579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183600,509689930,2585,2585,2585,2585,758
|
|
20230620,183500,509689930,2585,2585,2585,2585,0
|
|
20230620,183400,509689930,2585,2585,2585,2585,0
|
|
20230620,183300,509689930,2585,2585,2585,2585,0
|
|
20230620,183200,509689930,2585,2585,2585,2585,0
|
|
20230620,183100,509689930,2585,2585,2585,2585,0
|
|
20230620,183000,509689930,2585,2585,2585,2585,0
|
|
20230620,182900,509689930,2585,2585,2585,2585,0
|
|
20230620,182800,509689930,2585,2585,2585,2585,0
|
|
20230620,182700,509689930,2585,2585,2585,2585,0
|
|
20230620,182600,509689930,2585,2585,2585,2585,0
|
|
20230620,182500,509689930,2585,2585,2585,2585,0
|
|
20230620,182400,509689930,2585,2585,2585,2585,0
|
|
20230620,182300,509689930,2585,2585,2585,2585,0
|
|
20230620,182200,509689930,2585,2585,2585,2585,0
|
|
20230620,182100,509689930,2585,2585,2585,2585,0
|
|
20230620,182000,509689930,2585,2585,2585,2585,0
|
|
20230620,181900,509689930,2585,2585,2585,2585,0
|
|
20230620,181800,509689930,2585,2585,2585,2585,0
|
|
20230620,181700,509689930,2585,2585,2585,2585,0
|
|
20230620,181600,509689930,2585,2585,2585,2585,0
|
|
20230620,181500,509689930,2585,2585,2585,2585,0
|
|
20230620,181400,509689930,2585,2585,2585,2585,0
|
|
20230620,181300,509689930,2585,2585,2585,2585,0
|
|
20230620,181200,509689930,2585,2585,2585,2585,0
|
|
20230620,181100,509689930,2585,2585,2585,2585,0
|
|
20230620,181000,509689930,2585,2585,2585,2585,0
|
|
20230620,180900,509689930,2585,2585,2585,2585,0
|
|
20230620,180800,509689930,2585,2585,2585,2585,0
|
|
20230620,180700,509689930,2585,2585,2585,2585,0
|
|
20230620,180600,509689930,2585,2585,2585,2585,758
|
|
20230620,180500,509689930,2585,2585,2585,2585,0
|
|
20230620,180400,509689930,2585,2585,2585,2585,0
|
|
20230620,180300,509689930,2585,2585,2585,2585,0
|
|
20230620,180200,509689930,2585,2585,2585,2585,0
|
|
20230620,180100,509689930,2585,2585,2585,2585,0
|
|
20230620,180000,509689930,2585,2585,2585,2585,0
|
|
20230620,175900,509689930,2585,2585,2585,2585,0
|
|
20230620,175800,509689930,2585,2585,2585,2585,0
|
|
20230620,175700,509689930,2585,2585,2585,2585,0
|
|
20230620,175600,509689930,2585,2585,2585,2585,0
|
|
20230620,175500,509689930,2585,2585,2585,2585,0
|
|
20230620,175400,509689930,2585,2585,2585,2585,0
|
|
20230620,175300,509689930,2585,2585,2585,2585,0
|
|
20230620,175200,509689930,2585,2585,2585,2585,0
|
|
20230620,175100,509689930,2585,2585,2585,2585,0
|
|
20230620,175000,509689930,2585,2585,2585,2585,0
|
|
20230620,174900,509689930,2585,2585,2585,2585,0
|
|
20230620,174800,509689930,2585,2585,2585,2585,0
|
|
20230620,174700,509689930,2585,2585,2585,2585,0
|
|
20230620,174600,509689930,2585,2585,2585,2585,0
|
|
20230620,174500,509689930,2585,2585,2585,2585,0
|
|
20230620,174400,509689930,2585,2585,2585,2585,0
|
|
20230620,174300,509689930,2585,2585,2585,2585,0
|
|
20230620,174200,509689930,2585,2585,2585,2585,0
|
|
20230620,174100,509689930,2585,2585,2585,2585,0
|
|
20230620,174000,509689930,2585,2585,2585,2585,0
|
|
20230620,173900,509689930,2585,2585,2585,2585,0
|
|
20230620,173800,509689930,2585,2585,2585,2585,0
|
|
20230620,173700,509689930,2585,2585,2585,2585,0
|
|
20230620,173600,509689930,2585,2585,2585,2585,758
|
|
20230620,173500,509689930,2585,2585,2585,2585,0
|
|
20230620,173400,509689930,2585,2585,2585,2585,0
|
|
20230620,173300,509689930,2585,2585,2585,2585,0
|
|
20230620,173200,509689930,2585,2585,2585,2585,0
|
|
20230620,173100,509689930,2585,2585,2585,2585,0
|
|
20230620,173000,509689930,2585,2585,2585,2585,0
|
|
20230620,172900,509689930,2585,2585,2585,2585,0
|
|
20230620,172800,509689930,2585,2585,2585,2585,0
|
|
20230620,172700,509689930,2585,2585,2585,2585,0
|
|
20230620,172600,509689930,2585,2585,2585,2585,0
|
|
20230620,172500,509689930,2585,2585,2585,2585,0
|
|
