580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183700,1007307330,2595,2595,2595,2595,2088
|
|
20230619,183600,1007307330,2595,2595,2595,2595,0
|
|
20230619,183500,1007307330,2595,2595,2595,2595,0
|
|
20230619,183400,1007307330,2595,2595,2595,2595,0
|
|
20230619,183300,1007307330,2595,2595,2595,2595,0
|
|
20230619,183200,1007307330,2595,2595,2595,2595,0
|
|
20230619,183100,1007307330,2595,2595,2595,2595,0
|
|
20230619,183000,1007307330,2595,2595,2595,2595,0
|
|
20230619,182900,1007307330,2595,2595,2595,2595,0
|
|
20230619,182800,1007307330,2595,2595,2595,2595,0
|
|
20230619,182700,1007307330,2595,2595,2595,2595,0
|
|
20230619,182600,1007307330,2595,2595,2595,2595,0
|
|
20230619,182500,1007307330,2595,2595,2595,2595,0
|
|
20230619,182400,1007307330,2595,2595,2595,2595,0
|
|
20230619,182300,1007307330,2595,2595,2595,2595,0
|
|
20230619,182200,1007307330,2595,2595,2595,2595,0
|
|
20230619,182100,1007307330,2595,2595,2595,2595,0
|
|
20230619,182000,1007307330,2595,2595,2595,2595,0
|
|
20230619,181900,1007307330,2595,2595,2595,2595,0
|
|
20230619,181800,1007307330,2595,2595,2595,2595,0
|
|
20230619,181700,1007307330,2595,2595,2595,2595,0
|
|
20230619,181600,1007307330,2595,2595,2595,2595,0
|
|
20230619,181500,1007307330,2595,2595,2595,2595,0
|
|
20230619,181400,1007307330,2595,2595,2595,2595,0
|
|
20230619,181300,1007307330,2595,2595,2595,2595,0
|
|
20230619,181200,1007307330,2595,2595,2595,2595,0
|
|
20230619,181100,1007307330,2595,2595,2595,2595,0
|
|
20230619,181000,1007307330,2595,2595,2595,2595,0
|
|
20230619,180900,1007307330,2595,2595,2595,2595,0
|
|
20230619,180800,1007307330,2595,2595,2595,2595,0
|
|
20230619,180700,1007307330,2595,2595,2595,2595,2088
|
|
20230619,180600,1007307330,2595,2595,2595,2595,0
|
|
20230619,180500,1007307330,2595,2595,2595,2595,0
|
|
20230619,180400,1007307330,2595,2595,2595,2595,0
|
|
20230619,180300,1007307330,2595,2595,2595,2595,0
|
|
20230619,180200,1007307330,2595,2595,2595,2595,0
|
|
20230619,180100,1007307330,2595,2595,2595,2595,0
|
|
20230619,180000,1007307330,2595,2595,2595,2595,0
|
|
20230619,175900,1007307330,2595,2595,2595,2595,0
|
|
20230619,175800,1007307330,2595,2595,2595,2595,0
|
|
20230619,175700,1007307330,2595,2595,2595,2595,0
|
|
20230619,175600,1007307330,2595,2595,2595,2595,0
|
|
20230619,175500,1007307330,2595,2595,2595,2595,0
|
|
20230619,175400,1007307330,2595,2595,2595,2595,0
|
|
20230619,175300,1007307330,2595,2595,2595,2595,0
|
|
20230619,175200,1007307330,2595,2595,2595,2595,0
|
|
20230619,175100,1007307330,2595,2595,2595,2595,0
|
|
20230619,175000,1007307330,2595,2595,2595,2595,0
|
|
20230619,174900,1007307330,2595,2595,2595,2595,0
|
|
20230619,174800,1007307330,2595,2595,2595,2595,0
|
|
20230619,174700,1007307330,2595,2595,2595,2595,0
|
|
20230619,174600,1007307330,2595,2595,2595,2595,0
|
|
20230619,174500,1007307330,2595,2595,2595,2595,0
|
|
20230619,174400,1007307330,2595,2595,2595,2595,0
|
|
20230619,174300,1007307330,2595,2595,2595,2595,0
|
|
20230619,174200,1007307330,2595,2595,2595,2595,0
|
|
20230619,174100,1007307330,2595,2595,2595,2595,0
|
|
20230619,174000,1007307330,2595,2595,2595,2595,0
|
|
20230619,173900,1007307330,2595,2595,2595,2595,0
|
|
20230619,173800,1007307330,2595,2595,2595,2595,0
|
|
20230619,173700,1007307330,2595,2595,2595,2595,2088
|
|
20230619,173600,1007307330,2595,2595,2595,2595,0
|
|
20230619,173500,1007307330,2595,2595,2595,2595,0
|
|
20230619,173400,1007307330,2595,2595,2595,2595,0
|
|
20230619,173300,1007307330,2595,2595,2595,2595,0
|
|
20230619,173200,1007307330,2595,2595,2595,2595,0
|
|
20230619,173100,1007307330,2595,2595,2595,2595,0
|
|
20230619,173000,1007307330,2595,2595,2595,2595,0
|
|
20230619,172900,1007307330,2595,2595,2595,2595,0
|
|
20230619,172800,1007307330,2595,2595,2595,2595,0
|
|
20230619,172700,1007307330,2595,2595,2595,2595,0
|
|
20230619,172600,1007307330,2595,2595,2595,2595,0
