,2880,2880,2880,2880,0
|
|
20230615,163100,781544195,2880,2880,2880,2880,0
|
|
20230615,163000,781544195,2880,2880,2880,2880,0
|
|
20230615,162900,781544195,2880,2880,2880,2880,0
|
|
20230615,162800,781544195,2880,2880,2880,2880,0
|
|
20230615,162700,781544195,2880,2880,2880,2880,0
|
|
20230615,162600,781544195,2880,2880,2880,2880,0
|
|
20230615,162500,781544195,2880,2880,2880,2880,0
|
|
20230615,162400,781544195,2880,2880,2880,2880,0
|
|
20230615,162300,781544195,2880,2880,2880,2880,0
|
|
20230615,162200,781544195,2880,2880,2880,2880,0
|
|
20230615,162100,781544195,2880,2880,2880,2880,0
|
|
20230615,162000,781544195,2880,2880,2880,2880,0
|
|
20230615,161900,781544195,2880,2880,2880,2880,0
|
|
20230615,161800,781544195,2880,2880,2880,2880,0
|
|
20230615,161700,781544195,2880,2880,2880,2880,0
|
|
20230615,161600,781544195,2880,2880,2880,2880,0
|
|
20230615,161500,781544195,2880,2880,2880,2880,0
|
|
20230615,161400,781544195,2880,2880,2880,2880,0
|
|
20230615,161300,781544195,2880,2880,2880,2880,0
|
|
20230615,161200,781544195,2880,2880,2880,2880,0
|
|
20230615,161100,781544195,2880,2880,2880,2880,0
|
|
20230615,161000,781544195,2880,2880,2880,2880,0
|
|
20230615,160900,781544195,2880,2880,2880,2880,0
|
|
20230615,160800,781544195,2880,2880,2880,2880,0
|
|
20230615,160700,781544195,2880,2880,2880,2880,0
|
|
20230615,160600,781544195,2880,2880,2880,2880,0
|
|
20230615,160500,781544195,2880,2880,2880,2880,0
|
|
20230615,160400,781544195,2880,2880,2880,2880,0
|
|
20230615,160300,781544195,2880,2880,2880,2880,8855
|
|
20230615,160200,781544195,2880,2880,2880,2880,0
|
|
20230615,160100,781544195,2880,2880,2880,2880,0
|
|
20230615,160000,781544195,2880,2880,2880,2880,0
|
|
20230615,155900,781544195,2880,2880,2880,2880,0
|
|
20230615,155800,781544195,2880,2880,2880,2880,0
|
|
20230615,155700,781544195,2880,2880,2880,2880,0
|
|
20230615,155600,781544195,2880,2880,2880,2880,0
|
|
20230615,155500,781544195,2880,2880,2880,2880,0
|
|
20230615,155400,781544195,2880,2880,2880,2880,0
|
|
20230615,155300,781544195,2880,2880,2880,2880,0
|
|
20230615,155200,781544195,2880,2880,2880,2880,0
|
|
20230615,155100,781544195,2880,2880,2880,2880,0
|
|
20230615,155000,781544195,2880,2880,2880,2880,0
|
|
20230615,154900,781544195,2880,2880,2880,2880,0
|
|
20230615,154800,781544195,2880,2880,2880,2880,0
|
|
20230615,154700,781544195,2880,2880,2880,2880,0
|
|
20230615,154600,781544195,2880,2880,2880,2880,0
|
|
20230615,154500,781544195,2880,2880,2880,2880,0
|
|
20230615,154400,781544195,2880,2880,2880,2880,0
|
|
20230615,154300,781544195,2880,2880,2880,2880,0
|
|
20230615,154200,781544195,2880,2880,2880,2880,0
|
|
20230615,154100,781544195,2880,2880,2880,2880,0
|
|
20230615,154000,781544195,2880,2880,2880,2880,0
|
|
20230615,153900,781544195,2880,2880,2880,2880,0
|
|
20230615,153800,781544195,2880,2880,2880,2880,0
|
|
20230615,153700,781544195,2880,2880,2880,2880,0
|
|
20230615,153600,781544195,2880,2880,2880,2880,0
|
|
20230615,153500,781544195,2880,2880,2880,2880,0
|
|
