597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185400,557142650,2430,2430,2430,2430,3898
|
|
20230629,185300,557142650,2430,2430,2430,2430,0
|
|
20230629,185200,557142650,2430,2430,2430,2430,0
|
|
20230629,185100,557142650,2430,2430,2430,2430,0
|
|
20230629,185000,557142650,2430,2430,2430,2430,0
|
|
20230629,184900,557142650,2430,2430,2430,2430,0
|
|
20230629,184800,557142650,2430,2430,2430,2430,0
|
|
20230629,184700,557142650,2430,2430,2430,2430,0
|
|
20230629,184600,557142650,2430,2430,2430,2430,0
|
|
20230629,184500,557142650,2430,2430,2430,2430,0
|
|
20230629,184400,557142650,2430,2430,2430,2430,0
|
|
20230629,184300,557142650,2430,2430,2430,2430,0
|
|
20230629,184200,557142650,2430,2430,2430,2430,0
|
|
20230629,184100,557142650,2430,2430,2430,2430,0
|
|
20230629,184000,557142650,2430,2430,2430,2430,0
|
|
20230629,183900,557142650,2430,2430,2430,2430,0
|
|
20230629,183800,557142650,2430,2430,2430,2430,0
|
|
20230629,183700,557142650,2430,2430,2430,2430,0
|
|
20230629,183600,557142650,2430,2430,2430,2430,0
|
|
20230629,183500,557142650,2430,2430,2430,2430,0
|
|
20230629,183400,557142650,2430,2430,2430,2430,0
|
|
20230629,183300,557142650,2430,2430,2430,2430,0
|
|
20230629,183200,557142650,2430,2430,2430,2430,0
|
|
20230629,183100,557142650,2430,2430,2430,2430,0
|
|
20230629,183000,557142650,2430,2430,2430,2430,0
|
|
20230629,182900,557142650,2430,2430,2430,2430,0
|
|
20230629,182800,557142650,2430,2430,2430,2430,0
|
|
20230629,182700,557142650,2430,2430,2430,2430,0
|
|
20230629,182600,557142650,2430,2430,2430,2430,0
|
|
20230629,182500,557142650,2430,2430,2430,2430,0
|
|
20230629,182400,557142650,2430,2430,2430,2430,3898
|
|
20230629,182300,557142650,2430,2430,2430,2430,0
|
|
20230629,182200,557142650,2430,2430,2430,2430,0
|
|
20230629,182100,557142650,2430,2430,2430,2430,0
|
|
20230629,182000,557142650,2430,2430,2430,2430,0
|
|
20230629,181900,557142650,2430,2430,2430,2430,0
|
|
20230629,181800,557142650,2430,2430,2430,2430,0
|
|
20230629,181700,557142650,2430,2430,2430,2430,0
|
|
20230629,181600,557142650,2430,2430,2430,2430,0
|
|
20230629,181500,557142650,2430,2430,2430,2430,0
|
|
20230629,181400,557142650,2430,2430,2430,2430,0
|
|
20230629,181300,557142650,2430,2430,2430,2430,0
|
|
20230629,181200,557142650,2430,2430,2430,2430,0
|
|
20230629,181100,557142650,2430,2430,2430,2430,0
|
|
20230629,181000,557142650,2430,2430,2430,2430,0
|
|
20230629,180900,557142650,2430,2430,2430,2430,0
|
|
20230629,180800,557142650,2430,2430,2430,2430,0
|
|
20230629,180700,557142650,2430,2430,2430,2430,0
|
|
20230629,180600,557142650,2430,2430,2430,2430,0
|
|
20230629,180500,557142650,2430,2430,2430,2430,0
|
|
20230629,180400,557142650,2430,2430,2430,2430,0
|
|
20230629,180300,557142650,2430,2430,2430,2430,0
|
|
20230629,180200,557142650,2430,2430,2430,2430,0
|
|
20230629,180100,557142650,2430,2430,2430,2430,0
|
|
20230629,180000,557142650,2430,2430,2430,2430,0
|
|
20230629,175900,557142650,2430,2430,2430,2430,0
|
|
20230629,175800,557142650,2430,2430,2430,2430,0
|
|
20230629,175700,557142650,2430,2430,2430,2430,0
|
|
20230629,175600,557142650,2430,2430,2430,2430,0
|
|
20230629,175500,557142650,2430,2430,2430,2430,0
|
|
20230629,175400,557142650,2430,2430,2430,2430,3898
|
|
20230629,175300,557142650,2430,2430,2430,2430,0
|
|
20230629,175200,557142650,2430,2430,2430,2430,0
|
|
20230629,175100,557142650,2430,2430,2430,2430,0
|
|
20230629,175000,557142650,2430,2430,2430,2430,0
|
|
20230629,174900,557142650,2430,2430,2430,2430,0
|
|
20230629,174800,557142650,2430,2430,2430,2430,0
|
|
20230629,174700,557142650,2430,2430,2430,2430,0
|
|
20230629,174600,557142650,2430,2430,2430,2430,0
|
|
20230629,174500,557142650,2430,2430,2430,2430,0
|
|
20230629,174400,557142650,2430,2430,2430,2430,0
|
|
20230629,174300,557142650,2430,2430,2430,2430,0
|
|
20230629,174200,557142650,2430,2430,2430,2430,0
|
|
20230629,174100,557142650,2430,2430,2430,2430,0
|
|
