598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185500,437543605,2475,2475,2475,2475,1229
|
|
20230615,185400,437543605,2475,2475,2475,2475,0
|
|
20230615,185300,437543605,2475,2475,2475,2475,0
|
|
20230615,185200,437543605,2475,2475,2475,2475,0
|
|
20230615,185100,437543605,2475,2475,2475,2475,0
|
|
20230615,185000,437543605,2475,2475,2475,2475,0
|
|
20230615,184900,437543605,2475,2475,2475,2475,0
|
|
20230615,184800,437543605,2475,2475,2475,2475,0
|
|
20230615,184700,437543605,2475,2475,2475,2475,0
|
|
20230615,184600,437543605,2475,2475,2475,2475,0
|
|
20230615,184500,437543605,2475,2475,2475,2475,0
|
|
20230615,184400,437543605,2475,2475,2475,2475,0
|
|
20230615,184300,437543605,2475,2475,2475,2475,0
|
|
20230615,184200,437543605,2475,2475,2475,2475,0
|
|
20230615,184100,437543605,2475,2475,2475,2475,0
|
|
20230615,184000,437543605,2475,2475,2475,2475,0
|
|
20230615,183900,437543605,2475,2475,2475,2475,0
|
|
20230615,183800,437543605,2475,2475,2475,2475,0
|
|
20230615,183700,437543605,2475,2475,2475,2475,0
|
|
20230615,183600,437543605,2475,2475,2475,2475,0
|
|
20230615,183500,437543605,2475,2475,2475,2475,0
|
|
20230615,183400,437543605,2475,2475,2475,2475,0
|
|
20230615,183300,437543605,2475,2475,2475,2475,0
|
|
20230615,183200,437543605,2475,2475,2475,2475,0
|
|
20230615,183100,437543605,2475,2475,2475,2475,0
|
|
20230615,183000,437543605,2475,2475,2475,2475,0
|
|
20230615,182900,437543605,2475,2475,2475,2475,0
|
|
20230615,182800,437543605,2475,2475,2475,2475,0
|
|
20230615,182700,437543605,2475,2475,2475,2475,0
|
|
20230615,182600,437543605,2475,2475,2475,2475,0
|
|
20230615,182500,437543605,2475,2475,2475,2475,1229
|
|
20230615,182400,437543605,2475,2475,2475,2475,0
|
|
20230615,182300,437543605,2475,2475,2475,2475,0
|
|
20230615,182200,437543605,2475,2475,2475,2475,0
|
|
20230615,182100,437543605,2475,2475,2475,2475,0
|
|
20230615,182000,437543605,2475,2475,2475,2475,0
|
|
20230615,181900,437543605,2475,2475,2475,2475,0
|
|
20230615,181800,437543605,2475,2475,2475,2475,0
|
|
20230615,181700,437543605,2475,2475,2475,2475,0
|
|
20230615,181600,437543605,2475,2475,2475,2475,0
|
|
20230615,181500,437543605,2475,2475,2475,2475,0
|
|
20230615,181400,437543605,2475,2475,2475,2475,0
|
|
20230615,181300,437543605,2475,2475,2475,2475,0
|
|
20230615,181200,437543605,2475,2475,2475,2475,0
|
|
20230615,181100,437543605,2475,2475,2475,2475,0
|
|
20230615,181000,437543605,2475,2475,2475,2475,0
|
|
20230615,180900,437543605,2475,2475,2475,2475,0
|
|
20230615,180800,437543605,2475,2475,2475,2475,0
|
|
20230615,180700,437543605,2475,2475,2475,2475,0
|
|
20230615,180600,437543605,2475,2475,2475,2475,0
|
|
20230615,180500,437543605,2475,2475,2475,2475,0
|
|
20230615,180400,437543605,2475,2475,2475,2475,0
|
|
20230615,180300,437543605,2475,2475,2475,2475,0
|
|
20230615,180200,437543605,2475,2475,2475,2475,0
|
|
20230615,180100,437543605,2475,2475,2475,2475,0
|
|
20230615,180000,437543605,2475,2475,2475,2475,0
|
|
20230615,175900,437543605,2475,2475,2475,2475,0
|
|
20230615,175800,437543605,2475,2475,2475,2475,0
|
|
20230615,175700,437543605,2475,2475,2475,2475,0
|
|
20230615,175600,437543605,2475,2475,2475,2475,0
|
|
20230615,175500,437543605,2475,2475,2475,2475,1229
|
|
20230615,175400,437543605,2475,2475,2475,2475,0
|
|
20230615,175300,437543605,2475,2475,2475,2475,0
|
|
20230615,175200,437543605,2475,2475,2475,2475,0
|
|
20230615,175100,437543605,2475,2475,2475,2475,0
|
|
20230615,175000,437543605,2475,2475,2475,2475,0
|
|
20230615,174900,437543605,2475,2475,2475,2475,0
|
|
20230615,174800,437543605,2475,2475,2475,2475,0
|
|
20230615,174700,437543605,2475,2475,2475,2475,0
|
|
20230615,174600,437543605,2475,2475,2475,2475,0
|
|
20230615,174500,437543605,2475,2475,2475,2475,0
|
|
20230615,174400,437543605,2475,2475,2475,2475,0
|
|
20230615,174300,437543605,2475,2475,2475,2475,0
|
|
20230615,174200,437543605,2475,2475,2475,2475,0
|
|