|
|
20230619,172500,1007307330,2595,2595,2595,2595,0
|
|
20230619,172400,1007307330,2595,2595,2595,2595,0
|
|
20230619,172300,1007307330,2595,2595,2595,2595,0
|
|
20230619,172200,1007307330,2595,2595,2595,2595,0
|
|
20230619,172100,1007307330,2595,2595,2595,2595,0
|
|
20230619,172000,1007307330,2595,2595,2595,2595,0
|
|
20230619,171900,1007307330,2595,2595,2595,2595,0
|
|
20230619,171800,1007307330,2595,2595,2595,2595,0
|
|
20230619,171700,1007307330,2595,2595,2595,2595,0
|
|
20230619,171600,1007307330,2595,2595,2595,2595,0
|
|
20230619,171500,1007307330,2595,2595,2595,2595,0
|
|
20230619,171400,1007307330,2595,2595,2595,2595,0
|
|
20230619,171300,1007307330,2595,2595,2595,2595,0
|
|
20230619,171200,1007307330,2595,2595,2595,2595,0
|
|
20230619,171100,1007307330,2595,2595,2595,2595,0
|
|
20230619,171000,1007307330,2595,2595,2595,2595,0
|
|
20230619,170900,1007307330,2595,2595,2595,2595,0
|
|
20230619,170800,1007307330,2595,2595,2595,2595,0
|
|
20230619,170700,1007307330,2595,2595,2595,2595,2088
|
|
20230619,170600,1007307330,2595,2595,2595,2595,0
|
|
20230619,170500,1007307330,2595,2595,2595,2595,0
|
|
20230619,170400,1007307330,2595,2595,2595,2595,0
|
|
20230619,170300,1007307330,2595,2595,2595,2595,0
|
|
20230619,170200,1007307330,2595,2595,2595,2595,0
|
|
20230619,170100,1007307330,2595,2595,2595,2595,0
|
|
20230619,170000,1007307330,2595,2595,2595,2595,0
|
|
20230619,165900,1007307330,2595,2595,2595,2595,0
|
|
20230619,165800,1007307330,2595,2595,2595,2595,0
|
|
20230619,165700,1007307330,2595,2595,2595,2595,0
|
|
20230619,165600,1007307330,2595,2595,2595,2595,0
|
|
20230619,165500,1007307330,2595,2595,2595,2595,0
|
|
20230619,165400,1007307330,2595,2595,2595,2595,0
|
|
20230619,165300,1007307330,2595,2595,2595,2595,0
|
|
20230619,165200,1007307330,2595,2595,2595,2595,0
|
|
20230619,165100,1007307330,2595,2595,2595,2595,0
|
|
20230619,165000,1007307330,2595,2595,2595,2595,0
|
|
20230619,164900,1007307330,2595,2595,2595,2595,0
|
|
20230619,164800,1007307330,2595,2595,2595,2595,0
|
|
20230619,164700,1007307330,2595,2595,2595,2595,0
|
|
20230619,164600,1007307330,2595,2595,2595,2595,0
|
|
20230619,164500,1007307330,2595,2595,2595,2595,0
|
|
20230619,164400,1007307330,2595,2595,2595,2595,0
|
|
20230619,164300,1007307330,2595,2595,2595,2595,0
|
|
20230619,164200,1007307330,2595,2595,2595,2595,0
|
|
20230619,164100,1007307330,2595,2595,2595,2595,0
|
|
20230619,164000,1007307330,2595,2595,2595,2595,0
|
|
20230619,163900,1007307330,2595,2595,2595,2595,0
|
|
20230619,163800,1007307330,2595,2595,2595,2595,0
|
|
20230619,163700,1007307330,2595,2595,2595,2595,2088
|
|
20230619,163600,1007307330,2595,2595,2595,2595,0
|
|
20230619,163500,1007307330,2595,2595,2595,2595,0
|
|
20230619,163400,1007307330,2595,2595,2595,2595,0
|
|
20230619,163300,1007307330,2595,2595,2595,2595,0
|
|
20230619,163200,1007307330,2595,2595,2595,2595,0
|
|
20230619,163100,1007307330,2595,2595,2595,2595,0
|
|
20230619,163000,1007307330,2595,2595,2595,2595,0
|
|
20230619,162900,1007307330,2595,2595,2595,2595,0
|
|
20230619,162800,1007307330,2595,2595,2595,2595,0
|
|
20230619,162700,1007307330,2595,2595,2595,2595,0
|
|
20230619,162600,1007307330,2595,2595,2595,2595,0
|
|
20230619,162500,1007307330,2595,2595,2595,2595,0
|
|
20230619,162400,1007307330,2595,2595,2595,2595,0
|
|
20230619,162300,1007307330,2595,2595,2595,2595,0
|
|
20230619,162200,1007307330,2595,2595,2595,2595,0
|
|
20230619,162100,1007307330,2595,2595,2595,2595,0
|
|
20230619,162000,1007307330,2595,2595,2595,2595,0
|
|
20230619,161900,1007307330,2595,2595,2595,2595,0
|
|
20230619,161800,1007307330,2595,2595,2595,2595,0
|
|
20230619,161700,1007307330,2595,2595,2595,2595,0
|
|
20230619,161600,1007307330,2595,2595,2595,2595,0
|
|
20230619,161500,1007307330,2595,2595,2595,2595,0
|
|
20230619,161400,1007307330,2595,2595,2595,2595,0
|
|