20230629,174000,557142650,2430,2430,2430,2430,0
|
|
20230629,173900,557142650,2430,2430,2430,2430,0
|
|
20230629,173800,557142650,2430,2430,2430,2430,0
|
|
20230629,173700,557142650,2430,2430,2430,2430,0
|
|
20230629,173600,557142650,2430,2430,2430,2430,0
|
|
20230629,173500,557142650,2430,2430,2430,2430,0
|
|
20230629,173400,557142650,2430,2430,2430,2430,0
|
|
20230629,173300,557142650,2430,2430,2430,2430,0
|
|
20230629,173200,557142650,2430,2430,2430,2430,0
|
|
20230629,173100,557142650,2430,2430,2430,2430,0
|
|
20230629,173000,557142650,2430,2430,2430,2430,0
|
|
20230629,172900,557142650,2430,2430,2430,2430,0
|
|
20230629,172800,557142650,2430,2430,2430,2430,0
|
|
20230629,172700,557142650,2430,2430,2430,2430,0
|
|
20230629,172600,557142650,2430,2430,2430,2430,0
|
|
20230629,172500,557142650,2430,2430,2430,2430,0
|
|
20230629,172400,557142650,2430,2430,2430,2430,3898
|
|
20230629,172300,557142650,2430,2430,2430,2430,0
|
|
20230629,172200,557142650,2430,2430,2430,2430,0
|
|
20230629,172100,557142650,2430,2430,2430,2430,0
|
|
20230629,172000,557142650,2430,2430,2430,2430,0
|
|
20230629,171900,557142650,2430,2430,2430,2430,0
|
|
20230629,171800,557142650,2430,2430,2430,2430,0
|
|
20230629,171700,557142650,2430,2430,2430,2430,0
|
|
20230629,171600,557142650,2430,2430,2430,2430,0
|
|
20230629,171500,557142650,2430,2430,2430,2430,0
|
|
20230629,171400,557142650,2430,2430,2430,2430,0
|
|
20230629,171300,557142650,2430,2430,2430,2430,0
|
|
20230629,171200,557142650,2430,2430,2430,2430,0
|
|
20230629,171100,557142650,2430,2430,2430,2430,0
|
|
20230629,171000,557142650,2430,2430,2430,2430,0
|
|
20230629,170900,557142650,2430,2430,2430,2430,0
|
|
20230629,170800,557142650,2430,2430,2430,2430,0
|
|
20230629,170700,557142650,2430,2430,2430,2430,0
|
|
20230629,170600,557142650,2430,2430,2430,2430,0
|
|
20230629,170500,557142650,2430,2430,2430,2430,0
|
|
20230629,170400,557142650,2430,2430,2430,2430,0
|
|
20230629,170300,557142650,2430,2430,2430,2430,0
|
|
20230629,170200,557142650,2430,2430,2430,2430,0
|
|
20230629,170100,557142650,2430,2430,2430,2430,0
|
|
20230629,170000,557142650,2430,2430,2430,2430,0
|
|
20230629,165900,557142650,2430,2430,2430,2430,0
|
|
20230629,165800,557142650,2430,2430,2430,2430,0
|
|
20230629,165700,557142650,2430,2430,2430,2430,0
|
|
20230629,165600,557142650,2430,2430,2430,2430,0
|
|
20230629,165500,557142650,2430,2430,2430,2430,0
|
|
20230629,165400,557142650,2430,2430,2430,2430,3898
|
|
20230629,165300,557142650,2430,2430,2430,2430,0
|
|
20230629,165200,557142650,2430,2430,2430,2430,0
|
|
20230629,165100,557142650,2430,2430,2430,2430,0
|
|
20230629,165000,557142650,2430,2430,2430,2430,0
|
|
20230629,164900,557142650,2430,2430,2430,2430,0
|
|
20230629,164800,557142650,2430,2430,2430,2430,0
|
|
20230629,164700,557142650,2430,2430,2430,2430,0
|
|
20230629,164600,557142650,2430,2430,2430,2430,0
|
|
20230629,164500,557142650,2430,2430,2430,2430,0
|
|
20230629,164400,557142650,2430,2430,2430,2430,0
|
|
20230629,164300,557142650,2430,2430,2430,2430,0
|
|
20230629,164200,557142650,2430,2430,2430,2430,0
|
|
20230629,164100,557142650,2430,2430,2430,2430,0
|
|
20230629,164000,557142650,2430,2430,2430,2430,0
|
|
20230629,163900,557142650,2430,2430,2430,2430,0
|
|
20230629,163800,557142650,2430,2430,2430,2430,0
|
|
20230629,163700,557142650,2430,2430,2430,2430,0
|
|
20230629,163600,557142650,2430,2430,2430,2430,0
|
|
20230629,163500,557142650,2430,2430,2430,2430,0
|
|
20230629,163400,557142650,2430,2430,2430,2430,0
|
|
20230629,163300,557142650,2430,2430,2430,2430,0
|
|
20230629,163200,557142650,2430,2430,2430,2430,0
|
|
20230629,163100,557142650,2430,2430,2430,2430,0
|
|
20230629,163000,557142650,2430,2430,2430,2430,0
|
|
20230629,162900,557142650,2430,2430,2430,2430,0
|
|
20230629,162800,557142650,2430,2430,2430,2430,0
|
|
20230629,162700,557142650,2430,2430,2430,2430,0
|
|
20230629,162600,557142650,2430,2430,2430,2430,0
|
|