20230620,172400,509689930,2585,2585,2585,2585,0
|
|
20230620,172300,509689930,2585,2585,2585,2585,0
|
|
20230620,172200,509689930,2585,2585,2585,2585,0
|
|
20230620,172100,509689930,2585,2585,2585,2585,0
|
|
20230620,172000,509689930,2585,2585,2585,2585,0
|
|
20230620,171900,509689930,2585,2585,2585,2585,0
|
|
20230620,171800,509689930,2585,2585,2585,2585,0
|
|
20230620,171700,509689930,2585,2585,2585,2585,0
|
|
20230620,171600,509689930,2585,2585,2585,2585,0
|
|
20230620,171500,509689930,2585,2585,2585,2585,0
|
|
20230620,171400,509689930,2585,2585,2585,2585,0
|
|
20230620,171300,509689930,2585,2585,2585,2585,0
|
|
20230620,171200,509689930,2585,2585,2585,2585,0
|
|
20230620,171100,509689930,2585,2585,2585,2585,0
|
|
20230620,171000,509689930,2585,2585,2585,2585,0
|
|
20230620,170900,509689930,2585,2585,2585,2585,0
|
|
20230620,170800,509689930,2585,2585,2585,2585,0
|
|
20230620,170700,509689930,2585,2585,2585,2585,0
|
|
20230620,170600,509689930,2585,2585,2585,2585,758
|
|
20230620,170500,509689930,2585,2585,2585,2585,0
|
|
20230620,170400,509689930,2585,2585,2585,2585,0
|
|
20230620,170300,509689930,2585,2585,2585,2585,0
|
|
20230620,170200,509689930,2585,2585,2585,2585,0
|
|
20230620,170100,509689930,2585,2585,2585,2585,0
|
|
20230620,170000,509689930,2585,2585,2585,2585,0
|
|
20230620,165900,509689930,2585,2585,2585,2585,0
|
|
20230620,165800,509689930,2585,2585,2585,2585,0
|
|
20230620,165700,509689930,2585,2585,2585,2585,0
|
|
20230620,165600,509689930,2585,2585,2585,2585,0
|
|
20230620,165500,509689930,2585,2585,2585,2585,0
|
|
20230620,165400,509689930,2585,2585,2585,2585,0
|
|
20230620,165300,509689930,2585,2585,2585,2585,0
|
|
20230620,165200,509689930,2585,2585,2585,2585,0
|
|
20230620,165100,509689930,2585,2585,2585,2585,0
|
|
20230620,165000,509689930,2585,2585,2585,2585,0
|
|
20230620,164900,509689930,2585,2585,2585,2585,0
|
|
20230620,164800,509689930,2585,2585,2585,2585,0
|
|
20230620,164700,509689930,2585,2585,2585,2585,0
|
|
20230620,164600,509689930,2585,2585,2585,2585,0
|
|
20230620,164500,509689930,2585,2585,2585,2585,0
|
|
20230620,164400,509689930,2585,2585,2585,2585,0
|
|
20230620,164300,509689930,2585,2585,2585,2585,0
|
|
20230620,164200,509689930,2585,2585,2585,2585,0
|
|
20230620,164100,509689930,2585,2585,2585,2585,0
|
|
20230620,164000,509689930,2585,2585,2585,2585,0
|
|
20230620,163900,509689930,2585,2585,2585,2585,0
|
|
20230620,163800,509689930,2585,2585,2585,2585,0
|
|
20230620,163700,509689930,2585,2585,2585,2585,0
|
|
20230620,163600,509689930,2585,2585,2585,2585,758
|
|
20230620,163500,509689930,2585,2585,2585,2585,0
|
|
20230620,163400,509689930,2585,2585,2585,2585,0
|
|
20230620,163300,509689930,2585,2585,2585,2585,0
|
|
20230620,163200,509689930,2585,2585,2585,2585,0
|
|
20230620,163100,509689930,2585,2585,2585,2585,0
|
|
20230620,163000,509689930,2585,2585,2585,2585,0
|
|
20230620,162900,509689930,2585,2585,2585,2585,0
|
|
20230620,162800,509689930,2585,2585,2585,2585,0
|
|
20230620,162700,509689930,2585,2585,2585,2585,0
|
|
20230620,162600,509689930,2585,2585,2585,2585,0
|
|
20230620,162500,509689930,2585,2585,2585,2585,0
|
|
20230620,162400,509689930,2585,2585,2585,2585,0
|
|
20230620,162300,509689930,2585,2585,2585,2585,0
|
|
20230620,162200,509689930,2585,2585,2585,2585,0
|
|
20230620,162100,509689930,2585,2585,2585,2585,0
|
|
20230620,162000,509689930,2585,2585,2585,2585,0
|
|
20230620,161900,509689930,2585,2585,2585,2585,0
|
|
20230620,161800,509689930,2585,2585,2585,2585,0
|
|
20230620,161700,509689930,2585,2585,2585,2585,0
|
|
20230620,161600,509689930,2585,2585,2585,2585,0
|
|
20230620,161500,509689930,2585,2585,2585,2585,0
|
|
20230620,161400,509689930,2585,2585,2585,2585,0
|
|
20230620,161300,509689930,2585,2585,2585,2585,0
|
|
20230620,161200,509689930,2585,2585,2585,2585,0
|
|