20230615,174100,437543605,2475,2475,2475,2475,0
|
|
20230615,174000,437543605,2475,2475,2475,2475,0
|
|
20230615,173900,437543605,2475,2475,2475,2475,0
|
|
20230615,173800,437543605,2475,2475,2475,2475,0
|
|
20230615,173700,437543605,2475,2475,2475,2475,0
|
|
20230615,173600,437543605,2475,2475,2475,2475,0
|
|
20230615,173500,437543605,2475,2475,2475,2475,0
|
|
20230615,173400,437543605,2475,2475,2475,2475,0
|
|
20230615,173300,437543605,2475,2475,2475,2475,0
|
|
20230615,173200,437543605,2475,2475,2475,2475,0
|
|
20230615,173100,437543605,2475,2475,2475,2475,0
|
|
20230615,173000,437543605,2475,2475,2475,2475,0
|
|
20230615,172900,437543605,2475,2475,2475,2475,0
|
|
20230615,172800,437543605,2475,2475,2475,2475,0
|
|
20230615,172700,437543605,2475,2475,2475,2475,0
|
|
20230615,172600,437543605,2475,2475,2475,2475,0
|
|
20230615,172500,437543605,2475,2475,2475,2475,1229
|
|
20230615,172400,437543605,2475,2475,2475,2475,0
|
|
20230615,172300,437543605,2475,2475,2475,2475,0
|
|
20230615,172200,437543605,2475,2475,2475,2475,0
|
|
20230615,172100,437543605,2475,2475,2475,2475,0
|
|
20230615,172000,437543605,2475,2475,2475,2475,0
|
|
20230615,171900,437543605,2475,2475,2475,2475,0
|
|
20230615,171800,437543605,2475,2475,2475,2475,0
|
|
20230615,171700,437543605,2475,2475,2475,2475,0
|
|
20230615,171600,437543605,2475,2475,2475,2475,0
|
|
20230615,171500,437543605,2475,2475,2475,2475,0
|
|
20230615,171400,437543605,2475,2475,2475,2475,0
|
|
20230615,171300,437543605,2475,2475,2475,2475,0
|
|
20230615,171200,437543605,2475,2475,2475,2475,0
|
|
20230615,171100,437543605,2475,2475,2475,2475,0
|
|
20230615,171000,437543605,2475,2475,2475,2475,0
|
|
20230615,170900,437543605,2475,2475,2475,2475,0
|
|
20230615,170800,437543605,2475,2475,2475,2475,0
|
|
20230615,170700,437543605,2475,2475,2475,2475,0
|
|
20230615,170600,437543605,2475,2475,2475,2475,0
|
|
20230615,170500,437543605,2475,2475,2475,2475,0
|
|
20230615,170400,437543605,2475,2475,2475,2475,0
|
|
20230615,170300,437543605,2475,2475,2475,2475,0
|
|
20230615,170200,437543605,2475,2475,2475,2475,0
|
|
20230615,170100,437543605,2475,2475,2475,2475,0
|
|
20230615,170000,437543605,2475,2475,2475,2475,0
|
|
20230615,165900,437543605,2475,2475,2475,2475,0
|
|
20230615,165800,437543605,2475,2475,2475,2475,0
|
|
20230615,165700,437543605,2475,2475,2475,2475,0
|
|
20230615,165600,437543605,2475,2475,2475,2475,0
|
|
20230615,165500,437543605,2475,2475,2475,2475,1229
|
|
20230615,165400,437543605,2475,2475,2475,2475,0
|
|
20230615,165300,437543605,2475,2475,2475,2475,0
|
|
20230615,165200,437543605,2475,2475,2475,2475,0
|
|
20230615,165100,437543605,2475,2475,2475,2475,0
|
|
20230615,165000,437543605,2475,2475,2475,2475,0
|
|
20230615,164900,437543605,2475,2475,2475,2475,0
|
|
20230615,164800,437543605,2475,2475,2475,2475,0
|
|
20230615,164700,437543605,2475,2475,2475,2475,0
|
|
20230615,164600,437543605,2475,2475,2475,2475,0
|
|
20230615,164500,437543605,2475,2475,2475,2475,0
|
|
20230615,164400,437543605,2475,2475,2475,2475,0
|
|
20230615,164300,437543605,2475,2475,2475,2475,0
|
|
20230615,164200,437543605,2475,2475,2475,2475,0
|
|
20230615,164100,437543605,2475,2475,2475,2475,0
|
|
20230615,164000,437543605,2475,2475,2475,2475,0
|
|
20230615,163900,437543605,2475,2475,2475,2475,0
|
|
20230615,163800,437543605,2475,2475,2475,2475,0
|
|
20230615,163700,437543605,2475,2475,2475,2475,0
|
|
20230615,163600,437543605,2475,2475,2475,2475,0
|
|
20230615,163500,437543605,2475,2475,2475,2475,0
|
|
20230615,163400,437543605,2475,2475,2475,2475,0
|
|
20230615,163300,437543605,2475,2475,2475,2475,0
|
|
20230615,163200,437543605,2475,2475,2475,2475,0
|
|
20230615,163100,437543605,2475,2475,2475,2475,0
|
|
20230615,163000,437543605,2475,2475,2475,2475,0
|
|
20230615,162900,437543605,2475,2475,2475,2475,0
|
|
20230615,162800,437543605,2475,2475,2475,2475,0
|
|
20230615,162700,437543605,2475,2475,2475,2475,0
|
|
