659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195600,755100860,2520,2520,2520,2520,7535
|
|
20230619,195500,755100860,2520,2520,2520,2520,0
|
|
20230619,195400,755100860,2520,2520,2520,2520,0
|
|
20230619,195300,755100860,2520,2520,2520,2520,0
|
|
20230619,195200,755100860,2520,2520,2520,2520,0
|
|
20230619,195100,755100860,2520,2520,2520,2520,0
|
|
20230619,195000,755100860,2520,2520,2520,2520,0
|
|
20230619,194900,755100860,2520,2520,2520,2520,0
|
|
20230619,194800,755100860,2520,2520,2520,2520,0
|
|
20230619,194700,755100860,2520,2520,2520,2520,0
|
|
20230619,194600,755100860,2520,2520,2520,2520,0
|
|
20230619,194500,755100860,2520,2520,2520,2520,0
|
|
20230619,194400,755100860,2520,2520,2520,2520,0
|
|
20230619,194300,755100860,2520,2520,2520,2520,0
|
|
20230619,194200,755100860,2520,2520,2520,2520,0
|
|
20230619,194100,755100860,2520,2520,2520,2520,0
|
|
20230619,194000,755100860,2520,2520,2520,2520,0
|
|
20230619,193900,755100860,2520,2520,2520,2520,0
|
|
20230619,193800,755100860,2520,2520,2520,2520,0
|
|
20230619,193700,755100860,2520,2520,2520,2520,0
|
|
20230619,193600,755100860,2520,2520,2520,2520,0
|
|
20230619,193500,755100860,2520,2520,2520,2520,0
|
|
20230619,193400,755100860,2520,2520,2520,2520,0
|
|
20230619,193300,755100860,2520,2520,2520,2520,0
|
|
20230619,193200,755100860,2520,2520,2520,2520,0
|
|
20230619,193100,755100860,2520,2520,2520,2520,0
|
|
20230619,193000,755100860,2520,2520,2520,2520,0
|
|
20230619,192900,755100860,2520,2520,2520,2520,0
|
|
20230619,192800,755100860,2520,2520,2520,2520,0
|
|
20230619,192700,755100860,2520,2520,2520,2520,0
|
|
20230619,192600,755100860,2520,2520,2520,2520,7535
|
|
20230619,192500,755100860,2520,2520,2520,2520,0
|
|
20230619,192400,755100860,2520,2520,2520,2520,0
|
|
20230619,192300,755100860,2520,2520,2520,2520,0
|
|
20230619,192200,755100860,2520,2520,2520,2520,0
|
|
20230619,192100,755100860,2520,2520,2520,2520,0
|
|
20230619,192000,755100860,2520,2520,2520,2520,0
|
|
20230619,191900,755100860,2520,2520,2520,2520,0
|
|
20230619,191800,755100860,2520,2520,2520,2520,0
|
|
20230619,191700,755100860,2520,2520,2520,2520,0
|
|
20230619,191600,755100860,2520,2520,2520,2520,0
|
|
20230619,191500,755100860,2520,2520,2520,2520,0
|
|
20230619,191400,755100860,2520,2520,2520,2520,0
|
|
20230619,191300,755100860,2520,2520,2520,2520,0
|
|
20230619,191200,755100860,2520,2520,2520,2520,0
|
|
20230619,191100,755100860,2520,2520,2520,2520,0
|
|
20230619,191000,755100860,2520,2520,2520,2520,0
|
|
20230619,190900,755100860,2520,2520,2520,2520,0
|
|
20230619,190800,755100860,2520,2520,2520,2520,0
|
|
20230619,190700,755100860,2520,2520,2520,2520,0
|
|
20230619,190600,755100860,2520,2520,2520,2520,0
|
|
20230619,190500,755100860,2520,2520,2520,2520,0
|
|
20230619,190400,755100860,2520,2520,2520,2520,0
|
|
20230619,190300,755100860,2520,2520,2520,2520,0
|
|
20230619,190200,755100860,2520,2520,2520,2520,0
|
|
20230619,190100,755100860,2520,2520,2520,2520,0
|
|
20230619,190000,755100860,2520,2520,2520,2520,0
|
|
20230619,185900,755100860,2520,2520,2520,2520,0
|
|
20230619,185800,755100860,2520,2520,2520,2520,0
|
|
20230619,185700,755100860,2520,2520,2520,2520,0
|
|
20230619,185600,755100860,2520,2520,2520,2520,7535
