604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190100,690918960,2630,2630,2630,2630,19201
|
|
20230615,190000,690918960,2630,2630,2630,2630,0
|
|
20230615,185900,690918960,2630,2630,2630,2630,0
|
|
20230615,185800,690918960,2630,2630,2630,2630,0
|
|
20230615,185700,690918960,2630,2630,2630,2630,0
|
|
20230615,185600,690918960,2630,2630,2630,2630,0
|
|
20230615,185500,690918960,2630,2630,2630,2630,0
|
|
20230615,185400,690918960,2630,2630,2630,2630,0
|
|
20230615,185300,690918960,2630,2630,2630,2630,0
|
|
20230615,185200,690918960,2630,2630,2630,2630,0
|
|
20230615,185100,690918960,2630,2630,2630,2630,0
|
|
20230615,185000,690918960,2630,2630,2630,2630,0
|
|
20230615,184900,690918960,2630,2630,2630,2630,0
|
|
20230615,184800,690918960,2630,2630,2630,2630,0
|
|
20230615,184700,690918960,2630,2630,2630,2630,0
|
|
20230615,184600,690918960,2630,2630,2630,2630,0
|
|
20230615,184500,690918960,2630,2630,2630,2630,0
|
|
20230615,184400,690918960,2630,2630,2630,2630,0
|
|
20230615,184300,690918960,2630,2630,2630,2630,0
|
|
20230615,184200,690918960,2630,2630,2630,2630,0
|
|
20230615,184100,690918960,2630,2630,2630,2630,0
|
|
20230615,184000,690918960,2630,2630,2630,2630,0
|
|
20230615,183900,690918960,2630,2630,2630,2630,0
|
|
20230615,183800,690918960,2630,2630,2630,2630,0
|
|
20230615,183700,690918960,2630,2630,2630,2630,0
|
|
20230615,183600,690918960,2630,2630,2630,2630,0
|
|
20230615,183500,690918960,2630,2630,2630,2630,0
|
|
20230615,183400,690918960,2630,2630,2630,2630,0
|
|
20230615,183300,690918960,2630,2630,2630,2630,0
|
|
20230615,183200,690918960,2630,2630,2630,2630,0
|
|
20230615,183100,690918960,2630,2630,2630,2630,19201
|
|
20230615,183000,690918960,2630,2630,2630,2630,0
|
|
20230615,182900,690918960,2630,2630,2630,2630,0
|
|
20230615,182800,690918960,2630,2630,2630,2630,0
|
|
20230615,182700,690918960,2630,2630,2630,2630,0
|
|
20230615,182600,690918960,2630,2630,2630,2630,0
|
|
20230615,182500,690918960,2630,2630,2630,2630,0
|
|
20230615,182400,690918960,2630,2630,2630,2630,0
|
|
20230615,182300,690918960,2630,2630,2630,2630,0
|
|
20230615,182200,690918960,2630,2630,2630,2630,0
|
|
20230615,182100,690918960,2630,2630,2630,2630,0
|
|
20230615,182000,690918960,2630,2630,2630,2630,0
|
|
20230615,181900,690918960,2630,2630,2630,2630,0
|
|
20230615,181800,690918960,2630,2630,2630,2630,0
|
|
20230615,181700,690918960,2630,2630,2630,2630,0
|
|
20230615,181600,690918960,2630,2630,2630,2630,0
|
|
20230615,181500,690918960,2630,2630,2630,2630,0
|
|
20230615,181400,690918960,2630,2630,2630,2630,0
|
|
20230615,181300,690918960,2630,2630,2630,2630,0
|
|
20230615,181200,690918960,2630,2630,2630,2630,0
|
|
20230615,181100,690918960,2630,2630,2630,2630,0
|
|
20230615,181000,690918960,2630,2630,2630,2630,0
|
|
20230615,180900,690918960,2630,2630,2630,2630,0
|
|
20230615,180800,690918960,2630,2630,2630,2630,0
|
|
20230615,180700,690918960,2630,2630,2630,2630,0
|
|
20230615,180600,690918960,2630,2630,2630,2630,0
|
|
20230615,180500,690918960,2630,2630,2630,2630,0
|
|
20230615,180400,690918960,2630,2630,2630,2630,0
|
|
20230615,180300,690918960,2630,2630,2630,2630,0
|
|
20230615,180200,690918960,2630,2630,2630,2630,0
|
|
20230615,180100,690918960,2630,2630,2630,2630,19201
|
|
20230615,180000,690918960,2630,2630,2630,2630,0
|
|
20230615,175900,690918960,2630,2630,2630,2630,0
|
|
20230615,175800,690918960,2630,2630,2630,2630,0
|
|
20230615,175700,690918960,2630,2630,2630,2630,0
|
|
20230615,175600,690918960,2630,2630,2630,2630,0
|
|
20230615,175500,690918960,2630,2630,2630,2630,0
|
|
20230615,175400,690918960,2630,2630,2630,2630,0
|
|
20230615,175300,690918960,2630,2630,2630,2630,0
|
|
20230615,175200,690918960,2630,2630,2630,2630,0
|
|
20230615,175100,690918960,2630,2630,2630,2630,0
|
|
20230615,175000,690918960,2630,2630,2630,2630,0
|
|
20230615,174900,690918960,2630,2630,2630,2630,0
|
|
20230615,174800,690918960,2630,2630,2630,2630,0
|
|
20230615,174700,690918960,2630,2630,2630,2630,0
|
|