20230615,153400,781544195,2880,2880,2880,2880,0
|
|
20230615,153300,781544195,2880,2880,2880,2880,8855
|
|
20230615,153200,781544195,2880,2880,2880,2880,0
|
|
20230615,153100,781544195,2880,2880,2880,2880,0
|
|
20230615,153000,781544195,2880,2880,2880,2880,8855
|
|
20230615,152900,756041795,2900,2900,2900,2900,0
|
|
20230615,152800,756041795,2900,2900,2900,2900,0
|
|
20230615,152700,756041795,2900,2900,2900,2900,0
|
|
20230615,152600,756041795,2900,2900,2900,2900,0
|
|
20230615,152500,756041795,2900,2900,2900,2900,0
|
|
20230615,152400,756041795,2900,2900,2900,2900,0
|
|
20230615,152300,756041795,2900,2900,2900,2900,0
|
|
20230615,152200,756041795,2900,2900,2900,2900,0
|
|
20230615,152100,756041795,2900,2900,2900,2900,0
|
|
20230615,152000,756041795,2900,2900,2900,2900,0
|
|
20230615,151900,756041795,2900,2895,2900,2895,450
|
|
20230615,151800,754738860,2895,2895,2895,2895,350
|
|
20230615,151700,753725610,2900,2900,2900,2900,0
|
|
20230615,151600,753725610,2900,2900,2900,2900,0
|
|
20230615,151500,753725610,2900,2895,2900,2895,629
|
|
20230615,151400,751903650,2900,2895,2900,2895,2
|
|
20230615,151300,751897855,2895,2895,2895,2895,227
|
|
20230615,151200,751240690,2900,2900,2900,2895,523
|
|
20230615,151100,749726590,2900,2895,2900,2895,334
|
|
20230615,151000,748759655,2900,2900,2900,2900,397
|
|
20230615,150900,747608355,2900,2900,2900,2900,5
|
|
20230615,150800,747593855,2905,2905,2905,2905,116
|
|
20230615,150700,747256875,2900,2900,2905,2900,44
|
|
20230615,150600,747129265,2900,2900,2900,2900,74
|
|
20230615,150500,746914665,2905,2900,2905,2900,700
|
|
20230615,150400,744883260,2900,2900,2900,2900,1300
|
|
20230615,150300,741113260,2900,2900,2900,2900,1005
|
|
20230615,150200,738198760,2900,2895,2900,2895,173
|
|
20230615,150100,737697675,2900,2900,2900,2900,0
|
|
20230615,150000,737697675,2900,2900,2900,2895,76
|
|
20230615,145900,737477285,2900,2900,2900,2900,54
|
|
20230615,145800,737320685,2900,2900,2900,2900,134
|
|
20230615,145700,736932085,2900,2900,2900,2900,0
|
|
20230615,145600,736932085,2900,2900,2900,2900,538
|
|
20230615,145500,735371885,2900,2900,2900,2900,0
|
|
20230615,145400,735371885,2900,2900,2900,2900,200
|
|
20230615,145300,734791885,2900,2900,2900,2900,582
|
|
20230615,145200,733104085,2900,2895,2900,2895,101
|
|
20230615,145100,732811685,2900,2900,2900,2900,1092
|
|
20230615,145000,729644885,2900,2890,2900,2885,12587
|
|
20230615,144900,693257470,2885,2890,2890,2885,240
|
|
20230615,144800,692564900,2890,2890,2890,2890,1
|
|
20230615,144700,692562010,2885,2885,2885,2885,0
|
|
20230615,144600,692562010,2885,2890,2890,2885,1632
|
|
20230615,144500,687845690,2890,2890,2890,2890,0
|
|
20230615,144400,687845690,2890,2890,2890,2890,0
|
|
20230615,144300,687845690,2890,2885,2890,2885,430
|
|
20230615,144200,686605135,2890,2890,2890,2890,1
|
|
20230615,144100,686602245,2890,2885,2890,2885,2
|
|
20230615,144000,686596470,2885,2885,2885,2885,0
|
|
20230615,143900,686596470,2885,2885,2885,2885,1
|
|
20230615,143800,686593585,2880,2880,2880,2880,1