|
|
20230619,185500,755100860,2520,2520,2520,2520,0
|
|
20230619,185400,755100860,2520,2520,2520,2520,0
|
|
20230619,185300,755100860,2520,2520,2520,2520,0
|
|
20230619,185200,755100860,2520,2520,2520,2520,0
|
|
20230619,185100,755100860,2520,2520,2520,2520,0
|
|
20230619,185000,755100860,2520,2520,2520,2520,0
|
|
20230619,184900,755100860,2520,2520,2520,2520,0
|
|
20230619,184800,755100860,2520,2520,2520,2520,0
|
|
20230619,184700,755100860,2520,2520,2520,2520,0
|
|
20230619,184600,755100860,2520,2520,2520,2520,0
|
|
20230619,184500,755100860,2520,2520,2520,2520,0
|
|
20230619,184400,755100860,2520,2520,2520,2520,0
|
|
20230619,184300,755100860,2520,2520,2520,2520,0
|
|
20230619,184200,755100860,2520,2520,2520,2520,0
|
|
20230619,184100,755100860,2520,2520,2520,2520,0
|
|
20230619,184000,755100860,2520,2520,2520,2520,0
|
|
20230619,183900,755100860,2520,2520,2520,2520,0
|
|
20230619,183800,755100860,2520,2520,2520,2520,0
|
|
20230619,183700,755100860,2520,2520,2520,2520,0
|
|
20230619,183600,755100860,2520,2520,2520,2520,0
|
|
20230619,183500,755100860,2520,2520,2520,2520,0
|
|
20230619,183400,755100860,2520,2520,2520,2520,0
|
|
20230619,183300,755100860,2520,2520,2520,2520,0
|
|
20230619,183200,755100860,2520,2520,2520,2520,0
|
|
20230619,183100,755100860,2520,2520,2520,2520,0
|
|
20230619,183000,755100860,2520,2520,2520,2520,0
|
|
20230619,182900,755100860,2520,2520,2520,2520,0
|
|
20230619,182800,755100860,2520,2520,2520,2520,0
|
|
20230619,182700,755100860,2520,2520,2520,2520,0
|
|
20230619,182600,755100860,2520,2520,2520,2520,7535
|
|
20230619,182500,755100860,2520,2520,2520,2520,0
|
|
20230619,182400,755100860,2520,2520,2520,2520,0
|
|
20230619,182300,755100860,2520,2520,2520,2520,0
|
|
20230619,182200,755100860,2520,2520,2520,2520,0
|
|
20230619,182100,755100860,2520,2520,2520,2520,0
|
|
20230619,182000,755100860,2520,2520,2520,2520,0
|
|
20230619,181900,755100860,2520,2520,2520,2520,0
|
|
20230619,181800,755100860,2520,2520,2520,2520,0
|
|
20230619,181700,755100860,2520,2520,2520,2520,0
|
|
20230619,181600,755100860,2520,2520,2520,2520,0
|
|
20230619,181500,755100860,2520,2520,2520,2520,0
|
|
20230619,181400,755100860,2520,2520,2520,2520,0
|
|
20230619,181300,755100860,2520,2520,2520,2520,0
|
|
20230619,181200,755100860,2520,2520,2520,2520,0
|
|
20230619,181100,755100860,2520,2520,2520,2520,0
|
|
20230619,181000,755100860,2520,2520,2520,2520,0
|
|
20230619,180900,755100860,2520,2520,2520,2520,0
|
|
20230619,180800,755100860,2520,2520,2520,2520,0
|
|
20230619,180700,755100860,2520,2520,2520,2520,0
|
|
20230619,180600,755100860,2520,2520,2520,2520,0
|
|
20230619,180500,755100860,2520,2520,2520,2520,0
|
|
20230619,180400,755100860,2520,2520,2520,2520,0
|
|
20230619,180300,755100860,2520,2520,2520,2520,0
|
|
20230619,180200,755100860,2520,2520,2520,2520,0
|
|
20230619,180100,755100860,2520,2520,2520,2520,0
|
|
20230619,180000,755100860,2520,2520,2520,2520,0
|
|
20230619,175900,755100860,2520,2520,2520,2520,0
|
|
20230619,175800,755100860,2520,2520,2520,2520,0
|
|
20230619,175700,755100860,2520,2520,2520,2520,0
|
|
20230619,175600,755100860,2520,2520,2520,2520,7535
|
|
20230619,175500,755100860,2520,2520,2520,2520,0
|
|