20230615,174600,690918960,2630,2630,2630,2630,0
|
|
20230615,174500,690918960,2630,2630,2630,2630,0
|
|
20230615,174400,690918960,2630,2630,2630,2630,0
|
|
20230615,174300,690918960,2630,2630,2630,2630,0
|
|
20230615,174200,690918960,2630,2630,2630,2630,0
|
|
20230615,174100,690918960,2630,2630,2630,2630,0
|
|
20230615,174000,690918960,2630,2630,2630,2630,0
|
|
20230615,173900,690918960,2630,2630,2630,2630,0
|
|
20230615,173800,690918960,2630,2630,2630,2630,0
|
|
20230615,173700,690918960,2630,2630,2630,2630,0
|
|
20230615,173600,690918960,2630,2630,2630,2630,0
|
|
20230615,173500,690918960,2630,2630,2630,2630,0
|
|
20230615,173400,690918960,2630,2630,2630,2630,0
|
|
20230615,173300,690918960,2630,2630,2630,2630,0
|
|
20230615,173200,690918960,2630,2630,2630,2630,0
|
|
20230615,173100,690918960,2630,2630,2630,2630,19201
|
|
20230615,173000,690918960,2630,2630,2630,2630,0
|
|
20230615,172900,690918960,2630,2630,2630,2630,0
|
|
20230615,172800,690918960,2630,2630,2630,2630,0
|
|
20230615,172700,690918960,2630,2630,2630,2630,0
|
|
20230615,172600,690918960,2630,2630,2630,2630,0
|
|
20230615,172500,690918960,2630,2630,2630,2630,0
|
|
20230615,172400,690918960,2630,2630,2630,2630,0
|
|
20230615,172300,690918960,2630,2630,2630,2630,0
|
|
20230615,172200,690918960,2630,2630,2630,2630,0
|
|
20230615,172100,690918960,2630,2630,2630,2630,0
|
|
20230615,172000,690918960,2630,2630,2630,2630,0
|
|
20230615,171900,690918960,2630,2630,2630,2630,0
|
|
20230615,171800,690918960,2630,2630,2630,2630,0
|
|
20230615,171700,690918960,2630,2630,2630,2630,0
|
|
20230615,171600,690918960,2630,2630,2630,2630,0
|
|
20230615,171500,690918960,2630,2630,2630,2630,0
|
|
20230615,171400,690918960,2630,2630,2630,2630,0
|
|
20230615,171300,690918960,2630,2630,2630,2630,0
|
|
20230615,171200,690918960,2630,2630,2630,2630,0
|
|
20230615,171100,690918960,2630,2630,2630,2630,0
|
|
20230615,171000,690918960,2630,2630,2630,2630,0
|
|
20230615,170900,690918960,2630,2630,2630,2630,0
|
|
20230615,170800,690918960,2630,2630,2630,2630,0
|
|
20230615,170700,690918960,2630,2630,2630,2630,0
|
|
20230615,170600,690918960,2630,2630,2630,2630,0
|
|
20230615,170500,690918960,2630,2630,2630,2630,0
|
|
20230615,170400,690918960,2630,2630,2630,2630,0
|
|
20230615,170300,690918960,2630,2630,2630,2630,0
|
|
20230615,170200,690918960,2630,2630,2630,2630,0
|
|
20230615,170100,690918960,2630,2630,2630,2630,19201
|
|
20230615,170000,690918960,2630,2630,2630,2630,0
|
|
20230615,165900,690918960,2630,2630,2630,2630,0
|
|
20230615,165800,690918960,2630,2630,2630,2630,0
|
|
20230615,165700,690918960,2630,2630,2630,2630,0
|
|
20230615,165600,690918960,2630,2630,2630,2630,0
|
|
20230615,165500,690918960,2630,2630,2630,2630,0
|
|
20230615,165400,690918960,2630,2630,2630,2630,0
|
|
20230615,165300,690918960,2630,2630,2630,2630,0
|
|
20230615,165200,690918960,2630,2630,2630,2630,0
|
|
20230615,165100,690918960,2630,2630,2630,2630,0
|
|
20230615,165000,690918960,2630,2630,2630,2630,0
|
|
20230615,164900,690918960,2630,2630,2630,2630,0
|
|
20230615,164800,690918960,2630,2630,2630,2630,0
|
|
20230615,164700,690918960,2630,2630,2630,2630,0
|
|
20230615,164600,690918960,2630,2630,2630,2630,0
|
|
20230615,164500,690918960,2630,2630,2630,2630,0
|
|
20230615,164400,690918960,2630,2630,2630,2630,0
|
|
20230615,164300,690918960,2630,2630,2630,2630,0
|
|
20230615,164200,690918960,2630,2630,2630,2630,0
|
|
20230615,164100,690918960,2630,2630,2630,2630,0
|
|
20230615,164000,690918960,2630,2630,2630,2630,0
|
|
20230615,163900,690918960,2630,2630,2630,2630,0
|
|
20230615,163800,690918960,2630,2630,2630,2630,0
|
|
20230615,163700,690918960,2630,2630,2630,2630,0
|
|
20230615,163600,690918960,2630,2630,2630,2630,0
|
|
20230615,163500,690918960,2630,2630,2630,2630,0
|
|
20230615,163400,690918960,2630,2630,2630,2630,0
|
|
20230615,163300,690918960,2630,2630,2630,2630,0
|
|
20230615,163200,690918960,2630,2630,2630,2630,0
|
|
20230615,163100,690918960,2630,2630,2630,2630,19201
|
|
20230615,163000,690918960,2630,2630,2630,2630,0