|
|
20230615,143700,686590705,2880,2885,2885,2880,210
|
|
20230615,143600,685984905,2885,2880,2885,2880,2
|
|
20230615,143500,685979140,2880,2885,2885,2880,2145
|
|
20230615,143400,679791120,2885,2885,2885,2885,761
|
|
20230615,143300,677595635,2885,2885,2885,2885,0
|
|
20230615,143200,677595635,2885,2885,2885,2885,0
|
|
20230615,143100,677595635,2885,2885,2885,2885,0
|
|
20230615,143000,677595635,2885,2885,2885,2885,130
|
|
20230615,142900,677220585,2885,2885,2885,2885,311
|
|
20230615,142800,676323350,2885,2885,2885,2885,92
|
|
20230615,142700,676057930,2890,2890,2890,2890,39
|
|
20230615,142600,675945220,2890,2890,2890,2890,63
|
|
20230615,142500,675763150,2890,2890,2890,2890,270
|
|
20230615,142400,674982850,2890,2890,2890,2890,0
|
|
20230615,142300,674982850,2890,2890,2890,2890,1
|
|
20230615,142200,674979960,2885,2885,2890,2885,4635
|
|
20230615,142100,661607970,2890,2890,2890,2890,1
|
|
20230615,142000,661605080,2890,2885,2890,2885,308
|
|
20230615,141900,660716490,2890,2890,2890,2890,0
|
|
20230615,141800,660716490,2890,2890,2890,2890,5
|
|
20230615,141700,660702040,2890,2890,2890,2890,216
|
|
20230615,141600,660077800,2890,2890,2890,2890,0
|
|
20230615,141500,660077800,2890,2890,2890,2890,0
|
|
20230615,141400,660077800,2890,2890,2890,2890,0
|
|
20230615,141300,660077800,2890,2890,2890,2890,10
|
|
20230615,141200,660048900,2885,2885,2885,2885,40
|
|
20230615,141100,659933500,2890,2890,2890,2890,0
|
|
20230615,141000,659933500,2890,2890,2890,2890,446
|
|
20230615,140900,658644560,2890,2890,2890,2890,2000
|
|
20230615,140800,652864560,2885,2885,2885,2885,1359
|
|
20230615,140700,648943845,2885,2880,2885,2880,13
|
|
20230615,140600,648906400,2885,2885,2885,2885,212
|
|
20230615,140500,648294780,2885,2885,2885,2885,0
|
|
20230615,140400,648294780,2885,2885,2885,2885,0
|
|
20230615,140300,648294780,2885,2885,2885,2885,146
|
|
20230615,140200,647873570,2885,2885,2885,2885,0
|
|
20230615,140100,647873570,2885,2885,2885,2885,959
|
|
20230615,140000,645106855,2885,2885,2885,2885,0
|
|
20230615,135900,645106855,2885,2885,2885,2885,0
|
|
20230615,135800,645106855,2885,2885,2885,2885,0
|
|
20230615,135700,645106855,2885,2885,2885,2885,0
|
|
20230615,135600,645106855,2885,2885,2885,2885,10
|
|
20230615,135500,645078005,2890,2890,2890,2890,232
|
|
20230615,135400,644407525,2890,2890,2890,2890,0
|
|
20230615,135300,644407525,2890,2890,2890,2890,2874
|
|
20230615,135200,636101665,2890,2890,2890,2890,62
|
|
20230615,135100,635922485,2890,2885,2890,2885,3480
|
|
20230615,135000,625865785,2885,2880,2885,2880,4351
|
|
20230615,134900,613323790,2880,2880,2880,2880,0
|
|
20230615,134800,613323790,2880,2880,2880,2880,2
|
|
20230615,134700,613318030,2880,2880,2880,2880,2
|
|
20230615,134600,613312270,2875,2875,2875,2875,0
|
|
20230615,134500,613312270,2875,2875,2875,2875,2
|
|
20230615,134400,613306520,2880,2880,2880,2880,0
|
|
20230615,134300,613306520,2880,2880,2880,2880,0
|
|
20230615,134200,613306520,2880,2880,2880,2880,0
|
|