20230619,175400,755100860,2520,2520,2520,2520,0
|
|
20230619,175300,755100860,2520,2520,2520,2520,0
|
|
20230619,175200,755100860,2520,2520,2520,2520,0
|
|
20230619,175100,755100860,2520,2520,2520,2520,0
|
|
20230619,175000,755100860,2520,2520,2520,2520,0
|
|
20230619,174900,755100860,2520,2520,2520,2520,0
|
|
20230619,174800,755100860,2520,2520,2520,2520,0
|
|
20230619,174700,755100860,2520,2520,2520,2520,0
|
|
20230619,174600,755100860,2520,2520,2520,2520,0
|
|
20230619,174500,755100860,2520,2520,2520,2520,0
|
|
20230619,174400,755100860,2520,2520,2520,2520,0
|
|
20230619,174300,755100860,2520,2520,2520,2520,0
|
|
20230619,174200,755100860,2520,2520,2520,2520,0
|
|
20230619,174100,755100860,2520,2520,2520,2520,0
|
|
20230619,174000,755100860,2520,2520,2520,2520,0
|
|
20230619,173900,755100860,2520,2520,2520,2520,0
|
|
20230619,173800,755100860,2520,2520,2520,2520,0
|
|
20230619,173700,755100860,2520,2520,2520,2520,0
|
|
20230619,173600,755100860,2520,2520,2520,2520,0
|
|
20230619,173500,755100860,2520,2520,2520,2520,0
|
|
20230619,173400,755100860,2520,2520,2520,2520,0
|
|
20230619,173300,755100860,2520,2520,2520,2520,0
|
|
20230619,173200,755100860,2520,2520,2520,2520,0
|
|
20230619,173100,755100860,2520,2520,2520,2520,0
|
|
20230619,173000,755100860,2520,2520,2520,2520,0
|
|
20230619,172900,755100860,2520,2520,2520,2520,0
|
|
20230619,172800,755100860,2520,2520,2520,2520,0
|
|
20230619,172700,755100860,2520,2520,2520,2520,0
|
|
20230619,172600,755100860,2520,2520,2520,2520,7535
|
|
20230619,172500,755100860,2520,2520,2520,2520,0
|
|
20230619,172400,755100860,2520,2520,2520,2520,0
|
|
20230619,172300,755100860,2520,2520,2520,2520,0
|
|
20230619,172200,755100860,2520,2520,2520,2520,0
|
|
20230619,172100,755100860,2520,2520,2520,2520,0
|
|
20230619,172000,755100860,2520,2520,2520,2520,0
|
|
20230619,171900,755100860,2520,2520,2520,2520,0
|
|
20230619,171800,755100860,2520,2520,2520,2520,0
|
|
20230619,171700,755100860,2520,2520,2520,2520,0
|
|
20230619,171600,755100860,2520,2520,2520,2520,0
|
|
20230619,171500,755100860,2520,2520,2520,2520,0
|
|
20230619,171400,755100860,2520,2520,2520,2520,0
|
|
20230619,171300,755100860,2520,2520,2520,2520,0
|
|
20230619,171200,755100860,2520,2520,2520,2520,0
|
|
20230619,171100,755100860,2520,2520,2520,2520,0
|
|
20230619,171000,755100860,2520,2520,2520,2520,0
|
|
20230619,170900,755100860,2520,2520,2520,2520,0
|
|
20230619,170800,755100860,2520,2520,2520,2520,0
|
|
20230619,170700,755100860,2520,2520,2520,2520,0
|
|
20230619,170600,755100860,2520,2520,2520,2520,0
|
|
20230619,170500,755100860,2520,2520,2520,2520,0
|
|
20230619,170400,755100860,2520,2520,2520,2520,0
|
|
20230619,170300,755100860,2520,2520,2520,2520,0
|
|
20230619,170200,755100860,2520,2520,2520,2520,0
|
|
20230619,170100,755100860,2520,2520,2520,2520,0
|
|
20230619,170000,755100860,2520,2520,2520,2520,0
|
|
20230619,165900,755100860,2520,2520,2520,2520,0
|
|
20230619,165800,755100860,2520,2520,2520,2520,0
|
|
20230619,165700,755100860,2520,2520,2520,2520,0
|
|
20230619,165600,755100860,2520,2520,2520,2520,7535
|
|
20230619,165500,755100860,2520,2520,2520,2520,0
|
|
20230619,165400,755100860,2520,2520,2520,2520,0
|
|
20230619,165300,755100860,2520,2520,2520,2520,0
