582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183900,371257395,2835,2835,2835,2835,162
|
|
20230613,183800,371257395,2835,2835,2835,2835,0
|
|
20230613,183700,371257395,2835,2835,2835,2835,0
|
|
20230613,183600,371257395,2835,2835,2835,2835,0
|
|
20230613,183500,371257395,2835,2835,2835,2835,0
|
|
20230613,183400,371257395,2835,2835,2835,2835,0
|
|
20230613,183300,371257395,2835,2835,2835,2835,0
|
|
20230613,183200,371257395,2835,2835,2835,2835,0
|
|
20230613,183100,371257395,2835,2835,2835,2835,0
|
|
20230613,183000,371257395,2835,2835,2835,2835,0
|
|
20230613,182900,371257395,2835,2835,2835,2835,0
|
|
20230613,182800,371257395,2835,2835,2835,2835,0
|
|
20230613,182700,371257395,2835,2835,2835,2835,0
|
|
20230613,182600,371257395,2835,2835,2835,2835,0
|
|
20230613,182500,371257395,2835,2835,2835,2835,0
|
|
20230613,182400,371257395,2835,2835,2835,2835,0
|
|
20230613,182300,371257395,2835,2835,2835,2835,0
|
|
20230613,182200,371257395,2835,2835,2835,2835,0
|
|
20230613,182100,371257395,2835,2835,2835,2835,0
|
|
20230613,182000,371257395,2835,2835,2835,2835,0
|
|
20230613,181900,371257395,2835,2835,2835,2835,0
|
|
20230613,181800,371257395,2835,2835,2835,2835,0
|
|
20230613,181700,371257395,2835,2835,2835,2835,0
|
|
20230613,181600,371257395,2835,2835,2835,2835,0
|
|
20230613,181500,371257395,2835,2835,2835,2835,0
|
|
20230613,181400,371257395,2835,2835,2835,2835,0
|
|
20230613,181300,371257395,2835,2835,2835,2835,0
|
|
20230613,181200,371257395,2835,2835,2835,2835,0
|
|
20230613,181100,371257395,2835,2835,2835,2835,0
|
|
20230613,181000,371257395,2835,2835,2835,2835,0
|
|
20230613,180900,371257395,2835,2835,2835,2835,162
|
|
20230613,180800,371257395,2835,2835,2835,2835,0
|
|
20230613,180700,371257395,2835,2835,2835,2835,0
|
|
20230613,180600,371257395,2835,2835,2835,2835,0
|
|
20230613,180500,371257395,2835,2835,2835,2835,0
|
|
20230613,180400,371257395,2835,2835,2835,2835,0
|
|
20230613,180300,371257395,2835,2835,2835,2835,0
|
|
20230613,180200,371257395,2835,2835,2835,2835,0
|
|
20230613,180100,371257395,2835,2835,2835,2835,0
|
|
20230613,180000,371257395,2835,2835,2835,2835,0
|
|
20230613,175900,371257395,2835,2835,2835,2835,0
|
|
20230613,175800,371257395,2835,2835,2835,2835,0
|
|
20230613,175700,371257395,2835,2835,2835,2835,0
|
|
20230613,175600,371257395,2835,2835,2835,2835,0
|
|
20230613,175500,371257395,2835,2835,2835,2835,0
|
|
20230613,175400,371257395,2835,2835,2835,2835,0
|
|
20230613,175300,371257395,2835,2835,2835,2835,0
|
|
20230613,175200,371257395,2835,2835,2835,2835,0
|
|
20230613,175100,371257395,2835,2835,2835,2835,0
|
|
20230613,175000,371257395,2835,2835,2835,2835,0
|
|
20230613,174900,371257395,2835,2835,2835,2835,0
|
|
20230613,174800,371257395,2835,2835,2835,2835,0
|
|
20230613,174700,371257395,2835,2835,2835,2835,0
|
|
20230613,174600,371257395,2835,2835,2835,2835,0
|
|
20230613,174500,371257395,2835,2835,2835,2835,0
|
|
20230613,174400,371257395,2835,2835,2835,2835,0
|
|
20230613,174300,371257395,2835,2835,2835,2835,0
|
|
20230613,174200,371257395,2835,2835,2835,2835,0
|
|
20230613,174100,371257395,2835,2835,2835,2835,0
|
|
20230613,174000,371257395,2835,2835,2835,2835,0
|
|
20230613,173900,371257395,2835,2835,2835,2835,162
|
|
20230613,173800,371257395,2835,2835,2835,2835,0
|
|
20230613,173700,371257395,2835,2835,2835,2835,0
|
|
20230613,173600,371257395,2835,2835,2835,2835,0
|
|
20230613,173500,371257395,2835,2835,2835,2835,0
|
|
20230613,173400,371257395,2835,2835,2835,2835,0
|
|
20230613,173300,371257395,2835,2835,2835,2835,0
|
|
20230613,173200,371257395,2835,2835,2835,2835,0
|
|
20230613,173100,371257395,2835,2835,2835,2835,0
|
|
20230613,173000,371257395,2835,2835,2835,2835,0
|
|
20230613,172900,371257395,2835,2835,2835,2835,0
|
|
20230613,172800,371257395,2835,2835,2835,2835,0
|
|