20230620,161100,509689930,2585,2585,2585,2585,0
|
|
20230620,161000,509689930,2585,2585,2585,2585,0
|
|
20230620,160900,509689930,2585,2585,2585,2585,0
|
|
20230620,160800,509689930,2585,2585,2585,2585,0
|
|
20230620,160700,509689930,2585,2585,2585,2585,0
|
|
20230620,160600,509689930,2585,2585,2585,2585,758
|
|
20230620,160500,509689930,2585,2585,2585,2585,0
|
|
20230620,160400,509689930,2585,2585,2585,2585,0
|
|
20230620,160300,509689930,2585,2585,2585,2585,0
|
|
20230620,160200,509689930,2585,2585,2585,2585,0
|
|
20230620,160100,509689930,2585,2585,2585,2585,0
|
|
20230620,160000,509689930,2585,2585,2585,2585,0
|
|
20230620,155900,509689930,2585,2585,2585,2585,0
|
|
20230620,155800,509689930,2585,2585,2585,2585,0
|
|
20230620,155700,509689930,2585,2585,2585,2585,0
|
|
20230620,155600,509689930,2585,2585,2585,2585,0
|
|
20230620,155500,509689930,2585,2585,2585,2585,0
|
|
20230620,155400,509689930,2585,2585,2585,2585,0
|
|
20230620,155300,509689930,2585,2585,2585,2585,0
|
|
20230620,155200,509689930,2585,2585,2585,2585,0
|
|
20230620,155100,509689930,2585,2585,2585,2585,0
|
|
20230620,155000,509689930,2585,2585,2585,2585,0
|
|
20230620,154900,509689930,2585,2585,2585,2585,0
|
|
20230620,154800,509689930,2585,2585,2585,2585,0
|
|
20230620,154700,509689930,2585,2585,2585,2585,0
|
|
20230620,154600,509689930,2585,2585,2585,2585,0
|
|
20230620,154500,509689930,2585,2585,2585,2585,0
|
|
20230620,154400,509689930,2585,2585,2585,2585,0
|
|
20230620,154300,509689930,2585,2585,2585,2585,0
|
|
20230620,154200,509689930,2585,2585,2585,2585,0
|
|
20230620,154100,509689930,2585,2585,2585,2585,0
|
|
20230620,154000,509689930,2585,2585,2585,2585,0
|
|
20230620,153900,509689930,2585,2585,2585,2585,0
|
|
20230620,153800,509689930,2585,2585,2585,2585,0
|
|
20230620,153700,509689930,2585,2585,2585,2585,0
|
|
20230620,153600,509689930,2585,2585,2585,2585,758
|
|
20230620,153500,509689930,2585,2585,2585,2585,0
|
|
20230620,153400,509689930,2585,2585,2585,2585,0
|
|
20230620,153300,509689930,2585,2585,2585,2585,0
|
|
20230620,153200,509689930,2585,2585,2585,2585,0
|
|
20230620,153100,509689930,2585,2585,2585,2585,0
|
|
20230620,153000,509689930,2585,2585,2585,2585,758
|
|
20230620,152900,507730500,2580,2580,2580,2580,0
|
|
20230620,152800,507730500,2580,2580,2580,2580,0
|
|
20230620,152700,507730500,2580,2580,2580,2580,0
|
|
20230620,152600,507730500,2580,2580,2580,2580,0
|
|
20230620,152500,507730500,2580,2580,2580,2580,0
|
|
20230620,152400,507730500,2580,2580,2580,2580,0
|
|
20230620,152300,507730500,2580,2580,2580,2580,0
|
|
20230620,152200,507730500,2580,2580,2580,2580,0
|
|
20230620,152100,507730500,2580,2580,2580,2580,0
|
|
20230620,152000,507730500,2580,2580,2580,2580,0
|
|
20230620,151900,507730500,2580,2575,2580,2575,30
|
|
20230620,151800,507653245,2580,2580,2585,2575,228
|
|
20230620,151700,507065160,2585,2570,2585,2570,301
|
|
20230620,151600,506291575,2580,2580,2580,2580,212
|
|
20230620,151500,505744615,2570,2580,2580,2570,10
|
|
20230620,151400,505718825,2580,2580,2580,2580,1
|
|
20230620,151300,505716245,2570,2575,2580,2570,1261
|
|
20230620,151200,502472695,2580,2580,2580,2580,0
|
|
20230620,151100,502472695,2580,2580,2580,2580,0
|
|
20230620,151000,502472695,2580,2580,2580,2580,0
|
|
20230620,150900,502472695,2580,2580,2580,2580,0
|
|
20230620,150800,502472695,2580,2580,2580,2580,3
|
|
20230620,150700,502464955,2580,2575,2580,2575,54
|
|
20230620,150600,502325900,2575,2575,2575,2575,0
|
|
20230620,150500,502325900,2575,2575,2580,2575,381
|
|
20230620,150400,501344820,2575,2575,2575,2575,20
|
|
20230620,150300,501293320,2580,2580,2580,2580,0
|
|
20230620,150200,501293320,2580,2580,2580,2580,0
|
|
20230620,150100,501293320,2580,2580,2580,2580,1
|
|
20230620,150000,501290740,2570,2575,2580,2570,326
|
|
20230620,145900,500452710,2575,2575,2575,2575,540