|
|
20230619,165200,755100860,2520,2520,2520,2520,0
|
|
20230619,165100,755100860,2520,2520,2520,2520,0
|
|
20230619,165000,755100860,2520,2520,2520,2520,0
|
|
20230619,164900,755100860,2520,2520,2520,2520,0
|
|
20230619,164800,755100860,2520,2520,2520,2520,0
|
|
20230619,164700,755100860,2520,2520,2520,2520,0
|
|
20230619,164600,755100860,2520,2520,2520,2520,0
|
|
20230619,164500,755100860,2520,2520,2520,2520,0
|
|
20230619,164400,755100860,2520,2520,2520,2520,0
|
|
20230619,164300,755100860,2520,2520,2520,2520,0
|
|
20230619,164200,755100860,2520,2520,2520,2520,0
|
|
20230619,164100,755100860,2520,2520,2520,2520,0
|
|
20230619,164000,755100860,2520,2520,2520,2520,0
|
|
20230619,163900,755100860,2520,2520,2520,2520,0
|
|
20230619,163800,755100860,2520,2520,2520,2520,0
|
|
20230619,163700,755100860,2520,2520,2520,2520,0
|
|
20230619,163600,755100860,2520,2520,2520,2520,0
|
|
20230619,163500,755100860,2520,2520,2520,2520,0
|
|
20230619,163400,755100860,2520,2520,2520,2520,0
|
|
20230619,163300,755100860,2520,2520,2520,2520,0
|
|
20230619,163200,755100860,2520,2520,2520,2520,0
|
|
20230619,163100,755100860,2520,2520,2520,2520,0
|
|
20230619,163000,755100860,2520,2520,2520,2520,0
|
|
20230619,162900,755100860,2520,2520,2520,2520,0
|
|
20230619,162800,755100860,2520,2520,2520,2520,0
|
|
20230619,162700,755100860,2520,2520,2520,2520,0
|
|
20230619,162600,755100860,2520,2520,2520,2520,7535
|
|
20230619,162500,755100860,2520,2520,2520,2520,0
|
|
20230619,162400,755100860,2520,2520,2520,2520,0
|
|
20230619,162300,755100860,2520,2520,2520,2520,0
|
|
20230619,162200,755100860,2520,2520,2520,2520,0
|
|
20230619,162100,755100860,2520,2520,2520,2520,0
|
|
20230619,162000,755100860,2520,2520,2520,2520,0
|
|
20230619,161900,755100860,2520,2520,2520,2520,0
|
|
20230619,161800,755100860,2520,2520,2520,2520,0
|
|
20230619,161700,755100860,2520,2520,2520,2520,0
|
|
20230619,161600,755100860,2520,2520,2520,2520,0
|
|
20230619,161500,755100860,2520,2520,2520,2520,0
|
|
20230619,161400,755100860,2520,2520,2520,2520,0
|
|
20230619,161300,755100860,2520,2520,2520,2520,0
|
|
20230619,161200,755100860,2520,2520,2520,2520,0
|
|
20230619,161100,755100860,2520,2520,2520,2520,0
|
|
20230619,161000,755100860,2520,2520,2520,2520,0
|
|
20230619,160900,755100860,2520,2520,2520,2520,0
|
|
20230619,160800,755100860,2520,2520,2520,2520,0
|
|
20230619,160700,755100860,2520,2520,2520,2520,0
|
|
20230619,160600,755100860,2520,2520,2520,2520,0
|
|
20230619,160500,755100860,2520,2520,2520,2520,0
|
|
20230619,160400,755100860,2520,2520,2520,2520,0
|
|
20230619,160300,755100860,2520,2520,2520,2520,0
|
|
20230619,160200,755100860,2520,2520,2520,2520,0
|
|
20230619,160100,755100860,2520,2520,2520,2520,0
|
|
20230619,160000,755100860,2520,2520,2520,2520,0
|
|
20230619,155900,755100860,2520,2520,2520,2520,0
|
|
20230619,155800,755100860,2520,2520,2520,2520,0
|
|
20230619,155700,755100860,2520,2520,2520,2520,0
|
|
20230619,155600,755100860,2520,2520,2520,2520,7535
|
|
20230619,155500,755100860,2520,2520,2520,2520,0
|
|
20230619,155400,755100860,2520,2520,2520,2520,0
|
|
20230619,155300,755100860,2520,2520,2520,2520,0
|
|
20230619,155200,755100860,2520,2520,2520,2520,0
|
|