20230629,162500,557142650,2430,2430,2430,2430,0
|
|
20230629,162400,557142650,2430,2430,2430,2430,3898
|
|
20230629,162300,557142650,2430,2430,2430,2430,0
|
|
20230629,162200,557142650,2430,2430,2430,2430,0
|
|
20230629,162100,557142650,2430,2430,2430,2430,0
|
|
20230629,162000,557142650,2430,2430,2430,2430,0
|
|
20230629,161900,557142650,2430,2430,2430,2430,0
|
|
20230629,161800,557142650,2430,2430,2430,2430,0
|
|
20230629,161700,557142650,2430,2430,2430,2430,0
|
|
20230629,161600,557142650,2430,2430,2430,2430,0
|
|
20230629,161500,557142650,2430,2430,2430,2430,0
|
|
20230629,161400,557142650,2430,2430,2430,2430,0
|
|
20230629,161300,557142650,2430,2430,2430,2430,0
|
|
20230629,161200,557142650,2430,2430,2430,2430,0
|
|
20230629,161100,557142650,2430,2430,2430,2430,0
|
|
20230629,161000,557142650,2430,2430,2430,2430,0
|
|
20230629,160900,557142650,2430,2430,2430,2430,0
|
|
20230629,160800,557142650,2430,2430,2430,2430,0
|
|
20230629,160700,557142650,2430,2430,2430,2430,0
|
|
20230629,160600,557142650,2430,2430,2430,2430,0
|
|
20230629,160500,557142650,2430,2430,2430,2430,0
|
|
20230629,160400,557142650,2430,2430,2430,2430,0
|
|
20230629,160300,557142650,2430,2430,2430,2430,0
|
|
20230629,160200,557142650,2430,2430,2430,2430,0
|
|
20230629,160100,557142650,2430,2430,2430,2430,0
|
|
20230629,160000,557142650,2430,2430,2430,2430,0
|
|
20230629,155900,557142650,2430,2430,2430,2430,0
|
|
20230629,155800,557142650,2430,2430,2430,2430,0
|
|
20230629,155700,557142650,2430,2430,2430,2430,0
|
|
20230629,155600,557142650,2430,2430,2430,2430,0
|
|
20230629,155500,557142650,2430,2430,2430,2430,0
|
|
20230629,155400,557142650,2430,2430,2430,2430,3898
|
|
20230629,155300,557142650,2430,2430,2430,2430,0
|
|
20230629,155200,557142650,2430,2430,2430,2430,0
|
|
20230629,155100,557142650,2430,2430,2430,2430,0
|
|
20230629,155000,557142650,2430,2430,2430,2430,0
|
|
20230629,154900,557142650,2430,2430,2430,2430,0
|
|
20230629,154800,557142650,2430,2430,2430,2430,0
|
|
20230629,154700,557142650,2430,2430,2430,2430,0
|
|
20230629,154600,557142650,2430,2430,2430,2430,0
|
|
20230629,154500,557142650,2430,2430,2430,2430,0
|
|
20230629,154400,557142650,2430,2430,2430,2430,0
|
|
20230629,154300,557142650,2430,2430,2430,2430,0
|
|
20230629,154200,557142650,2430,2430,2430,2430,0
|
|
20230629,154100,557142650,2430,2430,2430,2430,0
|
|
20230629,154000,557142650,2430,2430,2430,2430,0
|
|
20230629,153900,557142650,2430,2430,2430,2430,0
|
|
20230629,153800,557142650,2430,2430,2430,2430,0
|
|
20230629,153700,557142650,2430,2430,2430,2430,0
|
|
20230629,153600,557142650,2430,2430,2430,2430,0
|
|
20230629,153500,557142650,2430,2430,2430,2430,0
|
|
20230629,153400,557142650,2430,2430,2430,2430,0
|
|
20230629,153300,557142650,2430,2430,2430,2430,0
|
|
20230629,153200,557142650,2430,2430,2430,2430,0
|
|
20230629,153100,557142650,2430,2430,2430,2430,0
|
|
20230629,153000,557142650,2430,2430,2430,2430,3898
|
|
20230629,152900,547670510,2435,2435,2435,2435,0
|
|
20230629,152800,547670510,2435,2435,2435,2435,0
|
|
20230629,152700,547670510,2435,2435,2435,2435,0
|
|
20230629,152600,547670510,2435,2435,2435,2435,0
|
|
20230629,152500,547670510,2435,2435,2435,2435,0
|
|
20230629,152400,547670510,2435,2435,2435,2435,0
|
|
20230629,152300,547670510,2435,2435,2435,2435,0
|
|
20230629,152200,547670510,2435,2435,2435,2435,0
|
|
20230629,152100,547670510,2435,2435,2435,2435,0
|
|
20230629,152000,547670510,2435,2435,2435,2435,0
|
|
20230629,151900,547670510,2435,2435,2435,2435,0
|
|
20230629,151800,547670510,2435,2430,2435,2430,1729
|
|
20230629,151700,543467710,2430,2430,2430,2430,37
|
|
20230629,151600,543377800,2430,2430,2430,2430,699
|
|
20230629,151500,541679230,2430,2430,2430,2430,0
|
|
20230629,151400,541679230,2430,2425,2430,2425,1311
|
|
20230629,151300,538495055,2425,2425,2425,2425,9
|
|
20230629,151200,538473230,2420,2425,2425,2420,89
|
|
20230629,151100,538257600,2420,2420,2420,2420,1994
|
|