20230613,172700,371257395,2835,2835,2835,2835,0
|
|
20230613,172600,371257395,2835,2835,2835,2835,0
|
|
20230613,172500,371257395,2835,2835,2835,2835,0
|
|
20230613,172400,371257395,2835,2835,2835,2835,0
|
|
20230613,172300,371257395,2835,2835,2835,2835,0
|
|
20230613,172200,371257395,2835,2835,2835,2835,0
|
|
20230613,172100,371257395,2835,2835,2835,2835,0
|
|
20230613,172000,371257395,2835,2835,2835,2835,0
|
|
20230613,171900,371257395,2835,2835,2835,2835,0
|
|
20230613,171800,371257395,2835,2835,2835,2835,0
|
|
20230613,171700,371257395,2835,2835,2835,2835,0
|
|
20230613,171600,371257395,2835,2835,2835,2835,0
|
|
20230613,171500,371257395,2835,2835,2835,2835,0
|
|
20230613,171400,371257395,2835,2835,2835,2835,0
|
|
20230613,171300,371257395,2835,2835,2835,2835,0
|
|
20230613,171200,371257395,2835,2835,2835,2835,0
|
|
20230613,171100,371257395,2835,2835,2835,2835,0
|
|
20230613,171000,371257395,2835,2835,2835,2835,0
|
|
20230613,170900,371257395,2835,2835,2835,2835,162
|
|
20230613,170800,371257395,2835,2835,2835,2835,0
|
|
20230613,170700,371257395,2835,2835,2835,2835,0
|
|
20230613,170600,371257395,2835,2835,2835,2835,0
|
|
20230613,170500,371257395,2835,2835,2835,2835,0
|
|
20230613,170400,371257395,2835,2835,2835,2835,0
|
|
20230613,170300,371257395,2835,2835,2835,2835,0
|
|
20230613,170200,371257395,2835,2835,2835,2835,0
|
|
20230613,170100,371257395,2835,2835,2835,2835,0
|
|
20230613,170000,371257395,2835,2835,2835,2835,0
|
|
20230613,165900,371257395,2835,2835,2835,2835,0
|
|
20230613,165800,371257395,2835,2835,2835,2835,0
|
|
20230613,165700,371257395,2835,2835,2835,2835,0
|
|
20230613,165600,371257395,2835,2835,2835,2835,0
|
|
20230613,165500,371257395,2835,2835,2835,2835,0
|
|
20230613,165400,371257395,2835,2835,2835,2835,0
|
|
20230613,165300,371257395,2835,2835,2835,2835,0
|
|
20230613,165200,371257395,2835,2835,2835,2835,0
|
|
20230613,165100,371257395,2835,2835,2835,2835,0
|
|
20230613,165000,371257395,2835,2835,2835,2835,0
|
|
20230613,164900,371257395,2835,2835,2835,2835,0
|
|
20230613,164800,371257395,2835,2835,2835,2835,0
|
|
20230613,164700,371257395,2835,2835,2835,2835,0
|
|
20230613,164600,371257395,2835,2835,2835,2835,0
|
|
20230613,164500,371257395,2835,2835,2835,2835,0
|
|
20230613,164400,371257395,2835,2835,2835,2835,0
|
|
20230613,164300,371257395,2835,2835,2835,2835,0
|
|
20230613,164200,371257395,2835,2835,2835,2835,0
|
|
20230613,164100,371257395,2835,2835,2835,2835,0
|
|
20230613,164000,371257395,2835,2835,2835,2835,0
|
|
20230613,163900,371257395,2835,2835,2835,2835,162
|
|
20230613,163800,371257395,2835,2835,2835,2835,0
|
|
20230613,163700,371257395,2835,2835,2835,2835,0
|
|
20230613,163600,371257395,2835,2835,2835,2835,0
|
|
20230613,163500,371257395,2835,2835,2835,2835,0
|
|
20230613,163400,371257395,2835,2835,2835,2835,0
|
|
20230613,163300,371257395,2835,2835,2835,2835,0
|
|
20230613,163200,371257395,2835,2835,2835,2835,0
|
|
20230613,163100,371257395,2835,2835,2835,2835,0
|
|
20230613,163000,371257395,2835,2835,2835,2835,0
|
|
20230613,162900,371257395,2835,2835,2835,2835,0
|
|
20230613,162800,371257395,2835,2835,2835,2835,0
|
|
20230613,162700,371257395,2835,2835,2835,2835,0
|
|
20230613,162600,371257395,2835,2835,2835,2835,0
|
|
20230613,162500,371257395,2835,2835,2835,2835,0
|
|
20230613,162400,371257395,2835,2835,2835,2835,0
|
|
20230613,162300,371257395,2835,2835,2835,2835,0
|
|
20230613,162200,371257395,2835,2835,2835,2835,0
|
|
20230613,162100,371257395,2835,2835,2835,2835,0
|
|
20230613,162000,371257395,2835,2835,2835,2835,0
|
|
20230613,161900,371257395,2835,2835,2835,2835,0
|
|
20230613,161800,371257395,2835,2835,2835,2835,0
|
|
20230613,161700,371257395,2835,2835,2835,2835,0
|
|
20230613,161600,371257395,2835,2835,2835,2835,0
|
|
20230613,161500,371257395,2835,2835,2835,2835,0
|
|