20230615,162600,437543605,2475,2475,2475,2475,0
|
|
20230615,162500,437543605,2475,2475,2475,2475,1229
|
|
20230615,162400,437543605,2475,2475,2475,2475,0
|
|
20230615,162300,437543605,2475,2475,2475,2475,0
|
|
20230615,162200,437543605,2475,2475,2475,2475,0
|
|
20230615,162100,437543605,2475,2475,2475,2475,0
|
|
20230615,162000,437543605,2475,2475,2475,2475,0
|
|
20230615,161900,437543605,2475,2475,2475,2475,0
|
|
20230615,161800,437543605,2475,2475,2475,2475,0
|
|
20230615,161700,437543605,2475,2475,2475,2475,0
|
|
20230615,161600,437543605,2475,2475,2475,2475,0
|
|
20230615,161500,437543605,2475,2475,2475,2475,0
|
|
20230615,161400,437543605,2475,2475,2475,2475,0
|
|
20230615,161300,437543605,2475,2475,2475,2475,0
|
|
20230615,161200,437543605,2475,2475,2475,2475,0
|
|
20230615,161100,437543605,2475,2475,2475,2475,0
|
|
20230615,161000,437543605,2475,2475,2475,2475,0
|
|
20230615,160900,437543605,2475,2475,2475,2475,0
|
|
20230615,160800,437543605,2475,2475,2475,2475,0
|
|
20230615,160700,437543605,2475,2475,2475,2475,0
|
|
20230615,160600,437543605,2475,2475,2475,2475,0
|
|
20230615,160500,437543605,2475,2475,2475,2475,0
|
|
20230615,160400,437543605,2475,2475,2475,2475,0
|
|
20230615,160300,437543605,2475,2475,2475,2475,0
|
|
20230615,160200,437543605,2475,2475,2475,2475,0
|
|
20230615,160100,437543605,2475,2475,2475,2475,0
|
|
20230615,160000,437543605,2475,2475,2475,2475,0
|
|
20230615,155900,437543605,2475,2475,2475,2475,0
|
|
20230615,155800,437543605,2475,2475,2475,2475,0
|
|
20230615,155700,437543605,2475,2475,2475,2475,0
|
|
20230615,155600,437543605,2475,2475,2475,2475,0
|
|
20230615,155500,437543605,2475,2475,2475,2475,1229
|
|
20230615,155400,437543605,2475,2475,2475,2475,0
|
|
20230615,155300,437543605,2475,2475,2475,2475,0
|
|
20230615,155200,437543605,2475,2475,2475,2475,0
|
|
20230615,155100,437543605,2475,2475,2475,2475,0
|
|
20230615,155000,437543605,2475,2475,2475,2475,0
|
|
20230615,154900,437543605,2475,2475,2475,2475,0
|
|
20230615,154800,437543605,2475,2475,2475,2475,0
|
|
20230615,154700,437543605,2475,2475,2475,2475,0
|
|
20230615,154600,437543605,2475,2475,2475,2475,0
|
|
20230615,154500,437543605,2475,2475,2475,2475,0
|
|
20230615,154400,437543605,2475,2475,2475,2475,0
|
|
20230615,154300,437543605,2475,2475,2475,2475,0
|
|
20230615,154200,437543605,2475,2475,2475,2475,0
|
|
20230615,154100,437543605,2475,2475,2475,2475,0
|
|
20230615,154000,437543605,2475,2475,2475,2475,0
|
|
20230615,153900,437543605,2475,2475,2475,2475,0
|
|
20230615,153800,437543605,2475,2475,2475,2475,0
|
|
20230615,153700,437543605,2475,2475,2475,2475,0
|
|
20230615,153600,437543605,2475,2475,2475,2475,0
|
|
20230615,153500,437543605,2475,2475,2475,2475,0
|
|
20230615,153400,437543605,2475,2475,2475,2475,0
|
|
20230615,153300,437543605,2475,2475,2475,2475,0
|
|
20230615,153200,437543605,2475,2475,2475,2475,0
|
|
20230615,153100,437543605,2475,2475,2475,2475,0
|
|
20230615,153000,437543605,2475,2475,2475,2475,1229
|
|
20230615,152900,434501830,2420,2420,2420,2420,0
|
|
20230615,152800,434501830,2420,2420,2420,2420,0
|
|
20230615,152700,434501830,2420,2420,2420,2420,0
|
|
20230615,152600,434501830,2420,2420,2420,2420,0
|
|
20230615,152500,434501830,2420,2420,2420,2420,0
|
|
20230615,152400,434501830,2420,2420,2420,2420,0
|
|
20230615,152300,434501830,2420,2420,2420,2420,0
|
|
20230615,152200,434501830,2420,2420,2420,2420,0
|
|
20230615,152100,434501830,2420,2420,2420,2420,0
|
|
20230615,152000,434501830,2420,2420,2420,2420,0
|
|
20230615,151900,434501830,2420,2400,2425,2400,331
|
|
20230615,151800,433705360,2400,2420,2425,2400,1859
|
|
20230615,151700,429240595,2415,2420,2420,2415,13
|
|
20230615,151600,429209170,2405,2405,2405,2405,173
|
|
20230615,151500,428793105,2420,2420,2425,2415,178
|
|
20230615,151400,428361735,2420,2410,2420,2410,12
|
|
20230615,151300,428332725,2425,2415,2425,2415,15
|
|
20230615,151200,428296420,2425,2415,2425,2410,133
|
|