20230629,151000,533432120,2420,2420,2420,2420,300
|
|
20230629,150900,532706120,2420,2420,2420,2420,0
|
|
20230629,150800,532706120,2420,2420,2420,2420,525
|
|
20230629,150700,531435620,2420,2420,2420,2420,120
|
|
20230629,150600,531145220,2430,2430,2430,2430,0
|
|
20230629,150500,531145220,2430,2430,2430,2430,0
|
|
20230629,150400,531145220,2430,2430,2430,2430,0
|
|
20230629,150300,531145220,2430,2430,2430,2430,0
|
|
20230629,150200,531145220,2430,2430,2430,2430,0
|
|
20230629,150100,531145220,2430,2430,2430,2430,5
|
|
20230629,150000,531133070,2430,2430,2430,2430,0
|
|
20230629,145900,531133070,2430,2430,2430,2430,1
|
|
20230629,145800,531130640,2420,2420,2420,2420,549
|
|
20230629,145700,529802060,2420,2425,2425,2420,570
|
|
20230629,145600,528422310,2425,2425,2425,2425,0
|
|
20230629,145500,528422310,2425,2425,2425,2425,7
|
|
20230629,145400,528405335,2425,2420,2425,2420,761
|
|
20230629,145300,526559925,2420,2420,2420,2415,1133
|
|
20230629,145200,523818325,2420,2420,2420,2420,4120
|
|
20230629,145100,513847925,2420,2435,2435,2420,269
|
|
20230629,145000,513194500,2440,2440,2440,2440,0
|
|
20230629,144900,513194500,2440,2440,2440,2440,0
|
|
20230629,144800,513194500,2440,2440,2440,2440,0
|
|
20230629,144700,513194500,2440,2440,2440,2440,11
|
|
20230629,144600,513167660,2440,2440,2440,2440,0
|
|
20230629,144500,513167660,2440,2440,2440,2440,606
|
|
20230629,144400,511689020,2440,2440,2440,2440,0
|
|
20230629,144300,511689020,2440,2440,2440,2440,0
|
|
20230629,144200,511689020,2440,2440,2440,2440,100
|
|
20230629,144100,511445020,2440,2440,2440,2440,3
|
|
20230629,144000,511437700,2440,2440,2440,2440,0
|
|
20230629,143900,511437700,2440,2440,2440,2440,30
|
|
20230629,143800,511364500,2425,2425,2425,2425,0
|
|
20230629,143700,511364500,2425,2425,2425,2425,3
|
|
20230629,143600,511357225,2435,2435,2435,2435,31
|
|
20230629,143500,511281740,2440,2440,2440,2440,10
|
|
20230629,143400,511257340,2440,2440,2440,2440,0
|
|
20230629,143300,511257340,2440,2440,2440,2425,4031
|
|
20230629,143200,501446735,2440,2440,2440,2440,0
|
|
20230629,143100,501446735,2440,2440,2440,2440,5
|
|
20230629,143000,501434535,2440,2445,2445,2440,62
|
|
20230629,142900,501283225,2445,2440,2445,2440,1999
|
|
20230629,142800,496400665,2440,2440,2440,2440,0
|
|
20230629,142700,496400665,2440,2440,2440,2440,0
|
|
20230629,142600,496400665,2440,2440,2440,2440,628
|
|
20230629,142500,494868345,2440,2440,2440,2440,3
|
|
20230629,142400,494861025,2435,2435,2435,2435,1000
|
|
20230629,142300,492426025,2435,2435,2435,2435,0
|
|
20230629,142200,492426025,2435,2435,2435,2435,901
|
|
20230629,142100,490232090,2435,2435,2435,2435,5
|
|
20230629,142000,490219915,2435,2435,2435,2435,0
|
|
20230629,141900,490219915,2435,2435,2435,2435,0
|
|
20230629,141800,490219915,2435,2435,2435,2435,0
|
|
20230629,141700,490219915,2435,2435,2435,2435,0
|
|
20230629,141600,490219915,2435,2435,2435,2435,10
|
|
20230629,141500,490195565,2435,2435,2435,2435,2
|
|
20230629,141400,490190695,2430,2430,2430,2430,0
|
|
20230629,141300,490190695,2430,2430,2430,2430,0
|
|
20230629,141200,490190695,2430,2430,2430,2430,1
|
|
20230629,141100,490188265,2430,2430,2430,2430,512
|
|
20230629,141000,488944105,2425,2425,2425,2425,0
|
|
20230629,140900,488944105,2425,2425,2425,2425,0
|
|
20230629,140800,488944105,2425,2425,2425,2425,215
|
|
20230629,140700,488422730,2425,2425,2425,2425,0
|
|
20230629,140600,488422730,2425,2425,2425,2425,0
|
|
20230629,140500,488422730,2425,2425,2425,2425,785
|
|
20230629,140400,486519105,2430,2430,2430,2430,0
|
|
20230629,140300,486519105,2430,2425,2430,2425,95
|
|
20230629,140200,486288580,2425,2425,2425,2425,1
|
|
20230629,140100,486286155,2430,2430,2430,2430,0
|
|
20230629,140000,486286155,2430,2430,2430,2430,2
|
|
20230629,135900,486281295,2430,2430,2430,2430,448
|
|
20230629,135800,485192655,2435,2435,2435,2435,0
|
|
20230629,135700,485192655,2435,2435,2435,2435,500
|
|