20230615,134100,613306520,2880,2880,2880,2880,0
|
|
20230615,134000,613306520,2880,2880,2880,2880,50
|
|
20230615,133900,613162520,2880,2875,2880,2875,1534
|
|
20230615,133800,608752265,2875,2875,2875,2875,347
|
|
20230615,133700,607754640,2870,2870,2870,2865,4042
|
|
20230615,133600,596160235,2865,2870,2875,2865,121
|
|
20230615,133500,595813460,2870,2865,2870,2865,108
|
|
20230615,133400,595504000,2870,2870,2870,2870,0
|
|
20230615,133300,595504000,2870,2870,2870,2870,2116
|
|
20230615,133200,589431080,2870,2870,2870,2870,0
|
|
20230615,133100,589431080,2870,2870,2870,2870,0
|
|
20230615,133000,589431080,2870,2870,2870,2870,993
|
|
20230615,132900,586581170,2870,2870,2870,2870,0
|
|
20230615,132800,586581170,2870,2865,2870,2865,408
|
|
20230615,132700,585410250,2870,2870,2870,2870,889
|
|
20230615,132600,582858820,2870,2870,2870,2870,440
|
|
20230615,132500,581596020,2870,2870,2870,2870,0
|
|
20230615,132400,581596020,2870,2870,2870,2870,0
|
|
20230615,132300,581596020,2870,2870,2870,2870,801
|
|
20230615,132200,579297150,2870,2870,2870,2870,50
|
|
20230615,132100,579153650,2870,2870,2870,2870,50
|
|
20230615,132000,579010150,2870,2870,2870,2870,0
|
|
20230615,131900,579010150,2870,2870,2870,2870,0
|
|
20230615,131800,579010150,2870,2870,2870,2870,10
|
|
20230615,131700,578981450,2870,2870,2870,2870,0
|
|
20230615,131600,578981450,2870,2870,2870,2870,0
|
|
20230615,131500,578981450,2870,2870,2870,2870,0
|
|
20230615,131400,578981450,2870,2870,2870,2870,0
|
|
20230615,131300,578981450,2870,2870,2870,2870,500
|
|
20230615,131200,577546450,2870,2870,2870,2870,0
|
|
20230615,131100,577546450,2870,2870,2870,2870,1
|
|
20230615,131000,577543580,2870,2875,2875,2870,5001
|
|
20230615,130900,563188920,2875,2875,2875,2875,160
|
|
20230615,130800,562728920,2875,2875,2875,2875,0
|
|
20230615,130700,562728920,2875,2875,2875,2875,0
|
|
20230615,130600,562728920,2875,2875,2875,2875,0
|
|
20230615,130500,562728920,2875,2870,2875,2870,6
|
|
20230615,130400,562711695,2875,2875,2875,2875,5
|
|
20230615,130300,562697320,2875,2875,2875,2875,0
|
|
20230615,130200,562697320,2875,2875,2875,2875,0
|
|
20230615,130100,562697320,2875,2875,2875,2875,36
|
|
20230615,130000,562593820,2875,2875,2875,2875,0
|
|
20230615,125900,562593820,2875,2875,2875,2875,88
|
|
20230615,125800,562340820,2875,2875,2875,2875,2
|
|
20230615,125700,562335070,2875,2875,2875,2875,1000
|
|
20230615,125600,559460070,2875,2870,2875,2870,328
|
|
20230615,125500,558518705,2870,2870,2870,2870,1887
|
|
20230615,125400,553103015,2870,2870,2870,2870,1000
|
|
20230615,125300,550233015,2875,2875,2875,2875,0
|
|
20230615,125200,550233015,2875,2875,2875,2870,5387
|
|
20230615,125100,534772315,2875,2870,2875,2870,2500
|
|
20230615,125000,527597310,2870,2870,2870,2870,80
|
|
20230615,124900,527367710,2870,2865,2870,2865,5
|
|
20230615,124800,527353380,2865,2865,2865,2865,0
|
|
20230615,124700,527353380,2865,2865,2865,2865,32
|
|
20230615,124600,527261700,2865,2865,2865,2865,150
|
|
20230615,124500,526831950,2865,2865,2865,2865,0
|