20230615,151100,427974125,2425,2415,2425,2415,22
|
|
20230615,151000,427920915,2420,2405,2425,2400,332
|
|
20230615,150900,427121180,2415,2415,2415,2415,2
|
|
20230615,150800,427116350,2420,2415,2420,2415,293
|
|
20230615,150700,426408745,2420,2420,2425,2420,656
|
|
20230615,150600,424818295,2420,2415,2420,2415,9
|
|
20230615,150500,424796540,2415,2420,2425,2400,133
|
|
20230615,150400,424476155,2420,2420,2420,2420,3
|
|
20230615,150300,424468895,2425,2425,2425,2425,0
|
|
20230615,150200,424468895,2425,2415,2425,2415,10
|
|
20230615,150100,424444705,2420,2415,2420,2415,6
|
|
20230615,150000,424430210,2415,2420,2425,2415,146
|
|
20230615,145900,424076350,2425,2420,2425,2420,10
|
|
20230615,145800,424052115,2415,2415,2415,2415,0
|
|
20230615,145700,424052115,2415,2415,2415,2415,4
|
|
20230615,145600,424042455,2425,2425,2425,2425,0
|
|
20230615,145500,424042455,2425,2415,2425,2415,128
|
|
20230615,145400,423732145,2400,2400,2400,2400,0
|
|
20230615,145300,423732145,2400,2400,2400,2400,0
|
|
20230615,145200,423732145,2400,2400,2400,2400,9
|
|
20230615,145100,423710545,2425,2425,2425,2425,0
|
|
20230615,145000,423710545,2425,2415,2425,2415,128
|
|
20230615,144900,423401260,2415,2415,2415,2415,20
|
|
20230615,144800,423352960,2420,2420,2420,2420,0
|
|
20230615,144700,423352960,2420,2420,2420,2420,1074
|
|
20230615,144600,420753880,2420,2400,2420,2400,1097
|
|
20230615,144500,418099540,2415,2395,2415,2395,139
|
|
20230615,144400,417764055,2415,2395,2415,2395,157
|
|
20230615,144300,417388000,2395,2395,2395,2385,14
|
|
20230615,144200,417354570,2415,2385,2415,2385,2275
|
|
20230615,144100,411867360,2385,2380,2425,2380,2200
|
|
20230615,144000,406545265,2375,2375,2375,2375,1
|
|
20230615,143900,406542890,2365,2365,2365,2365,0
|
|
20230615,143800,406542890,2365,2365,2365,2365,0
|
|
20230615,143700,406542890,2365,2365,2365,2365,0
|
|
20230615,143600,406542890,2365,2365,2365,2365,70
|
|
20230615,143500,406377340,2365,2365,2365,2365,0
|
|
20230615,143400,406377340,2365,2360,2365,2360,1915
|
|
20230615,143300,401848370,2345,2345,2345,2345,0
|
|
20230615,143200,401848370,2345,2340,2345,2340,3309
|
|
20230615,143100,394099090,2335,2340,2340,2335,1769
|
|
20230615,143000,389963310,2345,2360,2375,2320,26166
|
|
20230615,142900,328731655,2370,2370,2370,2370,73
|
|
20230615,142800,328558645,2360,2370,2370,2360,11256
|
|
20230615,142700,301973790,2370,2375,2375,2370,2522
|
|
20230615,142600,295994580,2375,2380,2380,2370,6336
|
|
20230615,142500,280953280,2385,2410,2410,2385,944
|
|
20230615,142400,278689255,2410,2410,2410,2410,0
|
|
20230615,142300,278689255,2410,2410,2410,2410,0
|
|
20230615,142200,278689255,2410,2410,2410,2410,3
|
|
20230615,142100,278682025,2410,2410,2410,2410,20
|
|
20230615,142000,278633825,2410,2410,2410,2410,262
|
|
20230615,141900,278002405,2410,2410,2410,2410,83
|
|
20230615,141800,277802375,2425,2425,2425,2425,0
|
|
20230615,141700,277802375,2425,2425,2425,2425,0
|
|
20230615,141600,277802375,2425,2415,2425,2415,2285
|
|
20230615,141500,272264155,2425,2425,2425,2425,0
|
|
20230615,141400,272264155,2425,2425,2425,2425,0
|
|
20230615,141300,272264155,2425,2425,2425,2425,0
|
|
20230615,141200,272264155,2425,2425,2425,2425,0
|
|
20230615,141100,272264155,2425,2425,2425,2425,0
|
|
20230615,141000,272264155,2425,2420,2425,2415,1480
|
|
20230615,140900,268685945,2425,2425,2425,2425,0
|
|
20230615,140800,268685945,2425,2425,2425,2425,262
|
|
20230615,140700,268050595,2420,2415,2420,2415,980
|
|
20230615,140600,265683870,2410,2410,2410,2410,0
|
|
20230615,140500,265683870,2410,2410,2410,2410,21
|
|
20230615,140400,265633260,2415,2415,2415,2415,0
|
|
20230615,140300,265633260,2415,2415,2415,2415,0
|
|
20230615,140200,265633260,2415,2415,2415,2415,1
|
|
20230615,140100,265630845,2405,2405,2405,2405,0
|
|
20230615,140000,265630845,2405,2405,2405,2405,0
|
|
20230615,135900,265630845,2405,2405,2405,2405,54
|
|
20230615,135800,265500975,2410,2410,2410,2410,76