20230629,135600,483975155,2435,2435,2435,2435,0
|
|
20230629,135500,483975155,2435,2435,2435,2435,0
|
|
20230629,135400,483975155,2435,2435,2435,2435,6
|
|
20230629,135300,483960545,2435,2435,2435,2435,0
|
|
20230629,135200,483960545,2435,2435,2435,2435,0
|
|
20230629,135100,483960545,2435,2435,2435,2435,9
|
|
20230629,135000,483938630,2420,2435,2435,2420,3411
|
|
20230629,134900,475669370,2440,2440,2440,2440,1
|
|
20230629,134800,475666930,2435,2435,2435,2435,0
|
|
20230629,134700,475666930,2435,2435,2435,2435,35
|
|
20230629,134600,475581705,2440,2440,2440,2440,6
|
|
20230629,134500,475567065,2440,2440,2440,2440,0
|
|
20230629,134400,475567065,2440,2440,2440,2440,0
|
|
20230629,134300,475567065,2440,2440,2440,2440,159
|
|
20230629,134200,475179105,2440,2440,2440,2440,0
|
|
20230629,134100,475179105,2440,2440,2440,2440,0
|
|
20230629,134000,475179105,2440,2440,2440,2440,22
|
|
20230629,133900,475125425,2440,2440,2440,2440,10
|
|
20230629,133800,475101025,2440,2440,2440,2440,84
|
|
20230629,133700,474896065,2440,2440,2440,2440,5
|
|
20230629,133600,474883865,2440,2440,2440,2440,3
|
|
20230629,133500,474876545,2440,2440,2440,2440,0
|
|
20230629,133400,474876545,2440,2440,2440,2440,50
|
|
20230629,133300,474754545,2440,2440,2440,2440,0
|
|
20230629,133200,474754545,2440,2440,2440,2440,0
|
|
20230629,133100,474754545,2440,2440,2440,2440,0
|
|
20230629,133000,474754545,2440,2440,2440,2440,0
|
|
20230629,132900,474754545,2440,2440,2440,2440,8
|
|
20230629,132800,474735025,2440,2440,2440,2440,0
|
|
20230629,132700,474735025,2440,2440,2440,2440,0
|
|
20230629,132600,474735025,2440,2440,2440,2440,0
|
|
20230629,132500,474735025,2440,2440,2440,2440,0
|
|
20230629,132400,474735025,2440,2440,2440,2440,0
|
|
20230629,132300,474735025,2440,2440,2440,2440,76
|
|
20230629,132200,474549585,2440,2440,2440,2440,0
|
|
20230629,132100,474549585,2440,2440,2440,2440,410
|
|
20230629,132000,473549185,2440,2440,2440,2440,0
|
|
20230629,131900,473549185,2440,2440,2440,2440,281
|
|
20230629,131800,472863545,2440,2440,2440,2440,49
|
|
20230629,131700,472743985,2440,2440,2440,2440,71
|
|
20230629,131600,472570745,2435,2435,2435,2435,0
|
|
20230629,131500,472570745,2435,2435,2435,2435,0
|
|
20230629,131400,472570745,2435,2435,2435,2435,1763
|
|
20230629,131300,468277840,2445,2445,2445,2445,0
|
|
20230629,131200,468277840,2445,2445,2445,2445,0
|
|
20230629,131100,468277840,2445,2445,2445,2445,149
|
|
20230629,131000,467913535,2440,2440,2440,2440,50
|
|
20230629,130900,467791535,2440,2440,2440,2440,144
|
|
20230629,130800,467440175,2435,2435,2435,2435,0
|
|
20230629,130700,467440175,2435,2435,2435,2435,911
|
|
20230629,130600,465221890,2440,2440,2440,2440,0
|
|
20230629,130500,465221890,2440,2440,2440,2440,0
|
|
20230629,130400,465221890,2440,2440,2440,2440,0
|
|
20230629,130300,465221890,2440,2440,2440,2440,100
|
|
20230629,130200,464977890,2440,2440,2440,2440,0
|
|
20230629,130100,464977890,2440,2440,2440,2440,0
|
|
20230629,130000,464977890,2440,2440,2440,2440,0
|
|
20230629,125900,464977890,2440,2440,2440,2440,1
|
|
20230629,125800,464975450,2440,2440,2440,2440,60
|
|
20230629,125700,464829050,2435,2435,2435,2435,273
|
|
20230629,125600,464164295,2430,2430,2430,2430,500
|
|
20230629,125500,462949295,2420,2420,2420,2420,0
|
|
20230629,125400,462949295,2420,2420,2425,2420,839
|
|
20230629,125300,460917715,2425,2425,2425,2425,2260
|
|
20230629,125200,455437215,2425,2425,2425,2425,140
|
|
20230629,125100,455097715,2425,2425,2425,2425,0
|
|
20230629,125000,455097715,2425,2425,2425,2425,0
|
|
20230629,124900,455097715,2425,2425,2425,2425,0
|
|
20230629,124800,455097715,2425,2425,2425,2425,0
|
|
20230629,124700,455097715,2425,2425,2425,2425,1
|
|
20230629,124600,455095290,2425,2425,2425,2425,0
|
|
20230629,124500,455095290,2425,2425,2425,2425,0
|
|
20230629,124400,455095290,2425,2425,2425,2425,110
|
|
20230629,124300,454828540,2425,2425,2425,2425,113
|
|
20230629,124200,454554515,2425,2425,2425,2425,110