|
|
20230620,145800,499062210,2575,2580,2580,2575,5
|
|
20230620,145700,499049330,2585,2585,2585,2585,1
|
|
20230620,145600,499046745,2570,2580,2580,2570,1004
|
|
20230620,145500,496466165,2580,2580,2580,2580,2
|
|
20230620,145400,496461005,2585,2585,2585,2585,0
|
|
20230620,145300,496461005,2585,2585,2585,2585,0
|
|
20230620,145200,496461005,2585,2580,2585,2570,4001
|
|
20230620,145100,486166115,2580,2580,2580,2580,0
|
|
20230620,145000,486166115,2580,2580,2580,2580,0
|
|
20230620,144900,486166115,2580,2580,2580,2580,3
|
|
20230620,144800,486158375,2585,2585,2585,2585,1
|
|
20230620,144700,486155790,2580,2580,2585,2580,8
|
|
20230620,144600,486135145,2585,2580,2585,2580,5
|
|
20230620,144500,486122240,2585,2585,2585,2585,60
|
|
20230620,144400,485967140,2585,2585,2585,2585,60
|
|
20230620,144300,485812040,2585,2585,2585,2585,207
|
|
20230620,144200,485276945,2585,2570,2585,2570,4
|
|
20230620,144100,485266635,2570,2580,2580,2570,838
|
|
20230620,144000,483108315,2590,2590,2590,2590,10
|
|
20230620,143900,483082415,2590,2585,2590,2585,667
|
|
20230620,143800,481358210,2585,2585,2585,2585,1045
|
|
20230620,143700,478656885,2585,2585,2585,2585,139
|
|
20230620,143600,478297570,2585,2585,2585,2585,152
|
|
20230620,143500,477904650,2585,2585,2585,2585,925
|
|
20230620,143400,475513525,2585,2585,2585,2585,38
|
|
20230620,143300,475415295,2585,2585,2585,2585,37
|
|
20230620,143200,475319650,2585,2585,2585,2585,1000
|
|
20230620,143100,472734650,2590,2585,2590,2585,11
|
|
20230620,143000,472706210,2585,2590,2590,2580,1213
|
|
20230620,142900,469564605,2590,2590,2590,2590,335
|
|
20230620,142800,468696955,2590,2590,2590,2590,800
|
|
20230620,142700,466624955,2590,2590,2590,2590,0
|
|
20230620,142600,466624955,2590,2590,2590,2590,1
|
|
20230620,142500,466622365,2580,2580,2580,2580,0
|
|
20230620,142400,466622365,2580,2580,2580,2580,0
|
|
20230620,142300,466622365,2580,2580,2580,2580,0
|
|
20230620,142200,466622365,2580,2580,2580,2580,308
|
|
20230620,142100,465827725,2580,2580,2580,2580,1
|
|
20230620,142000,465825145,2585,2585,2585,2585,0
|
|
20230620,141900,465825145,2585,2585,2585,2585,0
|
|
20230620,141800,465825145,2585,2585,2585,2585,26
|
|
20230620,141700,465757935,2590,2590,2590,2590,0
|
|
20230620,141600,465757935,2590,2590,2590,2590,0
|
|
20230620,141500,465757935,2590,2590,2590,2590,0
|
|
20230620,141400,465757935,2590,2595,2595,2590,1530
|
|
20230620,141300,461795135,2590,2590,2590,2590,0
|
|
20230620,141200,461795135,2590,2590,2590,2590,50
|
|
20230620,141100,461665635,2590,2590,2590,2590,0
|
|
20230620,141000,461665635,2590,2590,2590,2590,510
|
|
20230620,140900,460344735,2590,2590,2590,2590,131
|
|
20230620,140800,460005445,2595,2595,2600,2595,1411
|
|
20230620,140700,456338180,2595,2595,2595,2595,0
|
|
20230620,140600,456338180,2595,2590,2595,2590,20
|
|
20230620,140500,456286310,2590,2595,2595,2590,1005
|
|
20230620,140400,453678360,2600,2600,2600,2600,0
|
|
20230620,140300,453678360,2600,2600,2600,2600,0
|
|
20230620,140200,453678360,2600,2600,2600,2600,0
|
|
20230620,140100,453678360,2600,2585,2600,2585,500
|
|
20230620,140000,452380045,2585,2580,2585,2580,201
|
|
20230620,135900,451861460,2585,2585,2585,2585,0
|
|
20230620,135800,451861460,2585,2585,2585,2585,0
|
|
20230620,135700,451861460,2585,2585,2585,2585,0
|
|
20230620,135600,451861460,2585,2585,2585,2585,0
|
|
20230620,135500,451861460,2585,2585,2585,2585,500
|
|
20230620,135400,450568960,2585,2585,2585,2585,4
|
|
20230620,135300,450558620,2585,2585,2585,2585,0
|
|
20230620,135200,450558620,2585,2580,2585,2580,37
|
|
20230620,135100,450463155,2600,2600,2600,2600,0
|
|
20230620,135000,450463155,2600,2585,2600,2585,1000
|
|
20230620,134900,447870820,2580,2580,2580,2580,0
|
|
20230620,134800,447870820,2580,2580,2580,2580,0
|
|
20230620,134700,447870820,2580,2580,2580,2580,1281