|
20230615,124400,526831950,2865,2865,2865,2865,0
|
|
20230615,124300,526831950,2865,2865,2865,2865,0
|
|
20230615,124200,526831950,2865,2865,2865,2865,500
|
|
20230615,124100,525399450,2865,2865,2865,2865,0
|
|
20230615,124000,525399450,2865,2865,2865,2865,0
|
|
20230615,123900,525399450,2865,2865,2865,2865,1
|
|
20230615,123800,525396585,2860,2860,2860,2860,1200
|
|
20230615,123700,521964585,2855,2855,2855,2855,0
|
|
20230615,123600,521964585,2855,2855,2855,2855,100
|
|
20230615,123500,521679085,2855,2855,2855,2855,0
|
|
20230615,123400,521679085,2855,2855,2855,2855,604
|
|
20230615,123300,519954665,2855,2855,2855,2855,451
|
|
20230615,123200,518667060,2855,2855,2855,2855,1050
|
|
20230615,123100,515669310,2855,2855,2855,2855,0
|
|
20230615,123000,515669310,2855,2855,2855,2850,246
|
|
20230615,122900,514967925,2850,2850,2850,2850,2900
|
|
20230615,122800,506702925,2850,2850,2850,2850,0
|
|
20230615,122700,506702925,2850,2850,2850,2850,317
|
|
20230615,122600,505799475,2850,2850,2850,2850,83
|
|
20230615,122500,505562925,2850,2850,2850,2850,32
|
|
20230615,122400,505471725,2850,2850,2850,2850,500
|
|
20230615,122300,504046725,2850,2850,2850,2850,500
|
|
20230615,122200,502621725,2850,2850,2850,2850,0
|
|
20230615,122100,502621725,2850,2850,2850,2850,49
|
|
20230615,122000,502482075,2850,2850,2850,2850,36
|
|
20230615,121900,502379475,2850,2850,2850,2850,100
|
|
20230615,121800,502094475,2850,2850,2850,2850,50
|
|
20230615,121700,501951975,2845,2845,2845,2845,0
|
|
20230615,121600,501951975,2845,2845,2845,2845,25
|
|
20230615,121500,501880850,2850,2850,2850,2850,1034
|
|
20230615,121400,498933950,2850,2850,2850,2850,213
|
|
20230615,121300,498326900,2850,2850,2850,2850,1359
|
|
20230615,121200,494453750,2850,2850,2850,2850,351
|
|
20230615,121100,493453400,2850,2855,2855,2850,2753
|
|
20230615,121000,485603585,2855,2855,2855,2855,250
|
|
20230615,120900,484889835,2855,2855,2855,2855,100
|
|
20230615,120800,484604335,2855,2855,2855,2855,0
|
|
20230615,120700,484604335,2855,2855,2855,2855,0
|
|
20230615,120600,484604335,2855,2855,2855,2855,88
|
|
20230615,120500,484353095,2860,2860,2860,2860,0
|
|
20230615,120400,484353095,2860,2860,2860,2860,0
|
|
20230615,120300,484353095,2860,2860,2860,2860,0
|
|
20230615,120200,484353095,2860,2860,2860,2860,0
|
|
20230615,120100,484353095,2860,2860,2860,2860,10
|
|
20230615,120000,484324495,2860,2860,2860,2860,7
|
|
20230615,115900,484304475,2860,2860,2860,2860,0
|
|
20230615,115800,484304475,2860,2855,2860,2855,714
|
|
20230615,115700,482265975,2855,2850,2855,2850,173
|
|
20230615,115600,481772065,2855,2855,2855,2855,0
|
|
20230615,115500,481772065,2855,2855,2855,2855,0
|
|
20230615,115400,481772065,2855,2855,2855,2855,60
|
|
20230615,115300,481600765,2855,2855,2855,2855,0
|
|
20230615,115200,481600765,2855,2855,2855,2855,10
|
|
20230615,115100,481572215,2855,2855,2855,2855,130
|
|
20230615,115000,481201065,2855,2855,2855,2855,28
|
|
20230615,114900,481121125,2860,2860,2860,2860,50
|
|
20230615,114800,480978125,2860,2860,2860,2860,0