20230619,161300,1007307330,2595,2595,2595,2595,0
|
|
20230619,161200,1007307330,2595,2595,2595,2595,0
|
|
20230619,161100,1007307330,2595,2595,2595,2595,0
|
|
20230619,161000,1007307330,2595,2595,2595,2595,0
|
|
20230619,160900,1007307330,2595,2595,2595,2595,0
|
|
20230619,160800,1007307330,2595,2595,2595,2595,0
|
|
20230619,160700,1007307330,2595,2595,2595,2595,2088
|
|
20230619,160600,1007307330,2595,2595,2595,2595,0
|
|
20230619,160500,1007307330,2595,2595,2595,2595,0
|
|
20230619,160400,1007307330,2595,2595,2595,2595,0
|
|
20230619,160300,1007307330,2595,2595,2595,2595,0
|
|
20230619,160200,1007307330,2595,2595,2595,2595,0
|
|
20230619,160100,1007307330,2595,2595,2595,2595,0
|
|
20230619,160000,1007307330,2595,2595,2595,2595,0
|
|
20230619,155900,1007307330,2595,2595,2595,2595,0
|
|
20230619,155800,1007307330,2595,2595,2595,2595,0
|
|
20230619,155700,1007307330,2595,2595,2595,2595,0
|
|
20230619,155600,1007307330,2595,2595,2595,2595,0
|
|
20230619,155500,1007307330,2595,2595,2595,2595,0
|
|
20230619,155400,1007307330,2595,2595,2595,2595,0
|
|
20230619,155300,1007307330,2595,2595,2595,2595,0
|
|
20230619,155200,1007307330,2595,2595,2595,2595,0
|
|
20230619,155100,1007307330,2595,2595,2595,2595,0
|
|
20230619,155000,1007307330,2595,2595,2595,2595,0
|
|
20230619,154900,1007307330,2595,2595,2595,2595,0
|
|
20230619,154800,1007307330,2595,2595,2595,2595,0
|
|
20230619,154700,1007307330,2595,2595,2595,2595,0
|
|
20230619,154600,1007307330,2595,2595,2595,2595,0
|
|
20230619,154500,1007307330,2595,2595,2595,2595,0
|
|
20230619,154400,1007307330,2595,2595,2595,2595,0
|
|
20230619,154300,1007307330,2595,2595,2595,2595,0
|
|
20230619,154200,1007307330,2595,2595,2595,2595,0
|
|
20230619,154100,1007307330,2595,2595,2595,2595,0
|
|
20230619,154000,1007307330,2595,2595,2595,2595,0
|
|
20230619,153900,1007307330,2595,2595,2595,2595,0
|
|
20230619,153800,1007307330,2595,2595,2595,2595,0
|
|
20230619,153700,1007307330,2595,2595,2595,2595,2088
|
|
20230619,153600,1007307330,2595,2595,2595,2595,0
|
|
20230619,153500,1007307330,2595,2595,2595,2595,0
|
|
20230619,153400,1007307330,2595,2595,2595,2595,0
|
|
20230619,153300,1007307330,2595,2595,2595,2595,0
|
|
20230619,153200,1007307330,2595,2595,2595,2595,0
|
|
20230619,153100,1007307330,2595,2595,2595,2595,0
|
|
20230619,153000,1007307330,2595,2595,2595,2595,2088
|
|
20230619,152900,1001888970,2620,2620,2620,2620,0
|
|
20230619,152800,1001888970,2620,2620,2620,2620,0
|
|
20230619,152700,1001888970,2620,2620,2620,2620,0
|
|
20230619,152600,1001888970,2620,2620,2620,2620,0
|
|
20230619,152500,1001888970,2620,2620,2620,2620,0
|
|
20230619,152400,1001888970,2620,2620,2620,2620,0
|
|
20230619,152300,1001888970,2620,2620,2620,2620,0
|
|
20230619,152200,1001888970,2620,2620,2620,2620,0
|
|
20230619,152100,1001888970,2620,2620,2620,2620,0
|
|
20230619,152000,1001888970,2620,2620,2620,2620,0
|
|
20230619,151900,1001888970,2620,2615,2620,2610,598
|
|
20230619,151800,1000324440,2615,2620,2620,2615,190
|
|
20230619,151700,999826660,2620,2615,2620,2615,11
|
|
20230619,151600,999797845,2615,2620,2620,2615,36
|
|
20230619,151500,999703530,2620,2620,2620,2620,9
|
|
20230619,151400,999679950,2620,2615,2620,2615,6
|
|
20230619,151300,999664245,2615,2610,2620,2610,350
|
|
20230619,151200,998750670,2610,2610,2610,2610,0
|
|
20230619,151100,998750670,2610,2615,2615,2610,500
|
|
20230619,151000,997443370,2620,2615,2620,2615,705
|
|
20230619,150900,995599770,2620,2620,2620,2620,10
|
|
20230619,150800,995573570,2620,2620,2620,2620,40
|
|
20230619,150700,995468770,2620,2615,2620,2615,1119
|
|
20230619,150600,992541990,2615,2620,2620,2615,2501
|
|
20230619,150500,985989375,2620,2620,2620,2620,0
|
|
20230619,150400,985989375,2620,2620,2620,2620,0
|
|
20230619,150300,985989375,2620,2620,2620,2620,0
|
|
20230619,150200,985989375,2620,2620,2620,2620,0
|
|