|
|
20230615,162900,690918960,2630,2630,2630,2630,0
|
|
20230615,162800,690918960,2630,2630,2630,2630,0
|
|
20230615,162700,690918960,2630,2630,2630,2630,0
|
|
20230615,162600,690918960,2630,2630,2630,2630,0
|
|
20230615,162500,690918960,2630,2630,2630,2630,0
|
|
20230615,162400,690918960,2630,2630,2630,2630,0
|
|
20230615,162300,690918960,2630,2630,2630,2630,0
|
|
20230615,162200,690918960,2630,2630,2630,2630,0
|
|
20230615,162100,690918960,2630,2630,2630,2630,0
|
|
20230615,162000,690918960,2630,2630,2630,2630,0
|
|
20230615,161900,690918960,2630,2630,2630,2630,0
|
|
20230615,161800,690918960,2630,2630,2630,2630,0
|
|
20230615,161700,690918960,2630,2630,2630,2630,0
|
|
20230615,161600,690918960,2630,2630,2630,2630,0
|
|
20230615,161500,690918960,2630,2630,2630,2630,0
|
|
20230615,161400,690918960,2630,2630,2630,2630,0
|
|
20230615,161300,690918960,2630,2630,2630,2630,0
|
|
20230615,161200,690918960,2630,2630,2630,2630,0
|
|
20230615,161100,690918960,2630,2630,2630,2630,0
|
|
20230615,161000,690918960,2630,2630,2630,2630,0
|
|
20230615,160900,690918960,2630,2630,2630,2630,0
|
|
20230615,160800,690918960,2630,2630,2630,2630,0
|
|
20230615,160700,690918960,2630,2630,2630,2630,0
|
|
20230615,160600,690918960,2630,2630,2630,2630,0
|
|
20230615,160500,690918960,2630,2630,2630,2630,0
|
|
20230615,160400,690918960,2630,2630,2630,2630,0
|
|
20230615,160300,690918960,2630,2630,2630,2630,0
|
|
20230615,160200,690918960,2630,2630,2630,2630,0
|
|
20230615,160100,690918960,2630,2630,2630,2630,19201
|
|
20230615,160000,690918960,2630,2630,2630,2630,0
|
|
20230615,155900,690918960,2630,2630,2630,2630,0
|
|
20230615,155800,690918960,2630,2630,2630,2630,0
|
|
20230615,155700,690918960,2630,2630,2630,2630,0
|
|
20230615,155600,690918960,2630,2630,2630,2630,0
|
|
20230615,155500,690918960,2630,2630,2630,2630,0
|
|
20230615,155400,690918960,2630,2630,2630,2630,0
|
|
20230615,155300,690918960,2630,2630,2630,2630,0
|
|
20230615,155200,690918960,2630,2630,2630,2630,0
|
|
20230615,155100,690918960,2630,2630,2630,2630,0
|
|
20230615,155000,690918960,2630,2630,2630,2630,0
|
|
20230615,154900,690918960,2630,2630,2630,2630,0
|
|
20230615,154800,690918960,2630,2630,2630,2630,0
|
|
20230615,154700,690918960,2630,2630,2630,2630,0
|
|
20230615,154600,690918960,2630,2630,2630,2630,0
|
|
20230615,154500,690918960,2630,2630,2630,2630,0
|
|
20230615,154400,690918960,2630,2630,2630,2630,0
|
|
20230615,154300,690918960,2630,2630,2630,2630,0
|
|
20230615,154200,690918960,2630,2630,2630,2630,0
|
|
20230615,154100,690918960,2630,2630,2630,2630,0
|
|
20230615,154000,690918960,2630,2630,2630,2630,0
|
|
20230615,153900,690918960,2630,2630,2630,2630,0
|
|
20230615,153800,690918960,2630,2630,2630,2630,0
|
|
20230615,153700,690918960,2630,2630,2630,2630,0
|
|
20230615,153600,690918960,2630,2630,2630,2630,0
|
|
20230615,153500,690918960,2630,2630,2630,2630,0
|
|
20230615,153400,690918960,2630,2630,2630,2630,0
|
|
20230615,153300,690918960,2630,2630,2630,2630,0
|
|
20230615,153200,690918960,2630,2630,2630,2630,0
|
|
20230615,153100,690918960,2630,2630,2630,2630,19201
|
|
20230615,153000,690918960,2630,2630,2630,2630,19201
|
|
20230615,152900,640420330,2645,2645,2645,2645,0
|
|
20230615,152800,640420330,2645,2645,2645,2645,0
|
|
20230615,152700,640420330,2645,2645,2645,2645,0
|
|
20230615,152600,640420330,2645,2645,2645,2645,0
|
|
20230615,152500,640420330,2645,2645,2645,2645,0
|
|
20230615,152400,640420330,2645,2645,2645,2645,0
|
|
20230615,152300,640420330,2645,2645,2645,2645,0
|
|
20230615,152200,640420330,2645,2645,2645,2645,0
|
|
20230615,152100,640420330,2645,2645,2645,2645,0
|
|
20230615,152000,640420330,2645,2645,2645,2645,0
|
|
20230615,151900,640420330,2645,2640,2645,2640,545
|
|
20230615,151800,638979915,2645,2645,2645,2645,809
|
|
20230615,151700,636840110,2645,2645,2645,2645,100
|
|
20230615,151600,636575610,2645,2645,2645,2645,150
|
|
20230615,151500,636178860,2665,2655,2665,2655,130
|
|
20230615,151400,635833410,2655,2650,2655,2650,5100