|
|
20230615,135700,265317815,2410,2410,2410,2410,638
|
|
20230615,135600,263780235,2400,2400,2400,2400,0
|
|
20230615,135500,263780235,2400,2400,2400,2400,0
|
|
20230615,135400,263780235,2400,2400,2400,2400,2
|
|
20230615,135300,263775435,2400,2400,2400,2400,1
|
|
20230615,135200,263773035,2390,2390,2390,2390,40
|
|
20230615,135100,263677435,2415,2415,2415,2415,0
|
|
20230615,135000,263677435,2415,2390,2415,2390,125
|
|
20230615,134900,263378080,2390,2385,2390,2385,709
|
|
20230615,134800,261684270,2370,2370,2370,2370,0
|
|
20230615,134700,261684270,2370,2370,2370,2370,0
|
|
20230615,134600,261684270,2370,2370,2370,2370,0
|
|
20230615,134500,261684270,2370,2370,2370,2370,0
|
|
20230615,134400,261684270,2370,2375,2375,2370,1433
|
|
20230615,134300,258281410,2385,2385,2385,2385,0
|
|
20230615,134200,258281410,2385,2385,2385,2385,0
|
|
20230615,134100,258281410,2385,2385,2385,2385,0
|
|
20230615,134000,258281410,2385,2385,2385,2385,5
|
|
20230615,133900,258269485,2385,2385,2385,2385,10
|
|
20230615,133800,258245635,2385,2385,2385,2385,0
|
|
20230615,133700,258245635,2385,2385,2385,2385,300
|
|
20230615,133600,257530135,2375,2375,2375,2375,0
|
|
20230615,133500,257530135,2375,2375,2375,2375,700
|
|
20230615,133400,255867635,2385,2385,2385,2385,4
|
|
20230615,133300,255858095,2385,2385,2385,2385,2
|
|
20230615,133200,255853325,2385,2385,2385,2385,2
|
|
20230615,133100,255848555,2385,2385,2385,2385,0
|
|
20230615,133000,255848555,2385,2385,2385,2385,2
|
|
20230615,132900,255843785,2390,2390,2390,2390,0
|
|
20230615,132800,255843785,2390,2390,2390,2390,0
|
|
20230615,132700,255843785,2390,2390,2390,2390,53
|
|
20230615,132600,255717115,2390,2390,2390,2385,2254
|
|
20230615,132500,250330205,2410,2395,2415,2370,13769
|
|
20230615,132400,217481465,2395,2395,2395,2395,753
|
|
20230615,132300,215678030,2400,2400,2400,2400,0
|
|
20230615,132200,215678030,2400,2400,2400,2400,0
|
|
20230615,132100,215678030,2400,2400,2400,2400,60
|
|
20230615,132000,215534030,2400,2400,2400,2400,0
|
|
20230615,131900,215534030,2400,2400,2400,2400,0
|
|
20230615,131800,215534030,2400,2400,2400,2400,0
|
|
20230615,131700,215534030,2400,2400,2400,2400,848
|
|
20230615,131600,213498830,2400,2400,2400,2400,91
|
|
20230615,131500,213280430,2400,2400,2400,2400,1124
|
|
20230615,131400,210582830,2400,2400,2400,2400,0
|
|
20230615,131300,210582830,2400,2415,2415,2400,1395
|
|
20230615,131200,207224550,2410,2410,2410,2410,9
|
|
20230615,131100,207202860,2410,2410,2410,2410,18
|
|
20230615,131000,207159480,2405,2405,2405,2405,0
|
|
20230615,130900,207159480,2405,2405,2405,2405,0
|
|
20230615,130800,207159480,2405,2405,2405,2405,1
|
|
20230615,130700,207157075,2405,2405,2405,2405,18
|
|
20230615,130600,207113785,2405,2405,2405,2405,18
|
|
20230615,130500,207070495,2400,2400,2400,2400,500
|
|
20230615,130400,205870495,2400,2400,2400,2400,0
|
|
20230615,130300,205870495,2400,2400,2400,2400,0
|
|
20230615,130200,205870495,2400,2400,2400,2400,190
|
|
20230615,130100,205414495,2400,2400,2400,2400,0
|
|
20230615,130000,205414495,2400,2400,2400,2400,200
|
|
20230615,125900,204934495,2400,2400,2400,2400,0
|
|
20230615,125800,204934495,2400,2400,2400,2400,469
|
|
20230615,125700,203808895,2400,2400,2400,2400,0
|
|
20230615,125600,203808895,2400,2400,2400,2400,0
|
|
20230615,125500,203808895,2400,2400,2400,2400,0
|
|
20230615,125400,203808895,2400,2400,2400,2400,0
|
|
20230615,125300,203808895,2400,2400,2400,2400,0
|
|
20230615,125200,203808895,2400,2400,2400,2400,409
|
|
20230615,125100,202827295,2400,2400,2400,2400,500
|
|
20230615,125000,201627295,2400,2400,2400,2400,0
|
|
20230615,124900,201627295,2400,2400,2400,2400,0
|
|
20230615,124800,201627295,2400,2400,2400,2400,551
|
|
20230615,124700,200304895,2395,2395,2395,2395,0
|
|
20230615,124600,200304895,2395,2400,2400,2395,300
|
|
20230615,124500,199585395,2395,2395,2395,2395,0
|
|
20230615,124400,199585395,2395,2395,2395,2395,163