20230619,150100,985989375,2620,2620,2620,2620,88
|
|
20230619,150000,985758815,2620,2620,2620,2620,3
|
|
20230619,145900,985750955,2620,2620,2620,2620,1
|
|
20230619,145800,985748335,2620,2625,2625,2620,37
|
|
20230619,145700,985651390,2605,2605,2605,2605,0
|
|
20230619,145600,985651390,2605,2605,2605,2605,200
|
|
20230619,145500,985130390,2605,2605,2605,2605,0
|
|
20230619,145400,985130390,2605,2605,2605,2605,0
|
|
20230619,145300,985130390,2605,2605,2605,2605,0
|
|
20230619,145200,985130390,2605,2610,2610,2605,131
|
|
20230619,145100,984788980,2610,2610,2610,2610,0
|
|
20230619,145000,984788980,2610,2610,2610,2610,325
|
|
20230619,144900,983940730,2610,2615,2615,2610,374
|
|
20230619,144800,982964585,2610,2610,2610,2610,0
|
|
20230619,144700,982964585,2610,2610,2610,2610,1
|
|
20230619,144600,982961975,2615,2625,2625,2615,4140
|
|
20230619,144500,972096280,2630,2630,2630,2630,0
|
|
20230619,144400,972096280,2630,2630,2630,2630,13
|
|
20230619,144300,972062090,2630,2630,2630,2630,20
|
|
20230619,144200,972009490,2630,2630,2630,2630,0
|
|
20230619,144100,972009490,2630,2630,2630,2630,2
|
|
20230619,144000,972004230,2620,2610,2630,2610,3256
|
|
20230619,143900,963468000,2610,2610,2610,2610,0
|
|
20230619,143800,963468000,2610,2610,2610,2605,974
|
|
20230619,143700,960929445,2610,2610,2610,2605,30
|
|
20230619,143600,960851195,2610,2610,2610,2610,1
|
|
20230619,143500,960848585,2605,2605,2605,2605,55
|
|
20230619,143400,960705310,2605,2605,2605,2605,5
|
|
20230619,143300,960692285,2600,2605,2605,2600,51
|
|
20230619,143200,960559485,2610,2610,2610,2610,0
|
|
20230619,143100,960559485,2610,2610,2610,2610,0
|
|
20230619,143000,960559485,2610,2595,2610,2595,459
|
|
20230619,142900,959366040,2595,2595,2595,2595,339
|
|
20230619,142800,958486335,2595,2595,2595,2595,0
|
|
20230619,142700,958486335,2595,2595,2595,2595,560
|
|
20230619,142600,957033135,2600,2600,2600,2600,2
|
|
20230619,142500,957027935,2595,2595,2595,2595,0
|
|
20230619,142400,957027935,2595,2595,2595,2595,0
|
|
20230619,142300,957027935,2595,2595,2595,2595,1587
|
|
20230619,142200,952909670,2595,2595,2595,2595,0
|
|
20230619,142100,952909670,2595,2595,2595,2595,0
|
|
20230619,142000,952909670,2595,2595,2595,2595,0
|
|
20230619,141900,952909670,2595,2595,2595,2595,1643
|
|
20230619,141800,948646085,2600,2600,2600,2600,161
|
|
20230619,141700,948227485,2605,2605,2605,2605,1
|
|
20230619,141600,948224880,2605,2605,2605,2605,0
|
|
20230619,141500,948224880,2605,2605,2605,2605,0
|
|
20230619,141400,948224880,2605,2605,2605,2605,0
|
|
20230619,141300,948224880,2605,2605,2605,2605,0
|
|
20230619,141200,948224880,2605,2610,2610,2605,292
|
|
20230619,141100,947463260,2610,2610,2610,2610,27
|
|
20230619,141000,947392790,2600,2600,2600,2600,0
|
|
20230619,140900,947392790,2600,2600,2600,2600,0
|
|
20230619,140800,947392790,2600,2600,2600,2600,0
|
|
20230619,140700,947392790,2600,2600,2600,2600,0
|
|
20230619,140600,947392790,2600,2600,2600,2600,325
|
|
20230619,140500,946547790,2595,2595,2595,2595,0
|
|
20230619,140400,946547790,2595,2595,2595,2595,1
|
|
20230619,140300,946545195,2600,2600,2600,2600,2499
|
|
20230619,140200,940047795,2600,2600,2600,2600,90
|
|
20230619,140100,939813795,2600,2600,2600,2600,397
|
|
20230619,140000,938781595,2600,2600,2600,2600,3
|
|
20230619,135900,938773795,2600,2600,2600,2600,50
|
|
20230619,135800,938643795,2600,2600,2600,2600,0
|
|
20230619,135700,938643795,2600,2595,2600,2590,4247
|
|
20230619,135600,927634175,2590,2590,2590,2590,0
|
|
20230619,135500,927634175,2590,2590,2590,2590,0
|
|
20230619,135400,927634175,2590,2590,2590,2590,0
|
|
20230619,135300,927634175,2590,2590,2590,2590,0
|
|
20230619,135200,927634175,2590,2600,2600,2590,6789
|
|
20230619,135100,910046005,2605,2605,2605,2605,84
|
|
20230619,135000,909827185,2610,2610,2610,2610,0
|
|
20230619,134900,909827185,2610,2610,2610,2610,0
|
|