20230613,161400,371257395,2835,2835,2835,2835,0
|
|
20230613,161300,371257395,2835,2835,2835,2835,0
|
|
20230613,161200,371257395,2835,2835,2835,2835,0
|
|
20230613,161100,371257395,2835,2835,2835,2835,0
|
|
20230613,161000,371257395,2835,2835,2835,2835,0
|
|
20230613,160900,371257395,2835,2835,2835,2835,162
|
|
20230613,160800,371257395,2835,2835,2835,2835,0
|
|
20230613,160700,371257395,2835,2835,2835,2835,0
|
|
20230613,160600,371257395,2835,2835,2835,2835,0
|
|
20230613,160500,371257395,2835,2835,2835,2835,0
|
|
20230613,160400,371257395,2835,2835,2835,2835,0
|
|
20230613,160300,371257395,2835,2835,2835,2835,0
|
|
20230613,160200,371257395,2835,2835,2835,2835,0
|
|
20230613,160100,371257395,2835,2835,2835,2835,0
|
|
20230613,160000,371257395,2835,2835,2835,2835,0
|
|
20230613,155900,371257395,2835,2835,2835,2835,0
|
|
20230613,155800,371257395,2835,2835,2835,2835,0
|
|
20230613,155700,371257395,2835,2835,2835,2835,0
|
|
20230613,155600,371257395,2835,2835,2835,2835,0
|
|
20230613,155500,371257395,2835,2835,2835,2835,0
|
|
20230613,155400,371257395,2835,2835,2835,2835,0
|
|
20230613,155300,371257395,2835,2835,2835,2835,0
|
|
20230613,155200,371257395,2835,2835,2835,2835,0
|
|
20230613,155100,371257395,2835,2835,2835,2835,0
|
|
20230613,155000,371257395,2835,2835,2835,2835,0
|
|
20230613,154900,371257395,2835,2835,2835,2835,0
|
|
20230613,154800,371257395,2835,2835,2835,2835,0
|
|
20230613,154700,371257395,2835,2835,2835,2835,0
|
|
20230613,154600,371257395,2835,2835,2835,2835,0
|
|
20230613,154500,371257395,2835,2835,2835,2835,0
|
|
20230613,154400,371257395,2835,2835,2835,2835,0
|
|
20230613,154300,371257395,2835,2835,2835,2835,0
|
|
20230613,154200,371257395,2835,2835,2835,2835,0
|
|
20230613,154100,371257395,2835,2835,2835,2835,0
|
|
20230613,154000,371257395,2835,2835,2835,2835,0
|
|
20230613,153900,371257395,2835,2835,2835,2835,162
|
|
20230613,153800,371257395,2835,2835,2835,2835,0
|
|
20230613,153700,371257395,2835,2835,2835,2835,0
|
|
20230613,153600,371257395,2835,2835,2835,2835,0
|
|
20230613,153500,371257395,2835,2835,2835,2835,0
|
|
20230613,153400,371257395,2835,2835,2835,2835,0
|
|
20230613,153300,371257395,2835,2835,2835,2835,0
|
|
20230613,153200,371257395,2835,2835,2835,2835,0
|
|
20230613,153100,371257395,2835,2835,2835,2835,0
|
|
20230613,153000,371257395,2835,2835,2835,2835,162
|
|
20230613,152900,370798125,2850,2850,2850,2850,0
|
|
20230613,152800,370798125,2850,2850,2850,2850,0
|
|
20230613,152700,370798125,2850,2850,2850,2850,0
|
|
20230613,152600,370798125,2850,2850,2850,2850,0
|
|
20230613,152500,370798125,2850,2850,2850,2850,0
|
|
20230613,152400,370798125,2850,2850,2850,2850,0
|
|
20230613,152300,370798125,2850,2850,2850,2850,0
|
|
20230613,152200,370798125,2850,2850,2850,2850,0
|
|
20230613,152100,370798125,2850,2850,2850,2850,0
|
|
20230613,152000,370798125,2850,2850,2850,2850,0
|
|
20230613,151900,370798125,2850,2845,2850,2845,149
|
|
20230613,151800,370373700,2840,2835,2840,2835,200
|
|
20230613,151700,369805725,2840,2835,2840,2830,516
|
|
20230613,151600,368342765,2835,2835,2835,2835,150
|
|
20230613,151500,367917515,2840,2835,2840,2835,32
|
|
20230613,151400,367826790,2835,2835,2840,2835,31
|
|
20230613,151300,367738900,2835,2835,2835,2830,211
|
|
20230613,151200,367140720,2830,2830,2830,2830,2
|
|
20230613,151100,367135060,2830,2835,2840,2830,2758
|
|
20230613,151000,359329180,2840,2835,2840,2835,84
|
|
20230613,150900,359091035,2835,2840,2840,2835,522
|
|
20230613,150800,357608660,2840,2840,2840,2840,0
|
|
20230613,150700,357608660,2840,2840,2840,2840,1
|
|
20230613,150600,357605820,2835,2835,2835,2835,200
|
|
20230613,150500,357038820,2835,2830,2835,2825,5050
|
|
20230613,150400,342753925,2840,2840,2840,2840,0
|
|
20230613,150300,342753925,2840,2840,2840,2840,22
|
|
20230613,150200,342691445,2840,2840,2840,2840,2