|
|
20230620,134600,444565840,2590,2585,2590,2585,71
|
|
20230620,134500,444382270,2585,2585,2585,2585,0
|
|
20230620,134400,444382270,2585,2585,2585,2585,1
|
|
20230620,134300,444379685,2585,2585,2585,2585,3
|
|
20230620,134200,444371930,2580,2580,2580,2580,0
|
|
20230620,134100,444371930,2580,2580,2580,2580,0
|
|
20230620,134000,444371930,2580,2580,2580,2580,0
|
|
20230620,133900,444371930,2580,2580,2580,2580,0
|
|
20230620,133800,444371930,2580,2580,2580,2580,50
|
|
20230620,133700,444242930,2580,2580,2580,2580,0
|
|
20230620,133600,444242930,2580,2580,2580,2580,0
|
|
20230620,133500,444242930,2580,2580,2580,2580,50
|
|
20230620,133400,444113930,2580,2580,2580,2580,0
|
|
20230620,133300,444113930,2580,2580,2580,2580,200
|
|
20230620,133200,443597930,2580,2580,2580,2580,0
|
|
20230620,133100,443597930,2580,2580,2580,2580,364
|
|
20230620,133000,442658810,2585,2585,2585,2585,11
|
|
20230620,132900,442630375,2585,2585,2585,2585,0
|
|
20230620,132800,442630375,2585,2585,2585,2585,0
|
|
20230620,132700,442630375,2585,2585,2585,2585,4
|
|
20230620,132600,442620035,2590,2580,2590,2580,2900
|
|
20230620,132500,435127400,2575,2565,2580,2565,3321
|
|
20230620,132400,426573080,2565,2565,2565,2565,77
|
|
20230620,132300,426375575,2565,2565,2565,2565,0
|
|
20230620,132200,426375575,2565,2565,2565,2565,500
|
|
20230620,132100,425093075,2565,2565,2565,2565,0
|
|
20230620,132000,425093075,2565,2565,2565,2565,0
|
|
20230620,131900,425093075,2565,2565,2565,2565,1
|
|
20230620,131800,425090510,2565,2565,2565,2565,0
|
|
20230620,131700,425090510,2565,2565,2565,2565,0
|
|
20230620,131600,425090510,2565,2565,2565,2565,1
|
|
20230620,131500,425087945,2560,2560,2560,2560,0
|
|
20230620,131400,425087945,2560,2565,2565,2560,202
|
|
20230620,131300,424570815,2565,2565,2565,2565,3
|
|
20230620,131200,424563120,2560,2560,2560,2560,0
|
|
20230620,131100,424563120,2560,2560,2560,2560,0
|
|
20230620,131000,424563120,2560,2560,2560,2560,44
|
|
20230620,130900,424450480,2560,2560,2560,2560,92
|
|
20230620,130800,424214960,2560,2560,2560,2560,364
|
|
20230620,130700,423283120,2565,2565,2565,2565,2149
|
|
20230620,130600,417770935,2565,2565,2565,2565,590
|
|
20230620,130500,416257585,2565,2565,2565,2565,0
|
|
20230620,130400,416257585,2565,2565,2565,2565,501
|
|
20230620,130300,414972520,2565,2565,2565,2565,0
|
|
20230620,130200,414972520,2565,2560,2565,2560,285
|
|
20230620,130100,414242870,2560,2555,2560,2555,135
|
|
20230620,130000,413897395,2560,2560,2560,2560,0
|
|
20230620,125900,413897395,2560,2560,2560,2560,5
|
|
20230620,125800,413884595,2560,2560,2560,2560,41
|
|
20230620,125700,413779635,2560,2565,2565,2560,86
|
|
20230620,125600,413559375,2565,2565,2565,2565,0
|
|
20230620,125500,413559375,2565,2560,2565,2560,19
|
|
20230620,125400,413510730,2555,2555,2555,2555,0
|
|
20230620,125300,413510730,2555,2560,2560,2555,92
|
|
20230620,125200,413275265,2560,2560,2560,2560,59
|
|
20230620,125100,413124225,2560,2560,2560,2560,493
|
|
20230620,125000,411862145,2560,2560,2560,2560,50
|
|
20230620,124900,411734145,2560,2555,2560,2555,3
|
|
20230620,124800,411726470,2555,2560,2560,2555,5
|
|
20230620,124700,411713675,2560,2560,2560,2560,0
|
|
20230620,124600,411713675,2560,2565,2565,2560,2
|
|
20230620,124500,411708550,2555,2555,2555,2555,1
|
|
20230620,124400,411705995,2560,2560,2560,2560,0
|
|
20230620,124300,411705995,2560,2560,2560,2560,0
|
|
20230620,124200,411705995,2560,2560,2560,2560,200
|
|
20230620,124100,411193995,2560,2560,2560,2560,0
|
|
20230620,124000,411193995,2560,2565,2565,2560,2
|
|
20230620,123900,411188870,2560,2565,2565,2560,5070
|
|
20230620,123800,398209540,2565,2565,2565,2565,0
|
|
20230620,123700,398209540,2565,2565,2565,2565,0
|
|
20230620,123600,398209540,2565,2565,2565,2565,5
|
|
20230620,123500,398196715,2565,2565,2565,2565,30