|
|
20230615,124300,199195010,2395,2395,2395,2395,391
|
|
20230615,124200,198258565,2395,2395,2395,2395,0
|
|
20230615,124100,198258565,2395,2395,2395,2395,0
|
|
20230615,124000,198258565,2395,2395,2395,2395,51
|
|
20230615,123900,198136420,2395,2395,2395,2395,123
|
|
20230615,123800,197841835,2400,2400,2400,2400,249
|
|
20230615,123700,197244235,2405,2405,2405,2405,0
|
|
20230615,123600,197244235,2405,2405,2405,2405,50
|
|
20230615,123500,197123985,2405,2400,2405,2400,569
|
|
20230615,123400,195756040,2405,2405,2405,2405,0
|
|
20230615,123300,195756040,2405,2405,2405,2405,602
|
|
20230615,123200,194308230,2405,2410,2410,2405,35
|
|
20230615,123100,194224050,2410,2415,2415,2410,14
|
|
20230615,123000,194190285,2420,2420,2430,2420,919
|
|
20230615,122900,191966285,2445,2405,2445,2405,88
|
|
20230615,122800,191753740,2395,2395,2395,2395,400
|
|
20230615,122700,190795740,2395,2395,2395,2395,123
|
|
20230615,122600,190501155,2395,2395,2395,2395,0
|
|
20230615,122500,190501155,2395,2395,2395,2395,0
|
|
20230615,122400,190501155,2395,2395,2395,2395,0
|
|
20230615,122300,190501155,2395,2395,2395,2395,0
|
|
20230615,122200,190501155,2395,2395,2395,2395,100
|
|
20230615,122100,190261655,2395,2410,2410,2395,146
|
|
20230615,122000,189911565,2410,2410,2410,2410,54
|
|
20230615,121900,189781425,2415,2415,2415,2415,80
|
|
20230615,121800,189588225,2415,2415,2415,2415,0
|
|
20230615,121700,189588225,2415,2415,2415,2415,41
|
|
20230615,121600,189489210,2415,2415,2415,2415,13
|
|
20230615,121500,189457815,2415,2415,2415,2415,2
|
|
20230615,121400,189452985,2415,2420,2420,2415,42
|
|
20230615,121300,189351550,2420,2420,2420,2420,0
|
|
20230615,121200,189351550,2420,2420,2420,2420,0
|
|
20230615,121100,189351550,2420,2420,2420,2420,0
|
|
20230615,121000,189351550,2420,2420,2420,2420,0
|
|
20230615,120900,189351550,2420,2420,2420,2420,0
|
|
20230615,120800,189351550,2420,2420,2420,2420,2
|
|
20230615,120700,189346710,2420,2420,2420,2420,4
|
|
20230615,120600,189337030,2420,2420,2420,2420,0
|
|
20230615,120500,189337030,2420,2435,2435,2420,219
|
|
20230615,120400,188805535,2435,2435,2435,2435,0
|
|
20230615,120300,188805535,2435,2435,2435,2435,0
|
|
20230615,120200,188805535,2435,2435,2435,2435,20
|
|
20230615,120100,188756835,2430,2430,2430,2430,9
|
|
20230615,120000,188734965,2430,2430,2430,2430,0
|
|
20230615,115900,188734965,2430,2430,2430,2430,0
|
|
20230615,115800,188734965,2430,2430,2430,2430,823
|
|
20230615,115700,186735075,2430,2430,2430,2430,40
|
|
20230615,115600,186637875,2430,2430,2430,2430,40
|
|
20230615,115500,186540675,2430,2430,2430,2430,0
|
|
20230615,115400,186540675,2430,2430,2430,2430,0
|
|
20230615,115300,186540675,2430,2430,2430,2430,0
|
|
20230615,115200,186540675,2430,2430,2430,2430,0
|
|
20230615,115100,186540675,2430,2430,2430,2430,42
|
|
20230615,115000,186438615,2430,2430,2430,2430,5
|
|
20230615,114900,186426465,2430,2430,2430,2430,1
|
|
20230615,114800,186424035,2445,2445,2445,2445,0
|
|
20230615,114700,186424035,2445,2415,2445,2415,2000
|
|
20230615,114600,181564125,2415,2415,2415,2415,0
|
|
20230615,114500,181564125,2415,2415,2415,2415,1
|
|
20230615,114400,181561710,2400,2410,2410,2400,450
|
|
20230615,114300,180480695,2415,2415,2415,2415,123
|
|
20230615,114200,180183650,2415,2415,2415,2415,300
|
|
20230615,114100,179459150,2415,2415,2415,2415,0
|
|
20230615,114000,179459150,2415,2415,2415,2415,0
|
|
20230615,113900,179459150,2415,2415,2415,2415,0
|
|
20230615,113800,179459150,2415,2415,2415,2415,0
|
|
20230615,113700,179459150,2415,2415,2415,2415,1
|
|
20230615,113600,179456735,2410,2410,2410,2410,13
|
|
20230615,113500,179425405,2410,2410,2410,2410,13
|
|
20230615,113400,179394075,2410,2415,2415,2410,356
|
|
20230615,113300,178536040,2415,2415,2415,2415,0
|
|
20230615,113200,178536040,2415,2415,2415,2415,0
|
|
20230615,113100,178536040,2415,2415,2415,2415,0
|
|
20230615,113000,178536040,2415,2415,2415,2415,1
|
|