|
|
20230613,150100,342685765,2830,2830,2830,2830,64
|
|
20230613,150000,342504645,2840,2840,2840,2840,39
|
|
20230613,145900,342393885,2840,2840,2840,2840,0
|
|
20230613,145800,342393885,2840,2840,2840,2840,0
|
|
20230613,145700,342393885,2840,2840,2840,2840,1
|
|
20230613,145600,342391045,2840,2840,2840,2840,1
|
|
20230613,145500,342388205,2835,2835,2835,2835,401
|
|
20230613,145400,341251370,2840,2840,2840,2840,1
|
|
20230613,145300,341248530,2835,2835,2835,2835,352
|
|
20230613,145200,340250610,2830,2830,2830,2830,0
|
|
20230613,145100,340250610,2830,2835,2835,2830,118
|
|
20230613,145000,339916170,2840,2840,2840,2840,1
|
|
20230613,144900,339913330,2835,2835,2835,2835,105
|
|
20230613,144800,339615655,2835,2835,2835,2835,101
|
|
20230613,144700,339329320,2835,2830,2835,2830,3100
|
|
20230613,144600,330555820,2835,2835,2835,2835,2000
|
|
20230613,144500,324885820,2835,2835,2835,2835,4751
|
|
20230613,144400,311416735,2835,2835,2835,2835,23
|
|
20230613,144300,311351530,2840,2840,2840,2840,1
|
|
20230613,144200,311348690,2835,2835,2835,2835,636
|
|
20230613,144100,309545630,2840,2835,2840,2835,673
|
|
20230613,144000,307637670,2840,2840,2840,2840,1
|
|
20230613,143900,307634830,2840,2840,2840,2840,11
|
|
20230613,143800,307603590,2835,2835,2835,2835,18
|
|
20230613,143700,307552560,2840,2840,2840,2840,25
|
|
20230613,143600,307481560,2840,2840,2840,2840,1
|
|
20230613,143500,307478720,2840,2840,2840,2840,4
|
|
20230613,143400,307467360,2840,2840,2845,2840,4
|
|
20230613,143300,307455995,2840,2840,2840,2840,2
|
|
20230613,143200,307450315,2845,2845,2845,2845,0
|
|
20230613,143100,307450315,2845,2845,2845,2845,0
|
|
20230613,143000,307450315,2845,2845,2845,2845,0
|
|
20230613,142900,307450315,2845,2845,2845,2845,30
|
|
20230613,142800,307364965,2835,2835,2835,2835,50
|
|
20230613,142700,307223215,2835,2840,2840,2835,909
|
|
20230613,142600,304643690,2840,2840,2840,2840,440
|
|
20230613,142500,303394090,2840,2840,2840,2840,0
|
|
20230613,142400,303394090,2840,2840,2840,2840,2
|
|
20230613,142300,303388410,2840,2840,2840,2840,501
|
|
20230613,142200,301965570,2840,2840,2840,2840,0
|
|
20230613,142100,301965570,2840,2840,2840,2840,4
|
|
20230613,142000,301954210,2840,2840,2840,2840,1936
|
|
20230613,141900,296455970,2850,2850,2850,2850,1
|
|
20230613,141800,296453120,2845,2845,2845,2845,1474
|
|
20230613,141700,292259590,2850,2850,2850,2850,100
|
|
20230613,141600,291974590,2850,2850,2850,2850,0
|
|
20230613,141500,291974590,2850,2850,2850,2850,0
|
|
20230613,141400,291974590,2850,2850,2850,2850,1
|
|
20230613,141300,291971740,2850,2850,2850,2850,0
|
|
20230613,141200,291971740,2850,2850,2850,2850,782
|
|
20230613,141100,289743040,2850,2850,2850,2850,0
|
|
20230613,141000,289743040,2850,2850,2850,2850,1
|
|
20230613,140900,289740190,2840,2840,2840,2840,0
|
|
20230613,140800,289740190,2840,2840,2840,2840,0
|
|
20230613,140700,289740190,2840,2840,2840,2840,0
|
|
20230613,140600,289740190,2840,2840,2840,2840,0
|
|
20230613,140500,289740190,2840,2840,2840,2840,0
|
|
20230613,140400,289740190,2840,2840,2840,2840,188
|
|
20230613,140300,289206270,2840,2840,2840,2840,0
|
|
20230613,140200,289206270,2840,2840,2840,2840,172
|
|
20230613,140100,288717790,2850,2850,2850,2850,500
|
|
20230613,140000,287292790,2850,2850,2850,2850,13
|
|
20230613,135900,287255740,2850,2850,2850,2850,1
|
|
20230613,135800,287252890,2845,2845,2845,2845,0
|
|
20230613,135700,287252890,2845,2845,2845,2845,0
|
|
20230613,135600,287252890,2845,2850,2850,2845,22
|
|
20230613,135500,287190290,2840,2840,2840,2840,2
|
|
20230613,135400,287184610,2840,2840,2840,2840,232
|
|
20230613,135300,286525730,2840,2835,2840,2835,8329
|
|
20230613,135200,262881370,2835,2835,2835,2835,500
|
|
20230613,135100,261463870,2840,2840,2840,2840,0
|
|
20230613,135000,261463870,2840,2845,2845,2840,6471