|
|
20230620,123400,398119765,2565,2565,2565,2565,0
|
|
20230620,123300,398119765,2565,2565,2565,2565,135
|
|
20230620,123200,397773490,2565,2565,2565,2565,27
|
|
20230620,123100,397704235,2565,2565,2565,2565,0
|
|
20230620,123000,397704235,2565,2565,2565,2565,0
|
|
20230620,122900,397704235,2565,2565,2565,2565,0
|
|
20230620,122800,397704235,2565,2565,2565,2565,7
|
|
20230620,122700,397686280,2565,2565,2565,2565,15
|
|
20230620,122600,397647805,2565,2565,2565,2565,0
|
|
20230620,122500,397647805,2565,2565,2565,2565,1
|
|
20230620,122400,397645240,2560,2560,2560,2560,0
|
|
20230620,122300,397645240,2560,2560,2560,2560,6
|
|
20230620,122200,397629880,2560,2560,2560,2560,0
|
|
20230620,122100,397629880,2560,2565,2565,2560,161
|
|
20230620,122000,397217625,2565,2565,2565,2565,0
|
|
20230620,121900,397217625,2565,2565,2565,2565,155
|
|
20230620,121800,396820050,2565,2565,2565,2565,10
|
|
20230620,121700,396794400,2565,2565,2565,2565,1
|
|
20230620,121600,396791835,2560,2560,2560,2560,0
|
|
20230620,121500,396791835,2560,2560,2560,2560,400
|
|
20230620,121400,395767835,2565,2570,2570,2565,13
|
|
20230620,121300,395734480,2565,2565,2565,2565,0
|
|
20230620,121200,395734480,2565,2565,2565,2565,5
|
|
20230620,121100,395721655,2565,2565,2565,2565,0
|
|
20230620,121000,395721655,2565,2565,2565,2565,20
|
|
20230620,120900,395670355,2570,2570,2570,2570,0
|
|
20230620,120800,395670355,2570,2570,2570,2570,0
|
|
20230620,120700,395670355,2570,2570,2570,2570,0
|
|
20230620,120600,395670355,2570,2570,2570,2570,0
|
|
20230620,120500,395670355,2570,2570,2570,2570,0
|
|
20230620,120400,395670355,2570,2570,2570,2570,0
|
|
20230620,120300,395670355,2570,2570,2570,2570,0
|
|
20230620,120200,395670355,2570,2570,2570,2570,0
|
|
20230620,120100,395670355,2570,2570,2570,2570,0
|
|
20230620,120000,395670355,2570,2560,2570,2560,11
|
|
20230620,115900,395642095,2565,2565,2570,2565,12
|
|
20230620,115800,395611310,2565,2565,2565,2565,0
|
|
20230620,115700,395611310,2565,2565,2565,2565,64
|
|
20230620,115600,395447150,2565,2560,2565,2560,2
|
|
20230620,115500,395442025,2570,2570,2570,2560,42
|
|
20230620,115400,395334110,2565,2565,2565,2565,390
|
|
20230620,115300,394333760,2565,2570,2570,2565,51
|
|
20230620,115200,394202940,2570,2565,2570,2560,76
|
|
20230620,115100,394007995,2565,2565,2565,2565,427
|
|
20230620,115000,392912740,2565,2560,2565,2560,158
|
|
20230620,114900,392507560,2565,2560,2570,2560,504
|
|
20230620,114800,391217290,2570,2570,2570,2570,0
|
|
20230620,114700,391217290,2570,2570,2570,2565,10850
|
|
20230620,114600,363374960,2575,2575,2575,2575,37
|
|
20230620,114500,363279685,2575,2575,2575,2575,0
|
|
20230620,114400,363279685,2575,2575,2575,2575,0
|
|
20230620,114300,363279685,2575,2575,2575,2575,0
|
|
20230620,114200,363279685,2575,2575,2575,2575,0
|
|
20230620,114100,363279685,2575,2575,2575,2575,0
|
|
20230620,114000,363279685,2575,2575,2575,2575,1
|
|
20230620,113900,363277110,2575,2575,2575,2575,91
|
|
20230620,113800,363042785,2575,2575,2575,2575,234
|
|
20230620,113700,362440235,2575,2575,2575,2575,0
|
|
20230620,113600,362440235,2575,2575,2575,2575,217
|
|
20230620,113500,361881460,2570,2570,2570,2570,0
|
|
20230620,113400,361881460,2570,2570,2570,2570,0
|
|
20230620,113300,361881460,2570,2570,2570,2570,405
|
|
20230620,113200,360840610,2570,2570,2570,2570,10
|
|
20230620,113100,360814910,2575,2575,2575,2575,0
|
|
20230620,113000,360814910,2575,2570,2575,2570,2
|
|
20230620,112900,360809765,2575,2575,2575,2575,0
|
|
20230620,112800,360809765,2575,2575,2575,2575,200
|
|
20230620,112700,360294765,2575,2575,2575,2575,0
|
|
20230620,112600,360294765,2575,2575,2575,2575,50
|
|
20230620,112500,360166015,2570,2570,2570,2570,0
|
|
20230620,112400,360166015,2570,2570,2570,2570,3
|
|
20230620,112300,360158305,2575,2575,2575,2575,0
|
|