|
|
20230629,124100,454287765,2425,2425,2425,2420,1680
|
|
20230629,124000,450220765,2425,2425,2425,2400,27158
|
|
20230629,123900,384742750,2430,2430,2430,2430,0
|
|
20230629,123800,384742750,2430,2430,2430,2430,0
|
|
20230629,123700,384742750,2430,2430,2430,2430,5
|
|
20230629,123600,384730600,2430,2430,2430,2430,177
|
|
20230629,123500,384300490,2430,2430,2430,2430,423
|
|
20230629,123400,383272600,2440,2440,2440,2440,0
|
|
20230629,123300,383272600,2440,2440,2440,2440,0
|
|
20230629,123200,383272600,2440,2440,2440,2440,0
|
|
20230629,123100,383272600,2440,2440,2440,2440,0
|
|
20230629,123000,383272600,2440,2430,2440,2430,900
|
|
20230629,122900,381079600,2430,2440,2440,2430,1000
|
|
20230629,122800,378648135,2440,2440,2440,2440,0
|
|
20230629,122700,378648135,2440,2440,2440,2440,167
|
|
20230629,122600,378240655,2445,2445,2445,2445,0
|
|
20230629,122500,378240655,2445,2445,2445,2445,0
|
|
20230629,122400,378240655,2445,2445,2445,2445,0
|
|
20230629,122300,378240655,2445,2445,2445,2445,1
|
|
20230629,122200,378238210,2445,2445,2445,2445,1043
|
|
20230629,122100,375688075,2440,2440,2440,2440,250
|
|
20230629,122000,375078075,2435,2435,2435,2435,0
|
|
20230629,121900,375078075,2435,2435,2435,2435,0
|
|
20230629,121800,375078075,2435,2435,2435,2435,7
|
|
20230629,121700,375061030,2440,2425,2440,2425,3257
|
|
20230629,121600,367149750,2425,2430,2430,2425,3174
|
|
20230629,121500,359448420,2435,2435,2435,2435,100
|
|
20230629,121400,359204920,2435,2435,2435,2435,0
|
|
20230629,121300,359204920,2435,2435,2435,2435,0
|
|
20230629,121200,359204920,2435,2430,2435,2430,550
|
|
20230629,121100,357868170,2435,2435,2435,2435,0
|
|
20230629,121000,357868170,2435,2435,2435,2435,0
|
|
20230629,120900,357868170,2435,2435,2435,2435,5
|
|
20230629,120800,357855995,2435,2435,2435,2435,0
|
|
20230629,120700,357855995,2435,2435,2435,2435,0
|
|
20230629,120600,357855995,2435,2435,2435,2435,42
|
|
20230629,120500,357753725,2435,2435,2435,2435,0
|
|
20230629,120400,357753725,2435,2435,2435,2435,0
|
|
20230629,120300,357753725,2435,2435,2435,2435,0
|
|
20230629,120200,357753725,2435,2435,2435,2435,0
|
|
20230629,120100,357753725,2435,2435,2435,2435,1
|
|
20230629,120000,357751290,2435,2435,2435,2435,0
|
|
20230629,115900,357751290,2435,2435,2435,2435,0
|
|
20230629,115800,357751290,2435,2435,2435,2435,52
|
|
20230629,115700,357624670,2435,2435,2435,2435,18
|
|
20230629,115600,357580840,2440,2440,2440,2440,0
|
|
20230629,115500,357580840,2440,2440,2440,2440,0
|
|
20230629,115400,357580840,2440,2440,2440,2430,1539
|
|
20230629,115300,353833370,2440,2440,2440,2440,150
|
|
20230629,115200,353467370,2440,2440,2440,2440,40
|
|
20230629,115100,353369770,2440,2435,2440,2435,45
|
|
20230629,115000,353259995,2430,2430,2430,2430,1650
|
|
20230629,114900,349250495,2430,2430,2430,2430,0
|
|
20230629,114800,349250495,2430,2430,2430,2430,0
|
|
20230629,114700,349250495,2430,2430,2430,2430,282
|
|
20230629,114600,348565235,2435,2435,2435,2435,0
|
|
20230629,114500,348565235,2435,2435,2435,2435,1
|
|
20230629,114400,348562800,2420,2420,2420,2420,225
|
|
20230629,114300,348018300,2420,2425,2425,2420,4614
|
|
20230629,114200,336852380,2425,2430,2430,2425,2130
|
|
20230629,114100,331685620,2425,2435,2435,2425,2491
|
|
20230629,114000,325637410,2430,2435,2445,2430,1396
|
|
20230629,113900,322245090,2430,2430,2430,2430,0
|
|
20230629,113800,322245090,2430,2430,2430,2430,0
|
|
20230629,113700,322245090,2430,2430,2430,2430,5
|
|
20230629,113600,322232940,2430,2430,2430,2430,0
|
|
20230629,113500,322232940,2430,2430,2430,2430,7
|
|
20230629,113400,322215930,2430,2430,2430,2430,0
|
|
20230629,113300,322215930,2430,2430,2430,2430,38
|
|
20230629,113200,322123590,2425,2440,2440,2425,3000
|
|
20230629,113100,314830695,2440,2440,2440,2440,0
|
|
20230629,113000,314830695,2440,2440,2440,2440,20
|
|
20230629,112900,314781895,2440,2440,2445,2440,214
|
|
20230629,112800,314259425,2445,2445,2445,2445,7