20230619,134800,909827185,2610,2610,2610,2610,50
|
|
20230619,134700,909696685,2610,2610,2610,2610,274
|
|
20230619,134600,908981545,2605,2605,2605,2605,482
|
|
20230619,134500,907725935,2605,2605,2605,2605,0
|
|
20230619,134400,907725935,2605,2600,2605,2600,300
|
|
20230619,134300,906945635,2595,2595,2595,2595,687
|
|
20230619,134200,905162870,2595,2595,2595,2595,4313
|
|
20230619,134100,893970635,2595,2595,2595,2595,6
|
|
20230619,134000,893955065,2595,2595,2595,2595,0
|
|
20230619,133900,893955065,2595,2600,2600,2595,1940
|
|
20230619,133800,888919715,2595,2595,2595,2595,0
|
|
20230619,133700,888919715,2595,2595,2595,2595,220
|
|
20230619,133600,888348815,2595,2595,2595,2595,0
|
|
20230619,133500,888348815,2595,2595,2595,2595,3
|
|
20230619,133400,888341030,2600,2600,2600,2600,0
|
|
20230619,133300,888341030,2600,2600,2600,2595,3
|
|
20230619,133200,888333235,2600,2600,2600,2600,133
|
|
20230619,133100,887987435,2600,2600,2600,2595,589
|
|
20230619,133000,886457975,2600,2600,2600,2600,0
|
|
20230619,132900,886457975,2600,2600,2600,2600,450
|
|
20230619,132800,885287975,2595,2595,2595,2595,200
|
|
20230619,132700,884768975,2595,2595,2595,2595,100
|
|
20230619,132600,884509475,2600,2600,2600,2600,500
|
|
20230619,132500,883209475,2600,2600,2600,2600,100
|
|
20230619,132400,882949475,2600,2600,2600,2600,1289
|
|
20230619,132300,879598075,2600,2600,2600,2600,910
|
|
20230619,132200,877232075,2600,2600,2600,2600,1000
|
|
20230619,132100,874632075,2600,2600,2600,2600,1
|
|
20230619,132000,874629475,2595,2595,2595,2595,0
|
|
20230619,131900,874629475,2595,2595,2595,2595,0
|
|
20230619,131800,874629475,2595,2595,2595,2595,5
|
|
20230619,131700,874616500,2595,2595,2595,2595,100
|
|
20230619,131600,874357000,2595,2595,2595,2595,0
|
|
20230619,131500,874357000,2595,2595,2595,2595,558
|
|
20230619,131400,872908990,2595,2600,2600,2595,930
|
|
20230619,131300,870493135,2600,2600,2600,2600,680
|
|
20230619,131200,868725135,2595,2595,2595,2595,402
|
|
20230619,131100,867681945,2590,2595,2595,2590,1246
|
|
20230619,131000,864454305,2595,2595,2595,2595,190
|
|
20230619,130900,863961255,2595,2595,2595,2595,285
|
|
20230619,130800,863221680,2595,2595,2595,2595,18
|
|
20230619,130700,863174970,2595,2590,2595,2590,2
|
|
20230619,130600,863169785,2595,2595,2595,2595,0
|
|
20230619,130500,863169785,2595,2595,2595,2595,0
|
|
20230619,130400,863169785,2595,2595,2595,2595,0
|
|
20230619,130300,863169785,2595,2595,2595,2595,0
|
|
20230619,130200,863169785,2595,2595,2595,2595,0
|
|
20230619,130100,863169785,2595,2595,2595,2595,1
|
|
20230619,130000,863167190,2585,2585,2585,2585,0
|
|
20230619,125900,863167190,2585,2585,2585,2585,274
|
|
20230619,125800,862458900,2595,2595,2595,2595,0
|
|
20230619,125700,862458900,2595,2595,2595,2595,0
|
|
20230619,125600,862458900,2595,2595,2595,2595,0
|
|
20230619,125500,862458900,2595,2595,2595,2595,0
|
|
20230619,125400,862458900,2595,2595,2595,2595,1
|
|
20230619,125300,862456305,2595,2595,2595,2595,0
|
|
20230619,125200,862456305,2595,2595,2595,2595,0
|
|
20230619,125100,862456305,2595,2595,2595,2595,0
|
|
20230619,125000,862456305,2595,2595,2595,2595,10
|
|
20230619,124900,862430355,2595,2595,2595,2595,10
|
|
20230619,124800,862404405,2595,2595,2595,2595,0
|
|
20230619,124700,862404405,2595,2590,2595,2590,784
|
|
20230619,124600,860373840,2590,2590,2590,2590,0
|
|
20230619,124500,860373840,2590,2590,2590,2590,0
|
|
20230619,124400,860373840,2590,2585,2590,2585,1846
|
|
20230619,124300,855597090,2585,2585,2585,2585,100
|
|
20230619,124200,855338590,2590,2590,2590,2590,147
|
|
20230619,124100,854957860,2590,2595,2595,2590,212
|
|
20230619,124000,854407730,2595,2595,2595,2595,0
|
|
20230619,123900,854407730,2595,2585,2595,2585,694
|
|
20230619,123800,852610330,2580,2580,2580,2580,0
|
|
20230619,123700,852610330,2580,2580,2580,2580,100
|
|
20230619,123600,852352330,2580,2590,2590,2580,253