|
|
20230615,151300,622302970,2650,2640,2650,2640,510
|
|
20230615,151200,620956470,2640,2640,2640,2640,0
|
|
20230615,151100,620956470,2640,2645,2645,2640,570
|
|
20230615,151000,619450615,2645,2645,2645,2645,1170
|
|
20230615,150900,616355965,2645,2645,2645,2645,258
|
|
20230615,150800,615673555,2645,2650,2650,2645,94
|
|
20230615,150700,615424915,2645,2645,2645,2645,30
|
|
20230615,150600,615345565,2650,2650,2650,2650,2
|
|
20230615,150500,615340265,2645,2650,2650,2645,28
|
|
20230615,150400,615266080,2650,2650,2650,2650,14
|
|
20230615,150300,615228980,2645,2645,2650,2645,2704
|
|
20230615,150200,608076890,2650,2650,2650,2650,0
|
|
20230615,150100,608076890,2650,2650,2650,2650,0
|
|
20230615,150000,608076890,2650,2650,2650,2650,211
|
|
20230615,145900,607517740,2650,2650,2650,2650,200
|
|
20230615,145800,606987740,2650,2650,2650,2650,0
|
|
20230615,145700,606987740,2650,2650,2650,2645,1905
|
|
20230615,145600,601948005,2650,2650,2650,2650,20
|
|
20230615,145500,601895005,2650,2650,2650,2650,10
|
|
20230615,145400,601868505,2650,2650,2650,2650,0
|
|
20230615,145300,601868505,2650,2650,2650,2650,124
|
|
20230615,145200,601539905,2650,2650,2650,2650,102
|
|
20230615,145100,601269605,2645,2645,2645,2645,120
|
|
20230615,145000,600952205,2650,2650,2650,2650,2
|
|
20230615,144900,600946905,2645,2645,2645,2645,501
|
|
20230615,144800,599621760,2650,2650,2650,2650,20
|
|
20230615,144700,599568760,2650,2650,2650,2650,100
|
|
20230615,144600,599303760,2650,2650,2650,2645,4424
|
|
20230615,144500,587602270,2655,2655,2655,2655,1
|
|
20230615,144400,587599615,2655,2655,2655,2655,0
|
|
20230615,144300,587599615,2655,2655,2655,2655,1000
|
|
20230615,144200,584944615,2655,2655,2655,2655,1003
|
|
20230615,144100,582281650,2650,2650,2650,2650,0
|
|
20230615,144000,582281650,2650,2650,2650,2650,397
|
|
20230615,143900,581229600,2655,2655,2655,2655,0
|
|
20230615,143800,581229600,2655,2655,2655,2655,0
|
|
20230615,143700,581229600,2655,2655,2655,2655,0
|
|
20230615,143600,581229600,2655,2655,2655,2655,0
|
|
20230615,143500,581229600,2655,2655,2655,2655,0
|
|
20230615,143400,581229600,2655,2655,2655,2655,0
|
|
20230615,143300,581229600,2655,2655,2655,2655,0
|
|
20230615,143200,581229600,2655,2655,2655,2655,0
|
|
20230615,143100,581229600,2655,2655,2655,2655,0
|
|
20230615,143000,581229600,2655,2655,2655,2655,0
|
|
20230615,142900,581229600,2655,2655,2655,2655,0
|
|
20230615,142800,581229600,2655,2655,2655,2655,0
|
|
20230615,142700,581229600,2655,2655,2655,2655,0
|
|
20230615,142600,581229600,2655,2655,2655,2655,38
|
|
20230615,142500,581128710,2655,2650,2655,2645,312
|
|
20230615,142400,580303400,2650,2655,2655,2650,16
|
|
20230615,142300,580260930,2655,2655,2655,2655,0
|
|
20230615,142200,580260930,2655,2655,2655,2655,0
|
|
20230615,142100,580260930,2655,2655,2655,2655,4
|
|
20230615,142000,580250310,2665,2665,2665,2665,0
|
|
20230615,141900,580250310,2665,2650,2665,2650,1413
|
|
20230615,141800,576505830,2650,2650,2650,2650,100
|
|
20230615,141700,576240830,2645,2645,2645,2645,0
|
|
20230615,141600,576240830,2645,2650,2650,2645,227
|
|
20230615,141500,575639290,2665,2665,2665,2665,0
|
|
20230615,141400,575639290,2665,2665,2665,2665,3
|
|
20230615,141300,575631295,2665,2665,2665,2665,4
|
|
20230615,141200,575620635,2665,2645,2665,2645,105
|
|
20230615,141100,575342850,2650,2645,2650,2645,1195
|
|
20230615,141000,572181100,2645,2650,2650,2645,1002
|
|
20230615,140900,569530800,2650,2650,2650,2650,0
|
|
20230615,140800,569530800,2650,2655,2655,2650,1612
|
|
20230615,140700,565254190,2655,2655,2655,2655,0
|
|
20230615,140600,565254190,2655,2655,2655,2655,0
|
|
20230615,140500,565254190,2655,2655,2655,2655,0
|
|
20230615,140400,565254190,2655,2655,2655,2655,2038
|
|
20230615,140300,559843300,2655,2655,2655,2655,15
|
|
20230615,140200,559803475,2655,2655,2655,2655,2
|
|
20230615,140100,559798165,2650,2650,2650,2650,1947
|
|
20230615,140000,554638615,2655,2660,2660,2655,1553
|
|
20230615,135900,550515305,2665,2665,2665,2665,0