|
|
20230629,112700,314242310,2445,2445,2445,2445,0
|
|
20230629,112600,314242310,2445,2445,2445,2445,30
|
|
20230629,112500,314168960,2445,2445,2445,2445,30
|
|
20230629,112400,314095610,2445,2445,2445,2445,5
|
|
20230629,112300,314083385,2445,2445,2445,2445,1
|
|
20230629,112200,314080940,2445,2445,2445,2445,2
|
|
20230629,112100,314076050,2435,2435,2435,2435,295
|
|
20230629,112000,313357725,2430,2435,2435,2430,3440
|
|
20230629,111900,304996295,2435,2435,2435,2430,3235
|
|
20230629,111800,297120245,2445,2445,2445,2445,0
|
|
20230629,111700,297120245,2445,2430,2445,2430,4183
|
|
20230629,111600,286946950,2435,2435,2435,2435,582
|
|
20230629,111500,285529780,2430,2440,2440,2430,1423
|
|
20230629,111400,282063660,2430,2430,2430,2430,0
|
|
20230629,111300,282063660,2430,2440,2440,2425,3031
|
|
20230629,111200,274704280,2440,2430,2440,2430,133
|
|
20230629,111100,274381065,2430,2440,2440,2430,1306
|
|
20230629,111000,271198425,2445,2445,2445,2445,0
|
|
20230629,110900,271198425,2445,2430,2445,2430,72
|
|
20230629,110800,271023435,2425,2440,2440,2425,5391
|
|
20230629,110700,257916505,2440,2440,2440,2440,100
|
|
20230629,110600,257672505,2440,2440,2440,2440,2977
|
|
20230629,110500,250408625,2460,2445,2460,2440,368
|
|
20230629,110400,249508860,2445,2445,2445,2445,1
|
|
20230629,110300,249506415,2440,2450,2460,2440,1023
|
|
20230629,110200,246994375,2445,2455,2455,2445,3028
|
|
20230629,110100,239586435,2460,2460,2460,2460,30
|
|
20230629,110000,239512635,2460,2460,2460,2460,0
|
|
20230629,105900,239512635,2460,2460,2460,2460,0
|
|
20230629,105800,239512635,2460,2460,2460,2460,454
|
|
20230629,105700,238395795,2460,2460,2460,2460,1
|
|
20230629,105600,238393335,2460,2460,2460,2460,1
|
|
20230629,105500,238390875,2460,2460,2460,2460,0
|
|
20230629,105400,238390875,2460,2460,2460,2460,0
|
|
20230629,105300,238390875,2460,2455,2460,2455,103
|
|
20230629,105200,238137960,2455,2455,2455,2455,0
|
|
20230629,105100,238137960,2455,2455,2455,2455,2000
|
|
20230629,105000,233227960,2460,2460,2460,2460,0
|
|
20230629,104900,233227960,2460,2460,2460,2460,1000
|
|
20230629,104800,230767960,2460,2460,2460,2460,129
|
|
20230629,104700,230450620,2460,2460,2460,2460,21
|
|
20230629,104600,230398960,2460,2460,2460,2460,2
|
|
20230629,104500,230394040,2455,2455,2455,2455,0
|
|
20230629,104400,230394040,2455,2455,2455,2455,0
|
|
20230629,104300,230394040,2455,2455,2455,2455,0
|
|
20230629,104200,230394040,2455,2455,2455,2455,0
|
|
20230629,104100,230394040,2455,2455,2455,2455,30
|
|
20230629,104000,230320390,2455,2455,2455,2455,25
|
|
20230629,103900,230259015,2455,2455,2455,2455,0
|
|
20230629,103800,230259015,2455,2455,2455,2455,0
|
|
20230629,103700,230259015,2455,2455,2455,2455,0
|
|
20230629,103600,230259015,2455,2455,2455,2450,8290
|
|
20230629,103500,209922480,2460,2465,2465,2460,4630
|
|
20230629,103400,198522160,2470,2475,2475,2470,504
|
|
20230629,103300,197277260,2475,2475,2475,2475,2
|
|
20230629,103200,197272310,2470,2470,2470,2470,1000
|
|
20230629,103100,194802310,2470,2470,2470,2470,1000
|
|
20230629,103000,192332310,2475,2475,2475,2475,0
|
|
20230629,102900,192332310,2475,2475,2475,2475,5
|
|
20230629,102800,192319935,2475,2475,2475,2475,1
|
|
20230629,102700,192317460,2475,2475,2475,2475,124
|
|
20230629,102600,192010560,2475,2475,2475,2475,0
|
|
20230629,102500,192010560,2475,2475,2475,2475,200
|
|
20230629,102400,191515560,2470,2470,2470,2470,1757
|
|
20230629,102300,187175770,2465,2465,2465,2465,0
|
|
20230629,102200,187175770,2465,2465,2465,2465,0
|
|
20230629,102100,187175770,2465,2465,2465,2465,3226
|
|
20230629,102000,179223680,2465,2465,2465,2465,374
|
|
20230629,101900,178301770,2465,2465,2465,2460,900
|
|
20230629,101800,176085545,2465,2465,2465,2465,201
|
|
20230629,101700,175590080,2465,2465,2465,2465,0
|
|
20230629,101600,175590080,2465,2465,2465,2465,0
|
|
20230629,101500,175590080,2465,2465,2465,2465,0
|
|