20230620,112200,360158305,2575,2575,2575,2575,0
|
|
20230620,112100,360158305,2575,2575,2575,2575,0
|
|
20230620,112000,360158305,2575,2575,2575,2575,0
|
|
20230620,111900,360158305,2575,2575,2575,2575,49
|
|
20230620,111800,360032130,2575,2575,2575,2575,0
|
|
20230620,111700,360032130,2575,2575,2575,2575,0
|
|
20230620,111600,360032130,2575,2575,2575,2575,53
|
|
20230620,111500,359895655,2575,2575,2575,2575,0
|
|
20230620,111400,359895655,2575,2575,2575,2575,2
|
|
20230620,111300,359890505,2575,2575,2575,2570,12
|
|
20230620,111200,359859610,2570,2570,2570,2570,863
|
|
20230620,111100,357641700,2575,2575,2575,2575,0
|
|
20230620,111000,357641700,2575,2575,2575,2575,0
|
|
20230620,110900,357641700,2575,2575,2575,2575,0
|
|
20230620,110800,357641700,2575,2575,2575,2575,0
|
|
20230620,110700,357641700,2575,2575,2575,2575,131
|
|
20230620,110600,357304375,2575,2570,2575,2570,1041
|
|
20230620,110500,354628815,2575,2570,2575,2570,454
|
|
20230620,110400,353462020,2570,2570,2570,2570,0
|
|
20230620,110300,353462020,2570,2575,2575,2570,4979
|
|
20230620,110200,340660990,2580,2580,2580,2580,0
|
|
20230620,110100,340660990,2580,2580,2580,2580,4
|
|
20230620,110000,340650670,2580,2580,2580,2580,2
|
|
20230620,105900,340645510,2570,2570,2570,2570,40
|
|
20230620,105800,340542710,2570,2575,2575,2570,1200
|
|
20230620,105700,337458610,2580,2580,2580,2580,0
|
|
20230620,105600,337458610,2580,2580,2580,2580,0
|
|
20230620,105500,337458610,2580,2580,2580,2580,0
|
|
20230620,105400,337458610,2580,2580,2580,2580,10
|
|
20230620,105300,337432810,2585,2580,2585,2570,4845
|
|
20230620,105200,324960620,2585,2585,2585,2585,0
|
|
20230620,105100,324960620,2585,2585,2585,2585,504
|
|
20230620,105000,323657780,2585,2585,2585,2585,12
|
|
20230620,104900,323626760,2585,2585,2585,2585,10
|
|
20230620,104800,323600910,2585,2585,2585,2585,0
|
|
20230620,104700,323600910,2585,2585,2585,2585,1
|
|
20230620,104600,323598325,2575,2575,2575,2575,0
|
|
20230620,104500,323598325,2575,2575,2575,2575,0
|
|
20230620,104400,323598325,2575,2575,2575,2575,0
|
|
20230620,104300,323598325,2575,2575,2575,2575,1111
|
|
20230620,104200,320737500,2580,2580,2580,2580,420
|
|
20230620,104100,319653900,2580,2580,2580,2580,80
|
|
20230620,104000,319447500,2580,2580,2580,2580,0
|
|
20230620,103900,319447500,2580,2580,2580,2580,0
|
|
20230620,103800,319447500,2580,2580,2580,2580,2776
|
|
20230620,103700,312285420,2585,2585,2585,2585,36
|
|
20230620,103600,312192360,2590,2590,2590,2590,2
|
|
20230620,103500,312187180,2590,2590,2590,2590,0
|
|
20230620,103400,312187180,2590,2590,2590,2590,18
|
|
20230620,103300,312140560,2590,2590,2590,2590,21
|
|
20230620,103200,312086170,2580,2580,2580,2580,0
|
|
20230620,103100,312086170,2580,2580,2580,2580,0
|
|
20230620,103000,312086170,2580,2580,2580,2580,0
|
|
20230620,102900,312086170,2580,2580,2580,2580,0
|
|
20230620,102800,312086170,2580,2580,2580,2580,0
|
|
20230620,102700,312086170,2580,2580,2580,2580,6
|
|
20230620,102600,312070690,2580,2580,2580,2580,0
|
|
20230620,102500,312070690,2580,2580,2580,2580,0
|
|
20230620,102400,312070690,2580,2580,2580,2580,0
|
|
20230620,102300,312070690,2580,2580,2580,2580,921
|
|
20230620,102200,309694510,2580,2580,2580,2580,50
|
|
20230620,102100,309565510,2580,2585,2585,2580,7389
|
|
20230620,102000,290501635,2580,2580,2580,2580,0
|
|
20230620,101900,290501635,2580,2585,2585,2580,2000
|
|
20230620,101800,285337925,2590,2590,2590,2590,500
|
|
20230620,101700,284042925,2585,2590,2590,2585,1906
|
|
20230620,101600,279115865,2590,2590,2590,2590,0
|
|
20230620,101500,279115865,2590,2590,2590,2590,15
|
|
20230620,101400,279077015,2590,2590,2590,2590,10
|
|
20230620,101300,279051115,2590,2590,2590,2590,300
|
|
20230620,101200,278274115,2590,2590,2590,2590,0
|
|
20230620,101100,278274115,2590,2590,2590,2590,1100
|
|