|
|
20230619,123500,851698775,2590,2595,2595,2590,121
|
|
20230619,123400,851385335,2595,2595,2595,2595,15
|
|
20230619,123300,851346410,2595,2595,2595,2595,0
|
|
20230619,123200,851346410,2595,2595,2595,2595,1146
|
|
20230619,123100,848372540,2590,2595,2595,2590,2114
|
|
20230619,123000,842897275,2595,2595,2595,2595,9
|
|
20230619,122900,842873920,2595,2595,2595,2595,3
|
|
20230619,122800,842866135,2585,2585,2585,2585,0
|
|
20230619,122700,842866135,2585,2585,2585,2585,1723
|
|
20230619,122600,838412180,2585,2585,2585,2585,1
|
|
20230619,122500,838409595,2570,2570,2570,2570,0
|
|
20230619,122400,838409595,2570,2575,2575,2570,10000
|
|
20230619,122300,812685605,2575,2575,2575,2575,0
|
|
20230619,122200,812685605,2575,2575,2575,2575,0
|
|
20230619,122100,812685605,2575,2575,2575,2575,1
|
|
20230619,122000,812683030,2590,2575,2600,2575,2457
|
|
20230619,121900,806314225,2575,2575,2575,2575,131
|
|
20230619,121800,805976900,2575,2575,2575,2575,69
|
|
20230619,121700,805799225,2575,2575,2575,2575,0
|
|
20230619,121600,805799225,2575,2580,2580,2575,525
|
|
20230619,121500,804446225,2580,2580,2580,2580,10
|
|
20230619,121400,804420425,2580,2580,2580,2580,0
|
|
20230619,121300,804420425,2580,2580,2580,2580,101
|
|
20230619,121200,804159845,2580,2580,2580,2580,10
|
|
20230619,121100,804134045,2580,2580,2580,2580,0
|
|
20230619,121000,804134045,2580,2575,2580,2575,91
|
|
20230619,120900,803899575,2580,2580,2580,2580,1
|
|
20230619,120800,803896995,2575,2575,2575,2575,0
|
|
20230619,120700,803896995,2575,2575,2575,2575,269
|
|
20230619,120600,803204320,2575,2575,2575,2575,0
|
|
20230619,120500,803204320,2575,2570,2575,2570,101
|
|
20230619,120400,802944745,2575,2575,2575,2575,1
|
|
20230619,120300,802942170,2575,2575,2575,2575,301
|
|
20230619,120200,802167095,2575,2575,2575,2575,20
|
|
20230619,120100,802115595,2570,2570,2570,2570,0
|
|
20230619,120000,802115595,2570,2570,2570,2570,534
|
|
20230619,115900,800743215,2570,2570,2570,2570,100
|
|
20230619,115800,800486215,2575,2575,2575,2575,0
|
|
20230619,115700,800486215,2575,2575,2575,2575,1000
|
|
20230619,115600,797911215,2570,2570,2570,2570,0
|
|
20230619,115500,797911215,2570,2570,2570,2570,0
|
|
20230619,115400,797911215,2570,2575,2575,2570,3
|
|
20230619,115300,797903495,2575,2575,2575,2575,2
|
|
20230619,115200,797898345,2575,2575,2575,2575,101
|
|
20230619,115100,797638270,2570,2575,2575,2570,7
|
|
20230619,115000,797620255,2570,2575,2575,2570,421
|
|
20230619,114900,796538280,2565,2575,2575,2565,248
|
|
20230619,114800,795900440,2575,2570,2575,2570,71
|
|
20230619,114700,795717965,2565,2565,2565,2565,2072
|
|
20230619,114600,790403285,2565,2565,2565,2565,1
|
|
20230619,114500,790400720,2560,2560,2560,2560,107
|
|
20230619,114400,790126800,2560,2560,2560,2560,51
|
|
20230619,114300,789996240,2560,2560,2560,2560,35
|
|
20230619,114200,789906640,2560,2560,2560,2560,0
|
|
20230619,114100,789906640,2560,2560,2560,2560,9
|
|
20230619,114000,789883600,2560,2560,2560,2560,0
|
|
20230619,113900,789883600,2560,2560,2560,2560,0
|
|
20230619,113800,789883600,2560,2560,2560,2560,3
|
|
20230619,113700,789875920,2555,2555,2555,2555,0
|
|
20230619,113600,789875920,2555,2555,2555,2555,0
|
|
20230619,113500,789875920,2555,2555,2555,2555,74
|
|
20230619,113400,789686850,2560,2560,2560,2560,53
|
|
20230619,113300,789551170,2560,2560,2560,2560,20
|
|
20230619,113200,789499970,2555,2555,2555,2555,0
|
|
20230619,113100,789499970,2555,2555,2555,2555,0
|
|
20230619,113000,789499970,2555,2555,2555,2555,0
|
|
20230619,112900,789499970,2555,2555,2555,2555,0
|
|
20230619,112800,789499970,2555,2555,2555,2555,0
|
|
20230619,112700,789499970,2555,2555,2555,2555,1
|
|
20230619,112600,789497415,2560,2560,2560,2560,4
|
|
20230619,112500,789487175,2565,2555,2565,2555,600
|
|
20230619,112400,787951860,2555,2555,2555,2555,10
|
|
20230619,112300,787926310,2555,2555,2555,2555,0