20230619,155100,755100860,2520,2520,2520,2520,0
|
|
20230619,155000,755100860,2520,2520,2520,2520,0
|
|
20230619,154900,755100860,2520,2520,2520,2520,0
|
|
20230619,154800,755100860,2520,2520,2520,2520,0
|
|
20230619,154700,755100860,2520,2520,2520,2520,0
|
|
20230619,154600,755100860,2520,2520,2520,2520,0
|
|
20230619,154500,755100860,2520,2520,2520,2520,0
|
|
20230619,154400,755100860,2520,2520,2520,2520,0
|
|
20230619,154300,755100860,2520,2520,2520,2520,0
|
|
20230619,154200,755100860,2520,2520,2520,2520,0
|
|
20230619,154100,755100860,2520,2520,2520,2520,0
|
|
20230619,154000,755100860,2520,2520,2520,2520,0
|
|
20230619,153900,755100860,2520,2520,2520,2520,0
|
|
20230619,153800,755100860,2520,2520,2520,2520,0
|
|
20230619,153700,755100860,2520,2520,2520,2520,0
|
|
20230619,153600,755100860,2520,2520,2520,2520,0
|
|
20230619,153500,755100860,2520,2520,2520,2520,0
|
|
20230619,153400,755100860,2520,2520,2520,2520,0
|
|
20230619,153300,755100860,2520,2520,2520,2520,0
|
|
20230619,153200,755100860,2520,2520,2520,2520,0
|
|
20230619,153100,755100860,2520,2520,2520,2520,0
|
|
20230619,153000,755100860,2520,2520,2520,2520,7535
|
|
20230619,152900,736112660,2525,2525,2525,2525,0
|
|
20230619,152800,736112660,2525,2525,2525,2525,0
|
|
20230619,152700,736112660,2525,2525,2525,2525,0
|
|
20230619,152600,736112660,2525,2525,2525,2525,0
|
|
20230619,152500,736112660,2525,2525,2525,2525,0
|
|
20230619,152400,736112660,2525,2525,2525,2525,0
|
|
20230619,152300,736112660,2525,2525,2525,2525,0
|
|
20230619,152200,736112660,2525,2525,2525,2525,0
|
|
20230619,152100,736112660,2525,2525,2525,2525,0
|
|
20230619,152000,736112660,2525,2525,2525,2525,0
|
|
20230619,151900,736112660,2525,2520,2525,2520,220
|
|
20230619,151800,735558160,2520,2520,2520,2520,418
|
|
20230619,151700,734504800,2520,2520,2525,2520,2726
|
|
20230619,151600,727635230,2520,2520,2520,2520,1401
|
|
20230619,151500,724104710,2515,2515,2515,2515,1320
|
|
20230619,151400,720784910,2520,2515,2520,2515,264
|
|
20230619,151300,720120730,2515,2515,2520,2515,867
|
|
20230619,151200,717939725,2515,2515,2515,2515,321
|
|
20230619,151100,717132410,2515,2515,2515,2515,100
|
|
20230619,151000,716880910,2510,2510,2510,2510,71
|
|
20230619,150900,716702700,2520,2510,2520,2510,42
|
|
20230619,150800,716597180,2510,2520,2520,2510,153
|
|
20230619,150700,716212100,2510,2510,2510,2510,2222
|
|
20230619,150600,710634880,2510,2520,2520,2510,1041
|
|
20230619,150500,708021570,2520,2515,2520,2515,4110
|
|
20230619,150400,697684825,2515,2520,2520,2515,397
|
|
20230619,150300,696684535,2520,2520,2520,2520,102
|
|
20230619,150200,696427495,2515,2515,2515,2515,1615
|
|
20230619,150100,692365770,2515,2510,2515,2510,1067
|
|
20230619,150000,689687100,2510,2515,2515,2510,237
|
|
20230619,145900,689091230,2500,2505,2505,2500,2
|
|
20230619,145800,689086225,2515,2510,2515,2510,600
|
|
20230619,145700,687579850,2500,2500,2500,2500,2
|
|
20230619,145600,687574850,2510,2510,2510,2510,898
|
|
20230619,145500,685320870,2510,2510,2510,2510,0
|
|
20230619,145400,685320870,2510,2510,2510,2510,578
|
|
20230619,145300,683870090,2510,2510,2510,2510,1506
|
|
20230619,145200,680090030,2510,2510,2515,2510,580
|
|
20230619,145100,678633860,2510,2515,2515,2510,432