|
|
20230615,114700,480978125,2860,2860,2860,2860,0
|
|
20230615,114600,480978125,2860,2860,2860,2860,0
|
|
20230615,114500,480978125,2860,2860,2860,2860,3
|
|
20230615,114400,480969545,2860,2855,2860,2855,1022
|
|
20230615,114300,478046735,2855,2855,2855,2855,0
|
|
20230615,114200,478046735,2855,2855,2855,2855,0
|
|
20230615,114100,478046735,2855,2850,2855,2850,31
|
|
20230615,114000,477958255,2850,2850,2850,2850,151
|
|
20230615,113900,477527905,2845,2845,2845,2845,0
|
|
20230615,113800,477527905,2845,2845,2845,2845,421
|
|
20230615,113700,476330160,2845,2845,2845,2845,0
|
|
20230615,113600,476330160,2845,2845,2845,2845,88
|
|
20230615,113500,476079800,2850,2850,2850,2850,0
|
|
20230615,113400,476079800,2850,2850,2850,2850,0
|
|
20230615,113300,476079800,2850,2845,2850,2845,11
|
|
20230615,113200,476048455,2840,2845,2845,2840,10000
|
|
20230615,113100,447642055,2850,2850,2850,2850,0
|
|
20230615,113000,447642055,2850,2850,2850,2850,307
|
|
20230615,112900,446767105,2850,2850,2850,2850,0
|
|
20230615,112800,446767105,2850,2850,2850,2850,0
|
|
20230615,112700,446767105,2850,2850,2850,2850,0
|
|
20230615,112600,446767105,2850,2850,2850,2850,845
|
|
20230615,112500,444358855,2855,2855,2855,2855,0
|
|
20230615,112400,444358855,2855,2855,2855,2855,40
|
|
20230615,112300,444244655,2850,2850,2850,2850,0
|
|
20230615,112200,444244655,2850,2850,2850,2850,379
|
|
20230615,112100,443164505,2850,2850,2850,2850,294
|
|
20230615,112000,442326605,2850,2850,2850,2850,80
|
|
20230615,111900,442098605,2845,2850,2850,2845,210
|
|
20230615,111800,441501105,2850,2850,2850,2850,0
|
|
20230615,111700,441501105,2850,2850,2850,2850,22
|
|
20230615,111600,441438405,2850,2840,2850,2840,967
|
|
20230615,111500,438687190,2845,2845,2845,2845,250
|
|
20230615,111400,437975940,2845,2845,2845,2845,0
|
|
20230615,111300,437975940,2845,2840,2845,2840,209
|
|
20230615,111200,437382370,2840,2840,2840,2840,700
|
|
20230615,111100,435394370,2840,2840,2840,2840,522
|
|
20230615,111000,433911890,2840,2840,2840,2840,3122
|
|
20230615,110900,425045410,2845,2850,2850,2845,4310
|
|
20230615,110800,412780680,2845,2850,2850,2845,55
|
|
20230615,110700,412624180,2850,2850,2860,2850,65
|
|
20230615,110600,412438910,2845,2845,2845,2845,372
|
|
20230615,110500,411380570,2845,2845,2845,2845,26
|
|
20230615,110400,411306600,2840,2850,2850,2840,5835
|
|
20230615,110300,394695485,2850,2850,2850,2850,2961
|
|
20230615,110200,386256635,2850,2855,2860,2850,6708
|
|
20230615,110100,367121015,2855,2855,2855,2855,160
|
|
20230615,110000,366664215,2865,2860,2865,2855,14765
|
|
20230615,105900,324446260,2870,2865,2870,2865,101
|
|
20230615,105800,324156890,2865,2865,2870,2865,612
|
|
20230615,105700,322403505,2865,2865,2865,2865,694
|
|
20230615,105600,320415195,2860,2865,2865,2860,235
|
|
20230615,105500,319742920,2865,2865,2865,2865,1616
|
|
20230615,105400,315113080,2865,2865,2865,2865,1351
|
|
20230615,105300,311242465,2865,2865,2865,2865,4365
|
|
20230615,105200,298736740,2865,2865,2870,2865,2198