|
|
20230613,134900,243085025,2845,2845,2845,2845,840
|
|
20230613,134800,240695225,2845,2845,2845,2845,0
|
|
20230613,134700,240695225,2845,2850,2850,2845,2100
|
|
20230613,134600,234720225,2850,2850,2850,2850,100
|
|
20230613,134500,234435225,2850,2845,2850,2845,1421
|
|
20230613,134400,230392475,2845,2845,2845,2845,2
|
|
20230613,134300,230386785,2845,2845,2845,2845,0
|
|
20230613,134200,230386785,2845,2845,2845,2845,27
|
|
20230613,134100,230309970,2845,2850,2850,2845,7564
|
|
20230613,134000,208766380,2855,2855,2855,2855,0
|
|
20230613,133900,208766380,2855,2855,2855,2855,0
|
|
20230613,133800,208766380,2855,2855,2855,2855,0
|
|
20230613,133700,208766380,2855,2855,2855,2855,377
|
|
20230613,133600,207690045,2855,2855,2855,2855,111
|
|
20230613,133500,207373140,2855,2855,2855,2855,1
|
|
20230613,133400,207370285,2855,2855,2855,2855,104
|
|
20230613,133300,207073365,2855,2855,2855,2855,0
|
|
20230613,133200,207073365,2855,2855,2855,2855,200
|
|
20230613,133100,206502365,2855,2855,2855,2855,80
|
|
20230613,133000,206273965,2855,2855,2855,2855,0
|
|
20230613,132900,206273965,2855,2855,2855,2855,0
|
|
20230613,132800,206273965,2855,2855,2855,2855,0
|
|
20230613,132700,206273965,2855,2855,2855,2855,200
|
|
20230613,132600,205702965,2855,2855,2855,2855,0
|
|
20230613,132500,205702965,2855,2855,2855,2855,0
|
|
20230613,132400,205702965,2855,2855,2855,2855,0
|
|
20230613,132300,205702965,2855,2855,2855,2855,0
|
|
20230613,132200,205702965,2855,2855,2855,2855,0
|
|
20230613,132100,205702965,2855,2860,2860,2855,63
|
|
20230613,132000,205523085,2855,2855,2855,2855,354
|
|
20230613,131900,204512415,2855,2855,2855,2855,0
|
|
20230613,131800,204512415,2855,2855,2855,2855,0
|
|
20230613,131700,204512415,2855,2860,2860,2855,7
|
|
20230613,131600,204492415,2855,2855,2855,2855,19
|
|
20230613,131500,204438170,2850,2850,2850,2850,0
|
|
20230613,131400,204438170,2850,2855,2855,2850,1150
|
|
20230613,131300,201159920,2855,2855,2855,2855,0
|
|
20230613,131200,201159920,2855,2855,2855,2855,100
|
|
20230613,131100,200874420,2855,2855,2855,2855,0
|
|
20230613,131000,200874420,2855,2855,2855,2855,0
|
|
20230613,130900,200874420,2855,2855,2855,2855,0
|
|
20230613,130800,200874420,2855,2855,2855,2855,0
|
|
20230613,130700,200874420,2855,2855,2855,2855,8
|
|
20230613,130600,200851580,2855,2855,2855,2855,0
|
|
20230613,130500,200851580,2855,2860,2860,2855,3044
|
|
20230613,130400,192155890,2860,2870,2870,2860,3685
|
|
20230613,130300,181602425,2870,2870,2870,2870,59
|
|
20230613,130200,181433095,2870,2870,2870,2870,0
|
|
20230613,130100,181433095,2870,2870,2870,2870,4
|
|
20230613,130000,181421615,2865,2870,2870,2865,781
|
|
20230613,125900,179181020,2870,2870,2870,2870,17
|
|
20230613,125800,179132230,2870,2875,2875,2865,118
|
|
20230613,125700,178794055,2865,2865,2865,2865,20
|
|
20230613,125600,178736755,2865,2865,2865,2865,21
|
|
20230613,125500,178676590,2860,2860,2860,2860,0
|
|
20230613,125400,178676590,2860,2865,2865,2860,900
|
|
20230613,125300,176100775,2870,2870,2870,2870,500
|
|
20230613,125200,174665775,2865,2865,2865,2865,0
|
|
20230613,125100,174665775,2865,2870,2870,2865,11
|
|
20230613,125000,174634210,2865,2865,2865,2865,0
|
|
20230613,124900,174634210,2865,2865,2865,2865,1243
|
|
20230613,124800,171073015,2865,2865,2865,2865,478
|
|
20230613,124700,169703545,2865,2865,2865,2865,0
|
|
20230613,124600,169703545,2865,2865,2865,2865,0
|
|
20230613,124500,169703545,2865,2865,2865,2865,0
|
|
20230613,124400,169703545,2865,2865,2865,2865,1222
|
|
20230613,124300,166202515,2870,2875,2875,2870,12
|
|
20230613,124200,166168070,2870,2870,2870,2870,354
|
|
20230613,124100,165152090,2875,2875,2875,2875,0
|
|
20230613,124000,165152090,2875,2875,2875,2875,50
|
|
20230613,123900,165008340,2870,2870,2870,2870,0
|
|
20230613,123800,165008340,2870,2870,2870,2870,0