|
|
20230615,135800,550515305,2665,2665,2665,2665,0
|
|
20230615,135700,550515305,2665,2665,2665,2665,0
|
|
20230615,135600,550515305,2665,2665,2665,2665,0
|
|
20230615,135500,550515305,2665,2665,2665,2665,0
|
|
20230615,135400,550515305,2665,2665,2665,2665,0
|
|
20230615,135300,550515305,2665,2670,2670,2665,374
|
|
20230615,135200,549518590,2665,2660,2665,2660,1148
|
|
20230615,135100,546459420,2655,2660,2660,2655,201
|
|
20230615,135000,545925760,2660,2660,2665,2660,670
|
|
20230615,134900,544141060,2660,2665,2665,2660,10
|
|
20230615,134800,544114435,2665,2665,2665,2665,2
|
|
20230615,134700,544109105,2655,2655,2655,2655,13
|
|
20230615,134600,544074590,2660,2660,2660,2660,0
|
|
20230615,134500,544074590,2660,2660,2660,2660,30
|
|
20230615,134400,543994790,2665,2660,2665,2660,901
|
|
20230615,134300,541595630,2660,2660,2660,2660,510
|
|
20230615,134200,540239030,2660,2660,2660,2660,3
|
|
20230615,134100,540231050,2660,2660,2660,2660,2
|
|
20230615,134000,540225730,2660,2660,2660,2660,0
|
|
20230615,133900,540225730,2660,2655,2660,2655,83
|
|
20230615,133800,540005050,2655,2655,2660,2655,858
|
|
20230615,133700,537724810,2660,2655,2660,2655,500
|
|
20230615,133600,536396190,2655,2650,2655,2650,424
|
|
20230615,133500,535270480,2655,2650,2655,2650,67
|
|
20230615,133400,535092920,2660,2660,2660,2660,3
|
|
20230615,133300,535084940,2655,2655,2655,2655,0
|
|
20230615,133200,535084940,2655,2655,2655,2655,161
|
|
20230615,133100,534657485,2650,2650,2650,2650,100
|
|
20230615,133000,534392485,2650,2650,2650,2650,0
|
|
20230615,132900,534392485,2650,2650,2650,2650,604
|
|
20230615,132800,532791885,2650,2650,2650,2650,501
|
|
20230615,132700,531464235,2650,2650,2650,2650,0
|
|
20230615,132600,531464235,2650,2650,2650,2650,506
|
|
20230615,132500,530123335,2655,2655,2660,2655,83
|
|
20230615,132400,529902950,2650,2650,2650,2650,0
|
|
20230615,132300,529902950,2650,2650,2650,2650,2116
|
|
20230615,132200,524295550,2650,2650,2650,2650,0
|
|
20230615,132100,524295550,2650,2650,2650,2650,1
|
|
20230615,132000,524292900,2655,2655,2655,2655,0
|
|
20230615,131900,524292900,2655,2655,2655,2655,1
|
|
20230615,131800,524290245,2655,2645,2655,2645,6
|
|
20230615,131700,524274345,2645,2645,2645,2645,0
|
|
20230615,131600,524274345,2645,2645,2645,2645,1133
|
|
20230615,131500,521277560,2645,2645,2645,2645,50
|
|
20230615,131400,521145310,2645,2645,2645,2640,322
|
|
20230615,131300,520294220,2655,2645,2655,2645,949
|
|
20230615,131200,517776625,2645,2645,2645,2645,512
|
|
20230615,131100,516422385,2650,2650,2650,2650,50
|
|
20230615,131000,516289885,2645,2645,2645,2645,1
|
|
20230615,130900,516287240,2650,2650,2650,2650,1
|
|
20230615,130800,516284590,2645,2645,2645,2645,0
|
|
20230615,130700,516284590,2645,2645,2645,2645,0
|
|
20230615,130600,516284590,2645,2645,2645,2645,30
|
|
20230615,130500,516205240,2650,2650,2650,2650,0
|
|
20230615,130400,516205240,2650,2650,2650,2650,55
|
|
20230615,130300,516059490,2645,2645,2645,2645,10
|
|
20230615,130200,516033040,2645,2645,2645,2645,237
|
|
20230615,130100,515406175,2645,2645,2645,2645,265
|
|
20230615,130000,514705250,2655,2650,2655,2650,15
|
|
20230615,125900,514665435,2650,2650,2650,2650,0
|
|
20230615,125800,514665435,2650,2650,2650,2650,668
|
|
20230615,125700,512895235,2640,2640,2640,2640,0
|
|
20230615,125600,512895235,2640,2645,2645,2640,3876
|
|
20230615,125500,502662570,2640,2650,2650,2640,1879
|
|
20230615,125400,497698105,2655,2655,2655,2655,0
|
|
20230615,125300,497698105,2655,2655,2655,2655,1
|
|
20230615,125200,497695450,2655,2655,2655,2655,0
|
|
20230615,125100,497695450,2655,2655,2655,2655,0
|
|
20230615,125000,497695450,2655,2655,2655,2655,41
|
|
20230615,124900,497586595,2645,2645,2645,2645,0
|
|
20230615,124800,497586595,2645,2645,2645,2645,70
|
|
20230615,124700,497401445,2645,2645,2645,2645,0
|
|
20230615,124600,497401445,2645,2655,2655,2645,2
|
|
20230615,124500,497396145,2655,2655,2655,2655,100
|
|
20230615,124400,497130645,2655,2655,2655,2655,200