|
|
20230619,112200,787926310,2555,2555,2555,2555,0
|
|
20230619,112100,787926310,2555,2555,2555,2555,0
|
|
20230619,112000,787926310,2555,2545,2560,2545,3037
|
|
20230619,111900,780175440,2545,2545,2545,2545,310
|
|
20230619,111800,779386490,2550,2550,2550,2550,0
|
|
20230619,111700,779386490,2550,2550,2550,2550,20
|
|
20230619,111600,779335490,2540,2540,2540,2540,0
|
|
20230619,111500,779335490,2540,2540,2540,2540,0
|
|
20230619,111400,779335490,2540,2540,2540,2540,0
|
|
20230619,111300,779335490,2540,2540,2540,2540,300
|
|
20230619,111200,778573490,2540,2540,2540,2540,0
|
|
20230619,111100,778573490,2540,2550,2550,2540,43
|
|
20230619,111000,778463870,2550,2550,2550,2550,0
|
|
20230619,110900,778463870,2550,2550,2550,2550,0
|
|
20230619,110800,778463870,2550,2550,2550,2550,1
|
|
20230619,110700,778461320,2550,2550,2550,2550,46
|
|
20230619,110600,778344020,2540,2540,2540,2540,0
|
|
20230619,110500,778344020,2540,2540,2540,2540,0
|
|
20230619,110400,778344020,2540,2540,2540,2540,327
|
|
20230619,110300,777513440,2540,2540,2540,2540,4
|
|
20230619,110200,777503280,2540,2540,2540,2540,1
|
|
20230619,110100,777500740,2550,2550,2550,2550,81
|
|
20230619,110000,777294190,2535,2550,2550,2535,344
|
|
20230619,105900,776420310,2550,2545,2550,2545,501
|
|
20230619,105800,775143520,2540,2540,2540,2540,10
|
|
20230619,105700,775118120,2540,2540,2540,2540,4
|
|
20230619,105600,775107960,2540,2540,2540,2540,6
|
|
20230619,105500,775092720,2540,2540,2540,2540,0
|
|
20230619,105400,775092720,2540,2540,2540,2540,20
|
|
20230619,105300,775041920,2540,2535,2540,2530,2765
|
|
20230619,105200,768029375,2535,2535,2535,2535,10
|
|
20230619,105100,768004025,2530,2535,2535,2530,536
|
|
20230619,105000,766645370,2530,2530,2530,2530,560
|
|
20230619,104900,765228570,2535,2530,2535,2530,111
|
|
20230619,104800,764947690,2530,2530,2530,2530,2429
|
|
20230619,104700,758802320,2535,2540,2540,2535,1168
|
|
20230619,104600,755841435,2535,2535,2535,2535,150
|
|
20230619,104500,755461185,2530,2530,2530,2530,0
|
|
20230619,104400,755461185,2530,2530,2530,2530,0
|
|
20230619,104300,755461185,2530,2530,2530,2530,30
|
|
20230619,104200,755385285,2530,2530,2530,2530,600
|
|
20230619,104100,753867285,2535,2535,2535,2535,0
|
|
20230619,104000,753867285,2535,2535,2535,2535,0
|
|
20230619,103900,753867285,2535,2535,2535,2535,394
|
|
20230619,103800,752868495,2535,2535,2535,2535,395
|
|
20230619,103700,751867170,2535,2535,2535,2535,0
|
|
20230619,103600,751867170,2535,2535,2535,2535,2
|
|
20230619,103500,751862100,2535,2535,2535,2535,50
|
|
20230619,103400,751735350,2540,2535,2540,2535,150
|
|
20230619,103300,751354600,2535,2535,2535,2535,900
|
|
20230619,103200,749073100,2535,2535,2535,2535,0
|
|
20230619,103100,749073100,2535,2535,2535,2535,0
|
|
20230619,103000,749073100,2535,2535,2535,2535,141
|
|
20230619,102900,748715665,2535,2535,2535,2535,0
|
|
20230619,102800,748715665,2535,2530,2535,2530,2001
|
|
20230619,102700,743653130,2530,2530,2530,2530,0
|
|
20230619,102600,743653130,2530,2530,2530,2530,0
|
|
20230619,102500,743653130,2530,2530,2535,2530,865
|
|
20230619,102400,741463060,2530,2520,2530,2520,3893
|
|
20230619,102300,731635460,2520,2515,2520,2515,201
|
|
20230619,102200,731129940,2510,2510,2510,2510,100
|
|
20230619,102100,730878940,2520,2520,2520,2520,0
|
|
20230619,102000,730878940,2520,2520,2520,2520,0
|
|
20230619,101900,730878940,2520,2520,2520,2520,23
|
|
20230619,101800,730820980,2520,2515,2520,2510,351
|
|
20230619,101700,729939935,2525,2515,2525,2500,15001
|
|
20230619,101600,692318690,2520,2525,2525,2520,2524
|
|
20230619,101500,685958200,2520,2520,2520,2510,3484
|
|
20230619,101400,677196245,2520,2525,2525,2500,10003
|
|
20230619,101300,652147345,2520,2520,2520,2520,0
|
|
20230619,101200,652147345,2520,2530,2530,2520,539
|
|
20230619,101100,650784065,2530,2530,2530,2530,100
|