|
|
20230613,123700,165008340,2870,2870,2870,2870,0
|
|
20230613,123600,165008340,2870,2875,2875,2870,543
|
|
20230613,123500,163448060,2875,2875,2875,2875,0
|
|
20230613,123400,163448060,2875,2875,2875,2875,0
|
|
20230613,123300,163448060,2875,2875,2875,2875,3
|
|
20230613,123200,163439435,2870,2870,2870,2870,2
|
|
20230613,123100,163433695,2870,2870,2870,2870,0
|
|
20230613,123000,163433695,2870,2870,2870,2870,0
|
|
20230613,122900,163433695,2870,2870,2870,2870,0
|
|
20230613,122800,163433695,2870,2870,2870,2870,0
|
|
20230613,122700,163433695,2870,2870,2870,2870,0
|
|
20230613,122600,163433695,2870,2870,2870,2870,0
|
|
20230613,122500,163433695,2870,2870,2870,2870,999
|
|
20230613,122400,160566565,2875,2875,2875,2875,44
|
|
20230613,122300,160440065,2885,2885,2885,2885,1
|
|
20230613,122200,160437180,2875,2875,2880,2875,1913
|
|
20230613,122100,154928225,2875,2855,2875,2855,2573
|
|
20230613,122000,147534495,2855,2855,2855,2855,0
|
|
20230613,121900,147534495,2855,2855,2855,2855,218
|
|
20230613,121800,146912105,2855,2855,2855,2855,0
|
|
20230613,121700,146912105,2855,2855,2855,2855,0
|
|
20230613,121600,146912105,2855,2855,2855,2855,0
|
|
20230613,121500,146912105,2855,2855,2855,2855,50
|
|
20230613,121400,146769355,2855,2855,2855,2855,0
|
|
20230613,121300,146769355,2855,2855,2855,2855,0
|
|
20230613,121200,146769355,2855,2855,2855,2855,0
|
|
20230613,121100,146769355,2855,2850,2855,2850,416
|
|
20230613,121000,145581680,2855,2855,2855,2855,368
|
|
20230613,120900,144531040,2855,2855,2855,2855,0
|
|
20230613,120800,144531040,2855,2855,2855,2855,0
|
|
20230613,120700,144531040,2855,2855,2855,2855,0
|
|
20230613,120600,144531040,2855,2855,2855,2855,0
|
|
20230613,120500,144531040,2855,2855,2855,2855,0
|
|
20230613,120400,144531040,2855,2855,2855,2855,34
|
|
20230613,120300,144433970,2860,2860,2860,2860,0
|
|
20230613,120200,144433970,2860,2860,2860,2860,0
|
|
20230613,120100,144433970,2860,2860,2860,2860,0
|
|
20230613,120000,144433970,2860,2860,2860,2860,16
|
|
20230613,115900,144388210,2850,2850,2850,2850,0
|
|
20230613,115800,144388210,2850,2850,2850,2850,0
|
|
20230613,115700,144388210,2850,2850,2850,2850,0
|
|
20230613,115600,144388210,2850,2850,2850,2850,0
|
|
20230613,115500,144388210,2850,2850,2850,2850,0
|
|
20230613,115400,144388210,2850,2850,2850,2850,0
|
|
20230613,115300,144388210,2850,2850,2850,2850,0
|
|
20230613,115200,144388210,2850,2850,2850,2850,0
|
|
20230613,115100,144388210,2850,2855,2855,2850,1001
|
|
20230613,115000,141533190,2860,2860,2860,2860,0
|
|
20230613,114900,141533190,2860,2860,2860,2860,0
|
|
20230613,114800,141533190,2860,2860,2860,2860,0
|
|
20230613,114700,141533190,2860,2860,2860,2860,0
|
|
20230613,114600,141533190,2860,2860,2860,2860,0
|
|
20230613,114500,141533190,2860,2860,2860,2860,1
|
|
20230613,114400,141530330,2860,2860,2860,2860,0
|
|
20230613,114300,141530330,2860,2860,2860,2860,0
|
|
20230613,114200,141530330,2860,2860,2860,2860,0
|
|
20230613,114100,141530330,2860,2860,2860,2860,0
|
|
20230613,114000,141530330,2860,2860,2860,2860,0
|
|
20230613,113900,141530330,2860,2860,2860,2860,0
|
|
20230613,113800,141530330,2860,2860,2860,2860,0
|
|
20230613,113700,141530330,2860,2860,2860,2860,157
|
|
20230613,113600,141081310,2860,2860,2860,2860,17
|
|
20230613,113500,141032690,2860,2860,2860,2860,83
|
|
20230613,113400,140795310,2860,2865,2865,2860,745
|
|
20230613,113300,138663885,2870,2870,2870,2870,0
|
|
20230613,113200,138663885,2870,2870,2870,2870,0
|
|
20230613,113100,138663885,2870,2870,2870,2870,6
|
|
20230613,113000,138646665,2870,2870,2870,2870,6
|
|
20230613,112900,138629445,2875,2875,2875,2875,0
|
|
20230613,112800,138629445,2875,2875,2875,2875,15
|
|
20230613,112700,138586320,2870,2865,2870,2865,1266
|
|
20230613,112600,134954230,2865,2865,2865,2865,500
|
|