|
|
20230615,124300,496599645,2655,2655,2655,2655,0
|
|
20230615,124200,496599645,2655,2655,2655,2655,0
|
|
20230615,124100,496599645,2655,2655,2655,2655,0
|
|
20230615,124000,496599645,2655,2655,2655,2655,0
|
|
20230615,123900,496599645,2655,2655,2655,2655,0
|
|
20230615,123800,496599645,2655,2655,2655,2655,0
|
|
20230615,123700,496599645,2655,2655,2655,2655,0
|
|
20230615,123600,496599645,2655,2655,2655,2655,200
|
|
20230615,123500,496068645,2645,2645,2645,2645,0
|
|
20230615,123400,496068645,2645,2650,2650,2645,200
|
|
20230615,123300,495539595,2650,2645,2650,2645,435
|
|
20230615,123200,494388520,2645,2645,2645,2645,3
|
|
20230615,123100,494380585,2640,2645,2645,2640,2410
|
|
20230615,123000,488007135,2645,2645,2645,2645,0
|
|
20230615,122900,488007135,2645,2645,2645,2645,0
|
|
20230615,122800,488007135,2645,2645,2645,2645,3773
|
|
20230615,122700,478027550,2650,2650,2650,2650,1011
|
|
20230615,122600,475348400,2650,2650,2650,2650,1
|
|
20230615,122500,475345750,2650,2650,2650,2650,0
|
|
20230615,122400,475345750,2650,2650,2650,2650,0
|
|
20230615,122300,475345750,2650,2650,2650,2650,0
|
|
20230615,122200,475345750,2650,2650,2650,2650,83
|
|
20230615,122100,475125800,2655,2655,2660,2655,17
|
|
20230615,122000,475080645,2650,2660,2660,2650,60
|
|
20230615,121900,474921475,2655,2660,2660,2655,731
|
|
20230615,121800,472980655,2660,2660,2660,2660,0
|
|
20230615,121700,472980655,2660,2660,2660,2660,0
|
|
20230615,121600,472980655,2660,2660,2660,2660,0
|
|
20230615,121500,472980655,2660,2660,2660,2660,0
|
|
20230615,121400,472980655,2660,2660,2660,2660,0
|
|
20230615,121300,472980655,2660,2660,2660,2660,0
|
|
20230615,121200,472980655,2660,2660,2660,2660,0
|
|
20230615,121100,472980655,2660,2660,2660,2660,0
|
|
20230615,121000,472980655,2660,2660,2660,2660,2
|
|
20230615,120900,472975335,2655,2655,2655,2655,100
|
|
20230615,120800,472709835,2660,2660,2660,2660,306
|
|
20230615,120700,471895875,2660,2655,2660,2655,153
|
|
20230615,120600,471489635,2655,2655,2655,2655,0
|
|
20230615,120500,471489635,2655,2655,2655,2655,0
|
|
20230615,120400,471489635,2655,2655,2655,2655,200
|
|
20230615,120300,470958635,2655,2650,2655,2650,9
|
|
20230615,120200,470934775,2660,2660,2660,2660,1081
|
|
20230615,120100,468059315,2665,2665,2665,2665,2
|
|
20230615,120000,468053985,2660,2660,2660,2660,0
|
|
20230615,115900,468053985,2660,2660,2660,2660,601
|
|
20230615,115800,466455325,2660,2660,2660,2660,50
|
|
20230615,115700,466322325,2660,2655,2660,2655,1007
|
|
20230615,115600,463648705,2650,2650,2650,2650,1000
|
|
20230615,115500,460998705,2655,2655,2655,2655,0
|
|
20230615,115400,460998705,2655,2655,2655,2655,0
|
|
20230615,115300,460998705,2655,2655,2655,2655,9
|
|
20230615,115200,460974810,2650,2650,2650,2650,203
|
|
20230615,115100,460436860,2650,2650,2650,2650,0
|
|
20230615,115000,460436860,2650,2650,2650,2650,1010
|
|
20230615,114900,457760360,2650,2650,2650,2650,0
|
|
20230615,114800,457760360,2650,2635,2650,2635,3
|
|
20230615,114700,457752440,2635,2650,2650,2635,2556
|
|
20230615,114600,451008015,2650,2650,2650,2650,223
|
|
20230615,114500,450417065,2645,2645,2645,2645,0
|
|
20230615,114400,450417065,2645,2640,2645,2640,8176
|
|
20230615,114300,428820220,2635,2635,2635,2635,1000
|
|
20230615,114200,426185220,2640,2640,2640,2640,0
|
|
20230615,114100,426185220,2640,2640,2640,2635,137
|
|
20230615,114000,425823925,2635,2635,2635,2635,430
|
|
20230615,113900,424690875,2635,2645,2645,2635,36
|
|
20230615,113800,424595995,2640,2640,2640,2640,36
|
|
20230615,113700,424500955,2640,2645,2645,2640,474
|
|
20230615,113600,423249565,2645,2645,2645,2645,12
|
|
20230615,113500,423217825,2645,2645,2645,2645,9
|
|
20230615,113400,423194020,2645,2645,2645,2645,0
|
|
20230615,113300,423194020,2645,2645,2645,2645,0
|
|
20230615,113200,423194020,2645,2635,2645,2635,1354
|
|
20230615,113100,419620380,2635,2635,2635,2635,13
|
|
20230615,113000,419586125,2630,2630,2630,2630,75
|
|
20230615,112900,419388875,2630,2630,2630,2625,8125
|
|