20230615,112900,178533625,2410,2410,2410,2410,0
|
|
20230615,112800,178533625,2410,2410,2410,2410,7
|
|
20230615,112700,178516755,2400,2400,2400,2400,0
|
|
20230615,112600,178516755,2400,2395,2400,2395,292
|
|
20230615,112500,177815965,2395,2395,2395,2395,1
|
|
20230615,112400,177813570,2390,2390,2390,2390,62
|
|
20230615,112300,177665390,2390,2390,2390,2390,2
|
|
20230615,112200,177660610,2390,2380,2390,2380,155
|
|
20230615,112100,177291660,2380,2395,2395,2380,6750
|
|
20230615,112000,161217920,2395,2395,2395,2395,5
|
|
20230615,111900,161205945,2410,2410,2410,2410,0
|
|
20230615,111800,161205945,2410,2410,2410,2410,0
|
|
20230615,111700,161205945,2410,2410,2410,2410,0
|
|
20230615,111600,161205945,2410,2410,2410,2410,0
|
|
20230615,111500,161205945,2410,2405,2410,2400,3
|
|
20230615,111400,161198730,2415,2390,2415,2390,105
|
|
20230615,111300,160947435,2410,2385,2410,2385,1309
|
|
20230615,111200,157825440,2390,2390,2390,2390,1405
|
|
20230615,111100,154467490,2385,2395,2395,2385,1049
|
|
20230615,111000,151958410,2395,2395,2395,2395,1087
|
|
20230615,110900,149355045,2405,2405,2405,2405,1
|
|
20230615,110800,149352640,2390,2405,2405,2375,8184
|
|
20230615,110700,129814055,2400,2395,2400,2395,818
|
|
20230615,110600,127852830,2395,2405,2405,2395,752
|
|
20230615,110500,126047975,2405,2420,2420,2405,4079
|
|
20230615,110400,116199465,2420,2430,2430,2420,1841
|
|
20230615,110300,111733800,2435,2435,2435,2435,10
|
|
20230615,110200,111709450,2445,2440,2445,2440,2
|
|
20230615,110100,111704565,2430,2430,2430,2430,0
|
|
20230615,110000,111704565,2430,2425,2430,2425,2125
|
|
20230615,105900,106541315,2430,2430,2430,2430,0
|
|
20230615,105800,106541315,2430,2430,2430,2430,1
|
|
20230615,105700,106538885,2430,2430,2430,2430,2632
|
|
20230615,105600,100143125,2430,2430,2430,2430,19
|
|
20230615,105500,100096955,2440,2440,2440,2440,484
|
|
20230615,105400,98915995,2450,2450,2450,2450,100
|
|
20230615,105300,98670995,2440,2440,2440,2440,14
|
|
20230615,105200,98636835,2440,2435,2440,2435,25
|
|
20230615,105100,98575955,2435,2435,2435,2435,22
|
|
20230615,105000,98522385,2430,2435,2435,2430,2891
|
|
20230615,104900,91484800,2440,2440,2440,2435,3123
|
|
20230615,104800,83866835,2445,2450,2450,2445,2645
|
|
20230615,104700,77393045,2450,2465,2465,2450,2726
|
|
20230615,104600,70690950,2460,2460,2460,2460,0
|
|
20230615,104500,70690950,2460,2460,2460,2460,0
|
|
20230615,104400,70690950,2460,2460,2460,2460,0
|
|
20230615,104300,70690950,2460,2460,2460,2460,0
|
|
20230615,104200,70690950,2460,2465,2465,2460,2900
|
|
20230615,104100,63554800,2470,2470,2470,2470,31
|
|
20230615,104000,63478230,2480,2475,2480,2475,1156
|
|
20230615,103900,60617120,2475,2480,2480,2475,82
|
|
20230615,103800,60414145,2490,2495,2495,2490,239
|
|
20230615,103700,59818040,2495,2495,2495,2495,60
|
|
20230615,103600,59668340,2490,2490,2490,2490,0
|
|
20230615,103500,59668340,2490,2490,2495,2490,3
|
|
20230615,103400,59660865,2480,2480,2480,2480,0
|
|
20230615,103300,59660865,2480,2480,2480,2480,0
|
|
20230615,103200,59660865,2480,2475,2480,2475,151
|
|
20230615,103100,59286415,2475,2475,2475,2475,184
|
|
20230615,103000,58831015,2475,2475,2475,2475,0
|
|
20230615,102900,58831015,2475,2475,2475,2475,800
|
|
20230615,102800,56851015,2475,2475,2475,2475,0
|
|
20230615,102700,56851015,2475,2475,2475,2475,0
|
|
20230615,102600,56851015,2475,2475,2475,2475,564
|
|
20230615,102500,55455115,2480,2480,2480,2480,5
|
|
20230615,102400,55442715,2480,2480,2480,2480,1237
|
|
20230615,102300,52374955,2480,2480,2480,2480,230
|
|
20230615,102200,51804555,2480,2480,2480,2480,0
|
|
20230615,102100,51804555,2480,2480,2480,2480,200
|
|
20230615,102000,51308555,2485,2485,2485,2485,0
|
|
20230615,101900,51308555,2485,2480,2485,2480,320
|
|
20230615,101800,50514945,2485,2485,2485,2485,3
|
|
20230615,101700,50507490,2490,2485,2490,2480,2569
|
|
20230615,101600,44131020,2490,2490,2490,2490,10
|
|