|
20230619,101000,650531065,2520,2515,2530,2515,6066
|
|
20230619,100900,635239915,2515,2505,2515,2505,1020
|
|
20230619,100800,632681615,2500,2505,2505,2495,5589
|
|
20230619,100700,618705945,2500,2520,2525,2500,26210
|
|
20230619,100600,553002655,2530,2510,2530,2510,7
|
|
20230619,100500,552985045,2530,2510,2530,2510,117
|
|
20230619,100400,552689650,2510,2515,2520,2510,4724
|
|
20230619,100300,540825950,2520,2520,2520,2515,1549
|
|
20230619,100200,536923725,2530,2530,2530,2520,1323
|
|
20230619,100100,533589535,2530,2530,2530,2530,506
|
|
20230619,100000,532309355,2530,2530,2530,2530,20
|
|
20230619,095900,532258755,2525,2525,2525,2520,1214
|
|
20230619,095800,529198205,2530,2525,2530,2525,301
|
|
20230619,095700,528438175,2520,2525,2525,2520,651
|
|
20230619,095600,526795150,2520,2515,2520,2515,188
|
|
20230619,095500,526322320,2510,2515,2520,2510,12131
|
|
20230619,095400,495817175,2520,2530,2530,2515,1523
|
|
20230619,095300,491977470,2530,2530,2530,2530,411
|
|
20230619,095200,490937640,2530,2520,2530,2520,1114
|
|
20230619,095100,488122295,2520,2540,2540,2520,2948
|
|
20230619,095000,480682215,2540,2540,2545,2535,639
|
|
20230619,094900,479056660,2545,2555,2555,2545,1734
|
|
20230619,094800,474635515,2555,2555,2560,2555,108
|
|
20230619,094700,474359570,2555,2560,2560,2555,1614
|
|
20230619,094600,470233565,2560,2555,2570,2550,8825
|
|
20230619,094500,447643195,2550,2525,2555,2525,6531
|
|
20230619,094400,431052165,2525,2520,2525,2520,2782
|
|
20230619,094300,424039085,2520,2515,2530,2515,1216
|
|
20230619,094200,420969170,2525,2510,2525,2505,3069
|
|
20230619,094100,413271130,2510,2520,2530,2505,5903
|
|
20230619,094000,398448210,2510,2520,2530,2510,14272
|
|
20230619,093900,362577545,2510,2535,2535,2510,11392
|
|
20230619,093800,333847165,2535,2535,2535,2525,424
|
|
20230619,093700,332773380,2530,2555,2555,2530,9030
|
|
20230619,093600,309883910,2555,2555,2555,2555,103
|
|
20230619,093500,309620745,2550,2550,2550,2550,303
|
|
20230619,093400,308848095,2545,2560,2560,2545,4283
|
|
20230619,093300,297932565,2560,2550,2565,2550,3207
|
|
20230619,093200,289731490,2550,2550,2555,2545,4372
|
|
20230619,093100,278588465,2550,2570,2570,2550,10986
|
|
20230619,093000,250517825,2550,2575,2575,2550,18293
|
|
20230619,092900,203777040,2580,2575,2580,2575,56
|
|
20230619,092800,203632790,2580,2580,2580,2580,0
|
|
20230619,092700,203632790,2580,2585,2585,2580,50
|
|
20230619,092600,203503685,2580,2585,2585,2575,1777
|
|
20230619,092500,198919150,2585,2585,2585,2585,437
|
|
20230619,092400,197789505,2585,2600,2605,2585,2600
|
|
20230619,092300,191058005,2585,2605,2605,2565,16522
|
|
20230619,092200,148502950,2590,2610,2610,2590,2001
|
|
20230619,092100,143320340,2590,2605,2605,2590,2924
|
|
20230619,092000,135739050,2615,2615,2615,2615,0
|
|
20230619,091900,135739050,2615,2610,2615,2610,162
|
|
20230619,091800,135315735,2610,2610,2610,2610,0
|
|
20230619,091700,135315735,2610,2615,2615,2610,4
|
|
20230619,091600,135305290,2615,2615,2615,2615,0
|
|
20230619,091500,135305290,2615,2610,2620,2605,318
|
|
20230619,091400,134476805,2605,2605,2605,2605,9984
|
|
20230619,091300,108468485,2610,2615,2620,2610,1525
|
|
20230619,091200,104481225,2615,2605,2615,2605,2302
|
|
20230619,091100,98481505,2600,2590,2605,2580,2314
|
|
20230619,091000,92486185,2580,2580,2580,2580,6089
|
|
20230619,090900,76776565,2585,2590,2590,2580,14276
|
|
20230619,090800,39913115,2600,2600,2600,2600,5
|
|
20230619,090700,39900115,2600,2600,2600,2600,10
|
|
20230619,090600,39874115,2600,2600,2600,2600,7
|
|
20230619,090500,39855915,2600,2590,2600,2585,217
|
|
20230619,090400,39294155,2585,2585,2585,2585,0
|
|
20230619,090300,39294155,2585,2585,2585,2585,0
|
|
20230619,090200,39294155,2585,2590,2590,2585,4176
|
|
20230619,090100,28483835,2595,2590,2595,2590,4046
|
|
20230619,090000,17999695,2620,2630,2630,2590,6901
|