20230613,112500,133521730,2870,2865,2870,2865,1462
|
|
20230613,112400,129330420,2865,2865,2865,2865,30
|
|
20230613,112300,129244470,2865,2865,2865,2865,6
|
|
20230613,112200,129227280,2865,2865,2865,2860,256
|
|
20230613,112100,128495015,2865,2865,2865,2865,15
|
|
20230613,112000,128452040,2865,2865,2865,2865,3
|
|
20230613,111900,128443445,2860,2860,2860,2860,0
|
|
20230613,111800,128443445,2860,2860,2860,2860,542
|
|
20230613,111700,126893325,2860,2860,2860,2860,0
|
|
20230613,111600,126893325,2860,2860,2860,2860,0
|
|
20230613,111500,126893325,2860,2860,2860,2860,3
|
|
20230613,111400,126884745,2860,2850,2860,2845,450
|
|
20230613,111300,125602065,2850,2850,2850,2850,0
|
|
20230613,111200,125602065,2850,2850,2850,2850,1500
|
|
20230613,111100,121327065,2845,2845,2845,2845,0
|
|
20230613,111000,121327065,2845,2845,2845,2845,0
|
|
20230613,110900,121327065,2845,2850,2850,2845,202
|
|
20230613,110800,120751915,2845,2845,2845,2845,0
|
|
20230613,110700,120751915,2845,2855,2855,2845,2000
|
|
20230613,110600,115053055,2860,2860,2860,2860,0
|
|
20230613,110500,115053055,2860,2860,2860,2860,0
|
|
20230613,110400,115053055,2860,2860,2860,2860,5
|
|
20230613,110300,115038755,2855,2855,2855,2855,3
|
|
20230613,110200,115030190,2860,2860,2860,2860,0
|
|
20230613,110100,115030190,2860,2860,2860,2860,0
|
|
20230613,110000,115030190,2860,2860,2860,2860,46
|
|
20230613,105900,114898630,2860,2860,2860,2860,0
|
|
20230613,105800,114898630,2860,2860,2860,2860,0
|
|
20230613,105700,114898630,2860,2860,2860,2860,132
|
|
20230613,105600,114521110,2855,2855,2855,2855,162
|
|
20230613,105500,114058600,2855,2855,2855,2855,1445
|
|
20230613,105400,109933125,2855,2855,2855,2855,0
|
|
20230613,105300,109933125,2855,2855,2855,2855,0
|
|
20230613,105200,109933125,2855,2855,2855,2855,0
|
|
20230613,105100,109933125,2855,2855,2855,2855,100
|
|
20230613,105000,109647625,2855,2860,2860,2855,90
|
|
20230613,104900,109390660,2860,2860,2860,2860,17
|
|
20230613,104800,109342040,2860,2860,2860,2860,12
|
|
20230613,104700,109307720,2860,2860,2860,2860,33
|
|
20230613,104600,109213340,2860,2860,2860,2860,20
|
|
20230613,104500,109156140,2855,2855,2855,2855,0
|
|
20230613,104400,109156140,2855,2855,2855,2855,0
|
|
20230613,104300,109156140,2855,2855,2855,2855,0
|
|
20230613,104200,109156140,2855,2855,2855,2855,0
|
|
20230613,104100,109156140,2855,2855,2855,2855,21
|
|
20230613,104000,109096185,2855,2855,2855,2855,0
|
|
20230613,103900,109096185,2855,2855,2855,2855,0
|
|
20230613,103800,109096185,2855,2855,2855,2855,233
|
|
20230613,103700,108430970,2855,2855,2855,2855,494
|
|
20230613,103600,107020600,2855,2855,2855,2855,0
|
|
20230613,103500,107020600,2855,2855,2855,2855,10
|
|
20230613,103400,106992050,2860,2860,2860,2860,0
|
|
20230613,103300,106992050,2860,2860,2860,2860,212
|
|
20230613,103200,106385730,2865,2865,2865,2865,0
|
|
20230613,103100,106385730,2865,2865,2865,2865,0
|
|
20230613,103000,106385730,2865,2865,2865,2865,13
|
|
20230613,102900,106348485,2865,2865,2865,2865,0
|
|
20230613,102800,106348485,2865,2865,2865,2865,0
|
|
20230613,102700,106348485,2865,2865,2865,2865,0
|
|
20230613,102600,106348485,2865,2865,2865,2865,0
|
|
20230613,102500,106348485,2865,2865,2865,2865,0
|
|
20230613,102400,106348485,2865,2865,2865,2865,500
|
|
20230613,102300,104915985,2865,2865,2865,2865,2
|
|
20230613,102200,104910255,2870,2870,2870,2870,0
|
|
20230613,102100,104910255,2870,2870,2870,2870,0
|
|
20230613,102000,104910255,2870,2870,2870,2870,4
|
|
20230613,101900,104898775,2865,2865,2865,2865,1723
|
|
20230613,101800,99962380,2860,2860,2860,2860,982
|
|
20230613,101700,97153860,2865,2865,2865,2865,85
|
|
20230613,101600,96910335,2865,2865,2865,2865,10
|
|
20230613,101500,96881685,2865,2865,2865,2865,4
|
|
20230613,101400,96870225,2865,2865,2865,2865,3
|
|
20230613,101300,96861630,2860,2860,2860,2860,0