20230615,101500,44106120,2490,2485,2490,2485,38
|
|
20230615,101400,44011680,2490,2490,2490,2490,4
|
|
20230615,101300,44001720,2490,2485,2490,2485,1001
|
|
20230615,101200,41514230,2490,2490,2490,2485,1246
|
|
20230615,101100,38417895,2490,2490,2490,2490,0
|
|
20230615,101000,38417895,2490,2490,2490,2490,1
|
|
20230615,100900,38415405,2485,2490,2490,2485,87
|
|
20230615,100800,38198960,2490,2490,2490,2490,11
|
|
20230615,100700,38171570,2495,2495,2495,2495,0
|
|
20230615,100600,38171570,2495,2495,2495,2495,0
|
|
20230615,100500,38171570,2495,2495,2495,2495,0
|
|
20230615,100400,38171570,2495,2495,2495,2495,1
|
|
20230615,100300,38169075,2485,2485,2485,2485,1
|
|
20230615,100200,38166590,2495,2495,2495,2495,0
|
|
20230615,100100,38166590,2495,2495,2495,2495,0
|
|
20230615,100000,38166590,2495,2495,2495,2495,0
|
|
20230615,095900,38166590,2495,2495,2495,2495,16
|
|
20230615,095800,38126670,2495,2495,2495,2495,2
|
|
20230615,095700,38121680,2490,2490,2490,2490,0
|
|
20230615,095600,38121680,2490,2490,2490,2490,0
|
|
20230615,095500,38121680,2490,2490,2490,2490,0
|
|
20230615,095400,38121680,2490,2490,2490,2490,2100
|
|
20230615,095300,32892680,2495,2495,2495,2495,6
|
|
20230615,095200,32877710,2495,2495,2495,2495,1
|
|
20230615,095100,32875215,2495,2495,2495,2495,0
|
|
20230615,095000,32875215,2495,2495,2495,2495,0
|
|
20230615,094900,32875215,2495,2495,2495,2495,1
|
|
20230615,094800,32872720,2500,2500,2500,2500,0
|
|
20230615,094700,32872720,2500,2500,2500,2500,0
|
|
20230615,094600,32872720,2500,2500,2500,2500,1
|
|
20230615,094500,32870220,2490,2490,2490,2490,0
|
|
20230615,094400,32870220,2490,2490,2490,2490,3
|
|
20230615,094300,32862750,2500,2500,2500,2500,197
|
|
20230615,094200,32370250,2505,2500,2505,2500,4
|
|
20230615,094100,32360235,2510,2510,2510,2510,0
|
|
20230615,094000,32360235,2510,2510,2510,2510,0
|
|
20230615,093900,32360235,2510,2510,2510,2510,0
|
|
20230615,093800,32360235,2510,2510,2510,2510,0
|
|
20230615,093700,32360235,2510,2500,2510,2490,1007
|
|
20230615,093600,29852290,2500,2500,2500,2500,148
|
|
20230615,093500,29482290,2500,2500,2500,2500,51
|
|
20230615,093400,29354790,2500,2500,2500,2500,0
|
|
20230615,093300,29354790,2500,2500,2500,2500,6
|
|
20230615,093200,29339790,2500,2500,2500,2490,37
|
|
20230615,093100,29247340,2500,2500,2510,2500,55
|
|
20230615,093000,29109540,2505,2500,2505,2500,21
|
|
20230615,092900,29056950,2495,2495,2495,2495,0
|
|
20230615,092800,29056950,2495,2495,2495,2495,0
|
|
20230615,092700,29056950,2495,2495,2495,2495,0
|
|
20230615,092600,29056950,2495,2495,2495,2495,1680
|
|
20230615,092500,24865350,2485,2490,2495,2485,651
|
|
20230615,092400,23247435,2495,2495,2495,2495,0
|
|
20230615,092300,23247435,2495,2495,2495,2495,448
|
|
20230615,092200,22129675,2495,2495,2495,2495,0
|
|
20230615,092100,22129675,2495,2495,2495,2495,50
|
|
20230615,092000,22004925,2495,2495,2495,2495,0
|
|
20230615,091900,22004925,2495,2495,2495,2495,2
|
|
20230615,091800,21999935,2505,2505,2505,2505,78
|
|
20230615,091700,21804545,2505,2505,2505,2505,1
|
|
20230615,091600,21802040,2490,2490,2490,2490,0
|
|
20230615,091500,21802040,2490,2500,2505,2490,13
|
|
20230615,091400,21769630,2490,2490,2490,2490,11
|
|
20230615,091300,21742240,2490,2490,2490,2490,289
|
|
20230615,091200,21022630,2500,2500,2500,2500,20
|
|
20230615,091100,20972630,2510,2510,2510,2510,1
|
|
20230615,091000,20970120,2490,2490,2490,2490,798
|
|
20230615,090900,18983100,2490,2490,2490,2490,0
|
|
20230615,090800,18983100,2490,2500,2500,2490,724
|
|
20230615,090700,17178985,2490,2490,2490,2490,0
|
|
20230615,090600,17178985,2490,2490,2490,2490,0
|
|
20230615,090500,17178985,2490,2490,2490,2490,0
|
|
20230615,090400,17178985,2490,2505,2505,2490,690
|
|
20230615,090300,15460725,2490,2490,2490,2490,1100
|
|
20230615,090200,12721725,2490,2490,2490,2490,0
|
|
20230615,090100,12721725,2490,2520,2520,2490,978
|
|
20230615,090000,10261845,2510,2550,2550,2510,4030
|