|
|
20230619,145000,677548495,2515,2515,2515,2515,110
|
|
20230619,144900,677271845,2510,2510,2510,2510,1100
|
|
20230619,144800,674510845,2515,2515,2515,2515,124
|
|
20230619,144700,674198985,2515,2515,2515,2515,30
|
|
20230619,144600,674123535,2515,2515,2515,2515,163
|
|
20230619,144500,673713590,2515,2515,2515,2515,794
|
|
20230619,144400,671716680,2520,2515,2520,2515,11
|
|
20230619,144300,671688965,2515,2515,2515,2515,90
|
|
20230619,144200,671462615,2515,2515,2515,2515,37
|
|
20230619,144100,671369560,2515,2515,2515,2515,1
|
|
20230619,144000,671367045,2515,2515,2515,2515,5326
|
|
20230619,143900,657972155,2515,2515,2515,2515,102
|
|
20230619,143800,657715625,2515,2515,2520,2515,1140
|
|
20230619,143700,654848475,2520,2520,2520,2515,64
|
|
20230619,143600,654687255,2520,2520,2520,2520,2
|
|
20230619,143500,654682215,2520,2520,2520,2520,1
|
|
20230619,143400,654679695,2520,2520,2520,2520,1618
|
|
20230619,143300,650602335,2520,2520,2520,2520,0
|
|
20230619,143200,650602335,2520,2520,2520,2520,0
|
|
20230619,143100,650602335,2520,2520,2520,2520,1042
|
|
20230619,143000,647976495,2520,2520,2520,2520,0
|
|
20230619,142900,647976495,2520,2520,2520,2520,3203
|
|
20230619,142800,639904935,2520,2515,2520,2515,1010
|
|
20230619,142700,637364735,2520,2515,2520,2515,20
|
|
20230619,142600,637314385,2520,2520,2520,2520,180
|
|
20230619,142500,636860785,2520,2520,2520,2520,53
|
|
20230619,142400,636727225,2520,2520,2520,2520,21
|
|
20230619,142300,636674305,2515,2515,2515,2515,50
|
|
20230619,142200,636548555,2520,2520,2520,2520,1
|
|
20230619,142100,636546035,2510,2510,2510,2510,1
|
|
20230619,142000,636543525,2520,2515,2520,2515,37
|
|
20230619,141900,636450340,2510,2505,2510,2505,1755
|
|
20230619,141800,632048365,2505,2505,2505,2505,100
|
|
20230619,141700,631797865,2500,2500,2500,2495,895
|
|
20230619,141600,629560515,2500,2500,2500,2500,339
|
|
20230619,141500,628713015,2500,2500,2500,2500,10
|
|
20230619,141400,628688015,2500,2500,2500,2500,80
|
|
20230619,141300,628488015,2500,2500,2500,2500,5
|
|
20230619,141200,628475515,2500,2500,2500,2500,103
|
|
20230619,141100,628218015,2505,2505,2505,2505,100
|
|
20230619,141000,627967515,2495,2500,2505,2495,395
|
|
20230619,140900,626980910,2500,2500,2500,2500,0
|
|
20230619,140800,626980910,2500,2505,2505,2495,222
|
|
20230619,140700,626424910,2495,2495,2495,2495,0
|
|
20230619,140600,626424910,2495,2495,2495,2495,1571
|
|
20230619,140500,622505265,2505,2500,2505,2495,204
|
|
20230619,140400,621994955,2495,2500,2500,2495,1706
|
|
20230619,140300,617732470,2500,2500,2500,2495,102
|
|
20230619,140200,617477475,2495,2495,2495,2495,1000
|
|
20230619,140100,614982475,2500,2500,2500,2500,17
|
|
20230619,140000,614939975,2500,2500,2500,2500,0
|
|
20230619,135900,614939975,2500,2500,2500,2500,0
|
|
20230619,135800,614939975,2500,2500,2500,2500,400
|
|
20230619,135700,613939975,2500,2495,2500,2495,600
|
|
20230619,135600,612442970,2495,2495,2495,2495,0
|
|
20230619,135500,612442970,2495,2500,2500,2495,103
|
|
20230619,135400,612185485,2490,2490,2490,2490,0
|
|
20230619,135300,612185485,2490,2490,2490,2490,0
|
|
20230619,135200,612185485,2490,2490,2490,2490,201
|
|
20230619,135100,611684995,2500,2500,2500,2500,0