|
|
20230613,101200,96861630,2860,2860,2860,2860,1
|
|
20230613,101100,96858770,2860,2860,2860,2860,0
|
|
20230613,101000,96858770,2860,2860,2860,2860,67
|
|
20230613,100900,96667150,2860,2860,2860,2860,0
|
|
20230613,100800,96667150,2860,2860,2860,2860,0
|
|
20230613,100700,96667150,2860,2860,2860,2860,567
|
|
20230613,100600,95045530,2860,2860,2860,2860,0
|
|
20230613,100500,95045530,2860,2860,2860,2860,1
|
|
20230613,100400,95042670,2860,2860,2860,2860,0
|
|
20230613,100300,95042670,2860,2860,2860,2860,3
|
|
20230613,100200,95034090,2850,2850,2850,2850,0
|
|
20230613,100100,95034090,2850,2850,2850,2850,0
|
|
20230613,100000,95034090,2850,2855,2855,2850,1600
|
|
20230613,095900,90473090,2860,2860,2860,2860,35
|
|
20230613,095800,90372990,2850,2850,2850,2850,0
|
|
20230613,095700,90372990,2850,2850,2850,2850,0
|
|
20230613,095600,90372990,2850,2850,2850,2850,0
|
|
20230613,095500,90372990,2850,2850,2850,2850,171
|
|
20230613,095400,89885640,2850,2855,2855,2850,3000
|
|
20230613,095300,81335540,2860,2860,2860,2860,0
|
|
20230613,095200,81335540,2860,2855,2860,2855,200
|
|
20230613,095100,80764290,2860,2860,2860,2860,0
|
|
20230613,095000,80764290,2860,2860,2860,2860,100
|
|
20230613,094900,80478290,2860,2860,2860,2860,400
|
|
20230613,094800,79334290,2860,2855,2860,2855,232
|
|
20230613,094700,78671770,2865,2865,2865,2865,1
|
|
20230613,094600,78668905,2850,2850,2850,2850,0
|
|
20230613,094500,78668905,2850,2850,2850,2850,0
|
|
20230613,094400,78668905,2850,2850,2850,2850,0
|
|
20230613,094300,78668905,2850,2845,2850,2835,12918
|
|
20230613,094200,41976360,2850,2850,2850,2850,1317
|
|
20230613,094100,38222910,2850,2850,2850,2850,2066
|
|
20230613,094000,32334810,2865,2865,2865,2865,0
|
|
20230613,093900,32334810,2865,2865,2865,2865,0
|
|
20230613,093800,32334810,2865,2865,2865,2865,0
|
|
20230613,093700,32334810,2865,2865,2865,2865,0
|
|
20230613,093600,32334810,2865,2865,2865,2865,0
|
|
20230613,093500,32334810,2865,2865,2865,2865,110
|
|
20230613,093400,32019660,2875,2875,2875,2875,0
|
|
20230613,093300,32019660,2875,2875,2875,2875,0
|
|
20230613,093200,32019660,2875,2860,2875,2860,52
|
|
20230613,093100,31870865,2860,2860,2860,2860,0
|
|
20230613,093000,31870865,2860,2860,2860,2860,55
|
|
20230613,092900,31713565,2860,2855,2860,2855,504
|
|
20230613,092800,30274625,2850,2850,2850,2850,1
|
|
20230613,092700,30271775,2850,2855,2855,2850,150
|
|
20230613,092600,29844220,2865,2865,2865,2865,0
|
|
20230613,092500,29844220,2865,2865,2865,2865,4
|
|
20230613,092400,29832760,2855,2855,2865,2855,200
|
|
20230613,092300,29261260,2865,2865,2865,2865,4
|
|
20230613,092200,29249800,2870,2850,2870,2850,301
|
|
20230613,092100,28391930,2850,2870,2870,2850,195
|
|
20230613,092000,27836100,2870,2870,2870,2870,1695
|
|
20230613,091900,22971450,2890,2865,2900,2865,2647
|
|
20230613,091800,15327040,2845,2845,2845,2845,0
|
|
20230613,091700,15327040,2845,2845,2845,2845,0
|
|
20230613,091600,15327040,2845,2845,2845,2845,0
|
|
20230613,091500,15327040,2845,2845,2845,2845,0
|
|
20230613,091400,15327040,2845,2845,2845,2845,217
|
|
20230613,091300,14709675,2840,2840,2840,2840,0
|
|
20230613,091200,14709675,2840,2840,2840,2840,0
|
|
20230613,091100,14709675,2840,2840,2840,2840,0
|
|
20230613,091000,14709675,2840,2840,2840,2840,0
|
|
20230613,090900,14709675,2840,2840,2840,2840,100
|
|
20230613,090800,14425675,2845,2855,2855,2845,426
|
|
20230613,090700,13212445,2850,2850,2850,2850,581
|
|
20230613,090600,11556595,2850,2850,2850,2850,390
|
|
20230613,090500,10445095,2850,2850,2850,2850,250
|
|
20230613,090400,9732595,2850,2850,2850,2850,603
|
|
20230613,090300,8014045,2850,2850,2850,2850,104
|
|
20230613,090200,7717645,2850,2855,2855,2850,250
|
|
20230613,090100,7004840,2865,2865,2865,2865,35
|
|
20230613,090000,6904565,2865,2850,2870,2850,2420
|