20230615,112800,398058230,2630,2630,2630,2630,3254
|
|
20230615,112700,389500210,2635,2635,2635,2635,350
|
|
20230615,112600,388577960,2630,2635,2635,2630,1000
|
|
20230615,112500,385945445,2640,2640,2640,2635,773
|
|
20230615,112400,383907225,2640,2640,2640,2640,8
|
|
20230615,112300,383886105,2640,2640,2640,2640,0
|
|
20230615,112200,383886105,2640,2635,2640,2635,78
|
|
20230615,112100,383680570,2635,2635,2635,2635,0
|
|
20230615,112000,383680570,2635,2630,2635,2630,1043
|
|
20230615,111900,380932480,2625,2630,2635,2625,1794
|
|
20230615,111800,376219515,2630,2630,2630,2630,233
|
|
20230615,111700,375606725,2630,2630,2630,2630,600
|
|
20230615,111600,374028725,2630,2630,2635,2625,6875
|
|
20230615,111500,355952505,2630,2645,2645,2630,2520
|
|
20230615,111400,349316860,2645,2640,2645,2635,1480
|
|
20230615,111300,345410010,2640,2635,2640,2635,205
|
|
20230615,111200,344868855,2640,2640,2640,2640,1269
|
|
20230615,111100,341518695,2640,2640,2640,2640,463
|
|
20230615,111000,340296375,2640,2645,2645,2640,98
|
|
20230615,110900,340037640,2640,2645,2645,2640,4
|
|
20230615,110800,340027065,2645,2640,2645,2640,139
|
|
20230615,110700,339660060,2645,2645,2645,2645,10
|
|
20230615,110600,339633610,2645,2635,2645,2635,917
|
|
20230615,110500,337214150,2630,2635,2635,2630,1888
|
|
20230615,110400,332240270,2635,2635,2635,2635,0
|
|
20230615,110300,332240270,2635,2635,2640,2635,4864
|
|
20230615,110200,319417630,2635,2635,2635,2635,50
|
|
20230615,110100,319285880,2640,2640,2640,2635,33
|
|
20230615,110000,319198765,2640,2645,2645,2640,610
|
|
20230615,105900,317588180,2645,2645,2650,2645,578
|
|
20230615,105800,316058995,2650,2650,2650,2650,1084
|
|
20230615,105700,313186395,2650,2655,2655,2650,13599
|
|
20230615,105600,277144215,2655,2655,2655,2655,720
|
|
20230615,105500,275232615,2655,2655,2655,2655,405
|
|
20230615,105400,274157340,2655,2655,2660,2655,1012
|
|
20230615,105300,271470455,2655,2655,2655,2655,605
|
|
20230615,105200,269864180,2655,2660,2660,2650,510
|
|
20230615,105100,268511255,2660,2655,2660,2655,2478
|
|
20230615,105000,261921965,2650,2665,2665,2650,9020
|
|
20230615,104900,237980850,2665,2675,2675,2665,1989
|
|
20230615,104800,232680105,2675,2680,2680,2670,1589
|
|
20230615,104700,228437255,2680,2680,2680,2680,2
|
|
20230615,104600,228431895,2675,2675,2675,2675,27
|
|
20230615,104500,228359670,2680,2680,2680,2680,0
|
|
20230615,104400,228359670,2680,2680,2680,2680,6
|
|
20230615,104300,228343590,2680,2675,2680,2675,1474
|
|
20230615,104200,224399640,2680,2680,2680,2680,999
|
|
20230615,104100,221722320,2690,2690,2690,2690,0
|
|
20230615,104000,221722320,2690,2690,2690,2690,70
|
|
20230615,103900,221534020,2680,2680,2680,2680,0
|
|
20230615,103800,221534020,2680,2680,2680,2680,526
|
|
20230615,103700,220124340,2680,2685,2690,2680,1000
|
|
20230615,103600,217442055,2690,2690,2690,2690,10
|
|
20230615,103500,217415155,2695,2685,2695,2685,902
|
|
20230615,103400,214992765,2690,2690,2690,2690,2
|
|
20230615,103300,214987385,2695,2695,2695,2695,0
|
|
20230615,103200,214987385,2695,2695,2695,2690,2510
|
|
20230615,103100,208234925,2700,2700,2700,2700,10
|
|
20230615,103000,208207925,2700,2690,2700,2690,47
|
|
20230615,102900,208081355,2690,2690,2690,2690,1
|
|
20230615,102800,208078665,2695,2695,2695,2695,0
|
|
20230615,102700,208078665,2695,2695,2695,2695,0
|
|
20230615,102600,208078665,2695,2695,2695,2695,1634
|
|
20230615,102500,203675035,2700,2700,2700,2700,0
|
|
20230615,102400,203675035,2700,2700,2700,2700,1
|
|
20230615,102300,203672335,2700,2695,2700,2695,1324
|
|
20230615,102200,200104150,2695,2695,2700,2695,594
|
|
20230615,102100,198503315,2700,2695,2700,2695,335
|
|
20230615,102000,197600470,2705,2705,2705,2705,1
|
|
20230615,101900,197597765,2705,2705,2705,2705,0
|
|
20230615,101800,197597765,2705,2705,2705,2705,500
|
|
20230615,101700,196245265,2705,2705,2705,2705,1
|
|
20230615,101600,196242560,2700,2700,2700,2700,320
|
|
20230615,101500,195378560,2705,2705,2705,2705,0
|
|