20230629,101400,175590080,2465,2470,2470,2465,2083
|
|
20230629,101300,170449360,2470,2470,2470,2470,10
|
|
20230629,101200,170424660,2470,2470,2470,2470,7
|
|
20230629,101100,170407370,2475,2465,2475,2455,4928
|
|
20230629,101000,158254060,2470,2465,2470,2465,25
|
|
20230629,100900,158192335,2475,2465,2475,2455,3544
|
|
20230629,100800,149465565,2465,2470,2470,2450,11281
|
|
20230629,100700,121758130,2465,2475,2475,2465,1508
|
|
20230629,100600,118038180,2465,2475,2475,2465,2000
|
|
20230629,100500,113105650,2470,2470,2470,2465,3171
|
|
20230629,100400,105281320,2480,2480,2480,2465,4883
|
|
20230629,100300,93211915,2480,2485,2485,2480,2026
|
|
20230629,100200,88181155,2490,2490,2490,2490,1628
|
|
20230629,100100,84127435,2495,2495,2495,2495,924
|
|
20230629,100000,81822055,2495,2495,2495,2495,45
|
|
20230629,095900,81709780,2500,2500,2500,2500,0
|
|
20230629,095800,81709780,2500,2500,2500,2500,0
|
|
20230629,095700,81709780,2500,2500,2500,2500,0
|
|
20230629,095600,81709780,2500,2500,2500,2500,145
|
|
20230629,095500,81347280,2500,2500,2500,2500,0
|
|
20230629,095400,81347280,2500,2500,2500,2500,151
|
|
20230629,095300,80969780,2490,2490,2490,2490,0
|
|
20230629,095200,80969780,2490,2495,2495,2490,330
|
|
20230629,095100,80146580,2490,2490,2490,2490,0
|
|
20230629,095000,80146580,2490,2490,2490,2490,0
|
|
20230629,094900,80146580,2490,2490,2490,2490,0
|
|
20230629,094800,80146580,2490,2490,2490,2490,456
|
|
20230629,094700,79011140,2495,2505,2505,2495,2475
|
|
20230629,094600,72833915,2505,2505,2505,2505,0
|
|
20230629,094500,72833915,2505,2505,2505,2505,0
|
|
20230629,094400,72833915,2505,2505,2505,2505,0
|
|
20230629,094300,72833915,2505,2505,2505,2505,17
|
|
20230629,094200,72791330,2500,2500,2500,2500,0
|
|
20230629,094100,72791330,2500,2505,2505,2500,5
|
|
20230629,094000,72778825,2500,2495,2500,2495,17
|
|
20230629,093900,72736330,2500,2500,2500,2500,0
|
|
20230629,093800,72736330,2500,2505,2505,2500,23
|
|
20230629,093700,72678730,2505,2505,2505,2500,102
|
|
20230629,093600,72423720,2500,2505,2505,2500,94
|
|
20230629,093500,72188690,2505,2505,2505,2505,3
|
|
20230629,093400,72181175,2505,2505,2505,2505,0
|
|
20230629,093300,72181175,2505,2505,2505,2505,0
|
|
20230629,093200,72181175,2505,2505,2505,2505,20
|
|
20230629,093100,72131075,2505,2495,2510,2495,3570
|
|
20230629,093000,63213150,2495,2495,2495,2495,10
|
|
20230629,092900,63188200,2490,2495,2495,2490,31
|
|
20230629,092800,63111005,2495,2495,2495,2495,42
|
|
20230629,092700,63006215,2495,2495,2495,2495,1838
|
|
20230629,092600,58420405,2495,2500,2500,2495,1466
|
|
20230629,092500,54761400,2500,2500,2500,2500,120
|
|
20230629,092400,54461400,2495,2495,2495,2495,500
|
|
20230629,092300,53213900,2495,2495,2495,2495,23
|
|
20230629,092200,53156515,2495,2495,2495,2495,868
|
|
20230629,092100,50990855,2495,2495,2495,2495,14
|
|
20230629,092000,50955925,2505,2505,2505,2505,0
|
|
20230629,091900,50955925,2505,2505,2505,2505,0
|
|
20230629,091800,50955925,2505,2510,2510,2495,3675
|
|
20230629,091700,41778480,2510,2515,2515,2510,1322
|
|
20230629,091600,38459625,2525,2525,2525,2510,49
|
|
20230629,091500,38336500,2515,2525,2525,2515,680
|
|
20230629,091400,36621000,2530,2530,2530,2530,500
|
|
20230629,091300,35356000,2505,2520,2520,2505,10000
|
|
20230629,091200,10267250,2520,2520,2520,2520,1000
|
|
20230629,091100,7747250,2520,2520,2520,2520,799
|
|
20230629,091000,5733770,2520,2520,2520,2520,201
|
|
20230629,090900,5227250,2530,2530,2530,2530,0
|
|
20230629,090800,5227250,2530,2530,2530,2530,20
|
|
20230629,090700,5176650,2530,2530,2530,2530,0
|
|
20230629,090600,5176650,2530,2530,2530,2530,44
|
|
20230629,090500,5065330,2510,2525,2525,2510,1125
|
|
20230629,090400,2232865,2525,2525,2525,2520,42
|
|
20230629,090300,2126965,2530,2530,2530,2530,43
|
|
20230629,090200,2018175,2525,2530,2535,2525,792
|
|
20230629,090100,15210,2535,2535,2535,2535,1
|
|
20230629,090000,12675,2535,2535,2535,2535,5
|