|
|
20230619,135000,611684995,2500,2500,2500,2500,0
|
|
20230619,134900,611684995,2500,2495,2500,2495,68
|
|
20230619,134800,611515275,2500,2500,2500,2500,500
|
|
20230619,134700,610265275,2485,2485,2485,2485,67
|
|
20230619,134600,610098780,2500,2500,2500,2500,0
|
|
20230619,134500,610098780,2500,2500,2500,2500,160
|
|
20230619,134400,609698780,2500,2500,2500,2500,521
|
|
20230619,134300,608396280,2500,2500,2500,2500,5
|
|
20230619,134200,608383780,2500,2500,2500,2500,0
|
|
20230619,134100,608383780,2500,2500,2500,2500,9
|
|
20230619,134000,608361280,2500,2500,2500,2500,501
|
|
20230619,133900,607108780,2485,2485,2485,2485,0
|
|
20230619,133800,607108780,2485,2490,2490,2485,2000
|
|
20230619,133700,602138280,2485,2490,2490,2485,1033
|
|
20230619,133600,599566610,2490,2490,2490,2490,1148
|
|
20230619,133500,596708090,2490,2490,2490,2490,16
|
|
20230619,133400,596668250,2490,2490,2490,2490,201
|
|
20230619,133300,596167760,2490,2490,2490,2490,4
|
|
20230619,133200,596157800,2490,2490,2490,2490,0
|
|
20230619,133100,596157800,2490,2490,2490,2490,300
|
|
20230619,133000,595410800,2495,2490,2495,2490,480
|
|
20230619,132900,594215500,2490,2490,2490,2490,476
|
|
20230619,132800,593030260,2490,2490,2490,2490,2024
|
|
20230619,132700,587990500,2490,2490,2490,2490,4000
|
|
20230619,132600,578030500,2495,2495,2495,2495,81
|
|
20230619,132500,577828405,2495,2495,2495,2495,70
|
|
20230619,132400,577653755,2495,2495,2495,2495,401
|
|
20230619,132300,576653260,2500,2500,2500,2500,0
|
|
20230619,132200,576653260,2500,2500,2500,2500,0
|
|
20230619,132100,576653260,2500,2500,2500,2500,10
|
|
20230619,132000,576628260,2500,2500,2500,2500,566
|
|
20230619,131900,575213260,2500,2500,2500,2500,0
|
|
20230619,131800,575213260,2500,2500,2500,2500,0
|
|
20230619,131700,575213260,2500,2500,2500,2500,0
|
|
20230619,131600,575213260,2500,2495,2500,2490,11524
|
|
20230619,131500,546491375,2500,2500,2500,2500,1
|
|
20230619,131400,546488875,2500,2500,2500,2500,0
|
|
20230619,131300,546488875,2500,2500,2500,2500,54
|
|
20230619,131200,546353875,2500,2500,2500,2500,671
|
|
20230619,131100,544676375,2505,2505,2505,2505,91
|
|
20230619,131000,544448420,2510,2510,2510,2510,0
|
|
20230619,130900,544448420,2510,2510,2510,2510,119
|
|
20230619,130800,544149730,2510,2510,2510,2510,0
|
|
20230619,130700,544149730,2510,2510,2510,2510,0
|
|
20230619,130600,544149730,2510,2510,2510,2510,50
|
|
20230619,130500,544024230,2510,2510,2510,2510,10
|
|
20230619,130400,543999130,2510,2510,2510,2510,2074
|
|
20230619,130300,538793390,2510,2510,2510,2510,480
|
|
20230619,130200,537588590,2510,2520,2520,2510,135
|
|
20230619,130100,537249540,2520,2515,2520,2515,400
|
|
20230619,130000,536241960,2515,2515,2515,2515,114
|
|
20230619,125900,535955250,2515,2515,2515,2515,2
|
|
20230619,125800,535950220,2520,2520,2520,2520,1
|
|
20230619,125700,535947700,2505,2510,2510,2505,5
|
|
20230619,125600,535935155,2520,2520,2520,2520,120
|
|
20230619,125500,535632755,2520,2520,2520,2520,10
|
|
20230619,125400,535607555,2515,2515,2515,2515,1000
|
|
20230619,125300,533092555,2515,2515,2515,2515,32
|
|
20230619,125200,533012075,2515,2515,2515,2515,11
|
|
20230619,125100,532984410,2515,2515,2515,2515,0
|