20230615,101400,195378560,2705,2705,2705,2705,0
|
|
20230615,101300,195378560,2705,2705,2705,2705,0
|
|
20230615,101200,195378560,2705,2700,2705,2700,5
|
|
20230615,101100,195365050,2695,2705,2705,2695,83
|
|
20230615,101000,195141355,2705,2705,2705,2705,50
|
|
20230615,100900,195006105,2695,2695,2695,2695,563
|
|
20230615,100800,193488820,2695,2695,2695,2695,0
|
|
20230615,100700,193488820,2695,2695,2705,2695,487
|
|
20230615,100600,192176345,2695,2695,2695,2695,1098
|
|
20230615,100500,189217235,2695,2695,2695,2695,223
|
|
20230615,100400,188616250,2695,2695,2695,2695,368
|
|
20230615,100300,187624490,2700,2705,2705,2700,2775
|
|
20230615,100200,180131740,2705,2705,2705,2705,0
|
|
20230615,100100,180131740,2705,2705,2705,2705,209
|
|
20230615,100000,179566395,2705,2705,2705,2705,1
|
|
20230615,095900,179563690,2705,2705,2705,2705,1550
|
|
20230615,095800,175370940,2705,2705,2705,2705,1
|
|
20230615,095700,175368235,2705,2705,2705,2705,0
|
|
20230615,095600,175368235,2705,2705,2705,2705,80
|
|
20230615,095500,175151835,2705,2705,2705,2705,1148
|
|
20230615,095400,172046495,2705,2705,2705,2705,677
|
|
20230615,095300,170215210,2710,2705,2710,2705,54
|
|
20230615,095200,170069120,2705,2705,2705,2705,0
|
|
20230615,095100,170069120,2705,2705,2705,2705,40
|
|
20230615,095000,169960920,2710,2710,2710,2710,10
|
|
20230615,094900,169933820,2715,2705,2715,2705,686
|
|
20230615,094800,168078160,2710,2710,2710,2710,576
|
|
20230615,094700,166517200,2710,2715,2720,2710,1317
|
|
20230615,094600,162946960,2720,2720,2720,2720,200
|
|
20230615,094500,162402960,2720,2720,2720,2720,500
|
|
20230615,094400,161042960,2720,2720,2720,2720,10
|
|
20230615,094300,161015760,2720,2720,2720,2720,0
|
|
20230615,094200,161015760,2720,2715,2720,2715,50
|
|
20230615,094100,160879815,2720,2720,2720,2720,200
|
|
20230615,094000,160335815,2720,2720,2720,2720,0
|
|
20230615,093900,160335815,2720,2715,2720,2715,501
|
|
20230615,093800,158975595,2715,2715,2715,2715,0
|
|
20230615,093700,158975595,2715,2715,2715,2715,1
|
|
20230615,093600,158972880,2715,2715,2715,2715,100
|
|
20230615,093500,158701380,2710,2710,2710,2710,0
|
|
20230615,093400,158701380,2710,2710,2710,2710,0
|
|
20230615,093300,158701380,2710,2710,2710,2710,21
|
|
20230615,093200,158644470,2710,2710,2720,2710,484
|
|
20230615,093100,157332820,2705,2705,2705,2705,2
|
|
20230615,093000,157327410,2700,2700,2700,2700,132
|
|
20230615,092900,156971010,2705,2705,2705,2705,2
|
|
20230615,092800,156965600,2705,2705,2705,2705,10
|
|
20230615,092700,156938550,2705,2715,2715,2705,3050
|
|
20230615,092600,148682880,2715,2715,2715,2715,1
|
|
20230615,092500,148680165,2715,2715,2715,2715,0
|
|
20230615,092400,148680165,2715,2715,2715,2715,5
|
|
20230615,092300,148666590,2715,2715,2715,2715,0
|
|
20230615,092200,148666590,2715,2720,2720,2715,129
|
|
20230615,092100,148316350,2725,2725,2725,2725,2
|
|
20230615,092000,148310900,2710,2710,2715,2710,1013
|
|
20230615,091900,145564915,2705,2705,2705,2705,18
|
|
20230615,091800,145516225,2705,2705,2705,2705,2
|
|
20230615,091700,145510815,2705,2700,2705,2685,7003
|
|
20230615,091600,126580580,2695,2690,2695,2690,674
|
|
20230615,091500,124764220,2685,2685,2685,2685,37
|
|
20230615,091400,124664875,2685,2700,2700,2685,3613
|
|
20230615,091300,114961605,2700,2685,2700,2685,1583
|
|
20230615,091200,110697005,2705,2685,2705,2685,890
|
|
20230615,091100,108295085,2685,2695,2695,2685,1010
|
|
20230615,091000,105581970,2700,2705,2705,2700,118
|
|
20230615,090900,105263045,2710,2695,2710,2685,4185
|
|
20230615,090800,94000325,2700,2700,2700,2700,478
|
|
20230615,090700,92709725,2695,2700,2700,2695,2393
|
|
20230615,090600,86259590,2705,2690,2705,2690,5235
|
|
20230615,090500,72147235,2685,2690,2695,2670,6261
|
|
20230615,090400,55352860,2715,2725,2725,2650,16821
|
|
20230615,090300,9962370,2730,2725,2730,2725,129
|
|
20230615,090200,9610835,2730,2730,2730,2730,1104
|
|
20230615,090100,6596915,2730,2730,2735,2730,1041
|
|
20230615,090000,3754860,2730,2715,2730,2715,1383
|