|
|
20230615,105100,292439465,2865,2865,2870,2865,1019
|
|
20230615,105000,289519935,2870,2870,2870,2870,850
|
|
20230615,104900,287080435,2870,2870,2870,2870,6828
|
|
20230615,104800,267484075,2880,2880,2880,2880,1
|
|
20230615,104700,267481195,2870,2870,2870,2870,10
|
|
20230615,104600,267452495,2870,2870,2870,2870,0
|
|
20230615,104500,267452495,2870,2870,2870,2870,1233
|
|
20230615,104400,263913785,2870,2870,2870,2870,0
|
|
20230615,104300,263913785,2870,2870,2870,2870,200
|
|
20230615,104200,263339785,2865,2865,2865,2865,0
|
|
20230615,104100,263339785,2865,2865,2865,2865,0
|
|
20230615,104000,263339785,2865,2865,2865,2865,35
|
|
20230615,103900,263239510,2865,2865,2865,2865,33
|
|
20230615,103800,263144965,2865,2870,2870,2865,1000
|
|
20230615,103700,260279655,2875,2875,2875,2875,80
|
|
20230615,103600,260049655,2880,2880,2880,2880,10
|
|
20230615,103500,260020855,2880,2880,2880,2880,251
|
|
20230615,103400,259297975,2865,2880,2880,2865,421
|
|
20230615,103300,258091655,2880,2880,2880,2880,1396
|
|
20230615,103200,254071175,2880,2870,2880,2870,16
|
|
20230615,103100,254025145,2870,2870,2870,2870,1614
|
|
20230615,103000,249392965,2870,2870,2870,2870,16
|
|
20230615,102900,249347045,2870,2865,2870,2865,1193
|
|
20230615,102800,245929070,2870,2870,2870,2870,100
|
|
20230615,102700,245642070,2865,2865,2865,2860,634
|
|
20230615,102600,243826660,2865,2865,2865,2865,2202
|
|
20230615,102500,237517930,2870,2865,2870,2865,82
|
|
20230615,102400,237282995,2865,2865,2865,2865,3182
|
|
20230615,102300,228166565,2870,2870,2870,2870,5862
|
|
20230615,102200,211342625,2880,2880,2880,2880,0
|
|
20230615,102100,211342625,2880,2870,2880,2870,3009
|
|
20230615,102000,202706785,2880,2875,2880,2870,7388
|
|
20230615,101900,181478800,2885,2885,2885,2885,0
|
|
20230615,101800,181478800,2885,2885,2885,2885,279
|
|
20230615,101700,180673885,2880,2880,2880,2880,1540
|
|
20230615,101600,176238685,2880,2880,2885,2880,1691
|
|
20230615,101500,171368600,2875,2880,2880,2875,2166
|
|
20230615,101400,165130525,2890,2890,2890,2890,1
|
|
20230615,101300,165127635,2885,2885,2885,2885,111
|
|
20230615,101200,164807400,2895,2895,2895,2895,0
|
|
20230615,101100,164807400,2895,2895,2895,2895,576
|
|
20230615,101000,163139880,2900,2900,2900,2900,0
|
|
20230615,100900,163139880,2900,2880,2900,2880,3
|
|
20230615,100800,163131200,2900,2900,2900,2900,1
|
|
20230615,100700,163128300,2900,2880,2900,2880,1001
|
|
20230615,100600,160245400,2900,2900,2900,2900,1
|
|
20230615,100500,160242500,2900,2880,2900,2880,254
|
|
20230615,100400,159510960,2880,2880,2880,2880,2802
|
|
20230615,100300,151441200,2880,2900,2900,2880,2166
|
|
20230615,100200,145183310,2900,2900,2900,2900,26
|
|
20230615,100100,145107910,2900,2900,2900,2900,0
|
|
20230615,100000,145107910,2900,2890,2900,2890,116
|
|
20230615,095900,144772630,2890,2890,2890,2890,95
|
|
20230615,095800,144498080,2900,2900,2900,2900,10
|
|
20230615,095700,144469080,2905,2905,2905,2905,0
|
|
20230615,095600,144469080,2905,2905,2905,2905,0