20230620,101000,275425115,2595,2595,2595,2595,0
|
|
20230620,100900,275425115,2595,2595,2595,2595,0
|
|
20230620,100800,275425115,2595,2595,2595,2595,50
|
|
20230620,100700,275295365,2595,2595,2595,2595,778
|
|
20230620,100600,273276455,2605,2605,2605,2595,106
|
|
20230620,100500,273001325,2600,2595,2600,2595,162
|
|
20230620,100400,272580925,2600,2600,2600,2600,10
|
|
20230620,100300,272554925,2600,2600,2600,2600,0
|
|
20230620,100200,272554925,2600,2600,2600,2600,13
|
|
20230620,100100,272521125,2600,2600,2600,2600,304
|
|
20230620,100000,271730725,2600,2600,2600,2600,196
|
|
20230620,095900,271221125,2610,2610,2610,2610,0
|
|
20230620,095800,271221125,2610,2610,2610,2610,0
|
|
20230620,095700,271221125,2610,2595,2610,2595,1506
|
|
20230620,095600,267308255,2590,2590,2590,2590,341
|
|
20230620,095500,266425065,2595,2600,2600,2595,974
|
|
20230620,095400,263897490,2600,2600,2600,2600,0
|
|
20230620,095300,263897490,2600,2600,2600,2600,12
|
|
20230620,095200,263866290,2600,2600,2600,2600,30
|
|
20230620,095100,263788290,2600,2600,2600,2600,0
|
|
20230620,095000,263788290,2600,2600,2600,2600,1000
|
|
20230620,094900,261188290,2600,2600,2600,2600,0
|
|
20230620,094800,261188290,2600,2595,2600,2595,1500
|
|
20230620,094700,257293290,2605,2600,2605,2600,314
|
|
20230620,094600,256476885,2600,2600,2600,2600,0
|
|
20230620,094500,256476885,2600,2600,2600,2600,120
|
|
20230620,094400,256164885,2600,2600,2600,2600,62
|
|
20230620,094300,256003685,2600,2600,2600,2600,2541
|
|
20230620,094200,249397085,2605,2605,2605,2605,0
|
|
20230620,094100,249397085,2605,2610,2610,2605,3152
|
|
20230620,094000,241170565,2605,2605,2605,2600,1674
|
|
20230620,093900,236815600,2615,2615,2615,2615,12
|
|
20230620,093800,236784220,2610,2610,2610,2610,0
|
|
20230620,093700,236784220,2610,2610,2610,2610,0
|
|
20230620,093600,236784220,2610,2610,2610,2610,200
|
|
20230620,093500,236262220,2600,2600,2600,2600,3784
|
|
20230620,093400,226423820,2600,2600,2600,2600,1
|
|
20230620,093300,226421220,2600,2600,2600,2600,51
|
|
20230620,093200,226288620,2595,2595,2595,2595,209
|
|
20230620,093100,225746265,2595,2600,2600,2590,14962
|
|
20230620,093000,186864160,2605,2610,2610,2605,468
|
|
20230620,092900,185645015,2610,2610,2610,2610,29
|
|
20230620,092800,185569325,2615,2615,2615,2615,1
|
|
20230620,092700,185566710,2615,2620,2620,2615,54
|
|
20230620,092600,185425430,2620,2620,2620,2620,1000
|
|
20230620,092500,182805430,2620,2630,2630,2620,176
|
|
20230620,092400,182343310,2625,2630,2630,2625,3013
|
|
20230620,092300,174419185,2630,2630,2630,2630,1
|
|
20230620,092200,174416555,2620,2625,2630,2620,83
|
|
20230620,092100,174199055,2630,2610,2630,2610,1762
|
|
20230620,092000,169600160,2610,2610,2610,2610,745
|
|
20230620,091900,167655710,2610,2600,2610,2600,374
|
|
20230620,091800,166682310,2600,2605,2605,2600,250
|
|
20230620,091700,166032060,2610,2610,2610,2610,1
|
|
20230620,091600,166029450,2600,2610,2610,2600,602
|
|
20230620,091500,164462140,2610,2605,2610,2605,109
|
|
20230620,091400,164177750,2605,2605,2605,2605,50
|
|
20230620,091300,164047500,2600,2610,2610,2600,8917
|
|
20230620,091200,140774195,2610,2615,2615,2610,901
|
|
20230620,091100,138418085,2615,2620,2620,2610,2734
|
|
20230620,091000,131272245,2615,2625,2625,2610,4311
|
|
20230620,090900,120000035,2635,2625,2635,2625,251
|
|
20230620,090800,119338710,2625,2630,2630,2620,1360
|
|
20230620,090700,115767005,2635,2635,2635,2630,1043
|
|
20230620,090600,113022735,2635,2630,2635,2630,22
|
|
20230620,090500,112964810,2630,2620,2630,2620,2306
|
|
20230620,090400,106920030,2625,2645,2645,2625,3970
|
|
20230620,090300,96463085,2645,2630,2650,2630,2297
|
|
20230620,090200,90416050,2630,2630,2630,2615,5192
|
|
20230620,090100,76812605,2630,2630,2630,2620,9735
|
|
20230620,090000,51242215,2615,2655,2660,2615,19374
|