|
|
20230615,095500,144469080,2905,2905,2905,2905,0
|
|
20230615,095400,144469080,2905,2905,2905,2905,20
|
|
20230615,095300,144410980,2900,2900,2900,2900,2970
|
|
20230615,095200,135797980,2905,2905,2905,2905,1
|
|
20230615,095100,135795075,2900,2905,2905,2900,114
|
|
20230615,095000,135464225,2900,2900,2900,2900,1047
|
|
20230615,094900,132427925,2900,2900,2900,2900,0
|
|
20230615,094800,132427925,2900,2895,2900,2895,759
|
|
20230615,094700,130230615,2895,2895,2895,2895,0
|
|
20230615,094600,130230615,2895,2895,2895,2895,3
|
|
20230615,094500,130221930,2890,2890,2890,2890,200
|
|
20230615,094400,129643930,2895,2895,2895,2895,200
|
|
20230615,094300,129064930,2895,2890,2895,2885,2158
|
|
20230615,094200,122834530,2890,2890,2890,2890,85
|
|
20230615,094100,122588880,2895,2895,2895,2895,355
|
|
20230615,094000,121561155,2900,2895,2900,2895,173
|
|
20230615,093900,121060040,2895,2895,2895,2895,600
|
|
20230615,093800,119323040,2895,2895,2895,2895,600
|
|
20230615,093700,117586040,2895,2895,2895,2895,4
|
|
20230615,093600,117574460,2895,2895,2895,2895,3
|
|
20230615,093500,117565775,2895,2890,2895,2890,252
|
|
20230615,093400,116837490,2895,2895,2895,2895,1
|
|
20230615,093300,116834595,2890,2895,2895,2890,2881
|
|
20230615,093200,108508500,2890,2890,2890,2890,250
|
|
20230615,093100,107786000,2895,2895,2895,2895,40
|
|
20230615,093000,107670200,2895,2895,2895,2895,57
|
|
20230615,092900,107505185,2895,2895,2895,2895,80
|
|
20230615,092800,107273585,2895,2895,2895,2895,20
|
|
20230615,092700,107215685,2895,2895,2895,2895,100
|
|
20230615,092600,106926185,2895,2895,2895,2895,150
|
|
20230615,092500,106491935,2895,2895,2895,2895,0
|
|
20230615,092400,106491935,2895,2890,2895,2890,354
|
|
20230615,092300,105467355,2895,2895,2895,2895,10
|
|
20230615,092200,105438405,2895,2890,2895,2890,101
|
|
20230615,092100,105146510,2885,2890,2890,2885,50
|
|
20230615,092000,105002240,2895,2895,2895,2895,53
|
|
20230615,091900,104848805,2890,2890,2890,2890,250
|
|
20230615,091800,104126305,2890,2885,2890,2880,1100
|
|
20230615,091700,100957795,2875,2890,2890,2875,4
|
|
20230615,091600,100946250,2890,2885,2890,2875,806
|
|
20230615,091500,98621935,2890,2870,2890,2870,635
|
|
20230615,091400,96798405,2870,2890,2890,2870,121
|
|
20230615,091300,96451115,2870,2875,2875,2870,1000
|
|
20230615,091200,93576765,2875,2875,2875,2875,1
|
|
20230615,091100,93573890,2890,2880,2890,2865,17213
|
|
20230615,091000,44179145,2895,2880,2895,2880,349
|
|
20230615,090900,43171220,2880,2895,2895,2880,1846
|
|
20230615,090800,37846230,2900,2900,2900,2900,0
|
|
20230615,090700,37846230,2900,2900,2900,2900,112
|
|
20230615,090600,37521430,2910,2910,2910,2910,11
|
|
20230615,090500,37489420,2910,2890,2910,2890,161
|
|
20230615,090400,37024070,2890,2895,2895,2890,2847
|
|
20230615,090300,28786180,2910,2890,2915,2890,210
|
|
20230615,090200,28177755,2915,2895,2915,2890,2649
|
|
20230615,090100,20496855,2890,2885,2890,2885,3975
|
|
20230615,090000,9013505,2885,2870,2885,2870,3140
|