|
20230619,125000,532984410,2515,2510,2515,2500,1881
|
|
20230619,124900,528281635,2515,2515,2515,2515,1108
|
|
20230619,124800,525495015,2515,2515,2515,2515,27
|
|
20230619,124700,525427110,2515,2515,2515,2515,1
|
|
20230619,124600,525424595,2515,2515,2515,2515,1
|
|
20230619,124500,525422080,2515,2515,2520,2500,11498
|
|
20230619,124400,496504620,2515,2515,2515,2515,0
|
|
20230619,124300,496504620,2515,2515,2515,2515,10
|
|
20230619,124200,496479470,2515,2515,2515,2515,1
|
|
20230619,124100,496476955,2515,2515,2515,2515,0
|
|
20230619,124000,496476955,2515,2515,2515,2515,0
|
|
20230619,123900,496476955,2515,2515,2515,2515,397
|
|
20230619,123800,495478500,2515,2515,2515,2515,190
|
|
20230619,123700,495000650,2515,2510,2515,2510,90
|
|
20230619,123600,494774400,2515,2510,2515,2510,721
|
|
20230619,123500,492964685,2495,2500,2510,2495,539
|
|
20230619,123400,491616630,2500,2500,2500,2500,339
|
|
20230619,123300,490769130,2500,2495,2500,2495,4597
|
|
20230619,123200,479299610,2495,2490,2495,2490,2
|
|
20230619,123100,479294625,2495,2495,2495,2495,3
|
|
20230619,123000,479287140,2495,2495,2495,2495,201
|
|
20230619,122900,478785645,2495,2495,2495,2495,111
|
|
20230619,122800,478508700,2495,2495,2495,2495,50
|
|
20230619,122700,478383950,2495,2495,2495,2495,1
|
|
20230619,122600,478381455,2495,2495,2495,2495,0
|
|
20230619,122500,478381455,2495,2495,2495,2495,10
|
|
20230619,122400,478356505,2495,2495,2495,2495,0
|
|
20230619,122300,478356505,2495,2490,2495,2490,510
|
|
20230619,122200,477084105,2495,2495,2495,2495,10
|
|
20230619,122100,477059155,2495,2495,2495,2495,38
|
|
20230619,122000,476964345,2495,2495,2495,2495,152
|
|
20230619,121900,476585105,2500,2495,2500,2495,152
|
|
20230619,121800,476205365,2495,2495,2495,2495,648
|
|
20230619,121700,474588605,2495,2495,2495,2495,1681
|
|
20230619,121600,470394510,2500,2500,2500,2500,1201
|
|
20230619,121500,467392010,2500,2500,2500,2500,40
|
|
20230619,121400,467292010,2500,2500,2500,2500,228
|
|
20230619,121300,466722010,2500,2500,2500,2500,0
|
|
20230619,121200,466722010,2500,2500,2500,2500,10
|
|
20230619,121100,466697010,2500,2500,2500,2500,10
|
|
20230619,121000,466672010,2500,2500,2500,2500,10
|
|
20230619,120900,466647010,2500,2500,2500,2500,0
|
|
20230619,120800,466647010,2500,2500,2500,2500,202
|
|
20230619,120700,466142010,2500,2500,2500,2500,0
|
|
20230619,120600,466142010,2500,2500,2500,2500,514
|
|
20230619,120500,464857010,2505,2505,2505,2505,0
|
|
20230619,120400,464857010,2505,2505,2505,2505,70
|
|
20230619,120300,464681660,2505,2505,2505,2505,0
|
|
20230619,120200,464681660,2505,2505,2505,2505,0
|
|
20230619,120100,464681660,2505,2505,2505,2505,0
|
|
20230619,120000,464681660,2505,2505,2505,2505,44
|
|
20230619,115900,464571440,2500,2500,2500,2500,309
|
|
20230619,115800,463798940,2500,2500,2500,2500,7
|
|
20230619,115700,463781440,2500,2500,2500,2500,389
|
|
20230619,115600,462808940,2500,2500,2500,2500,4
|
|
20230619,115500,462798940,2495,2495,2495,2495,0
|
|
20230619,115400,462798940,2495,2495,2495,2495,0
|
|
20230619,115300,462798940,2495,2495,2495,2495,0
|
|
20230619,115200,462798940,2495,2495,2495,2495,307
|
|
20230619,115100,462032975,2495,2495,2495,2495,893
|
|
20230619,115000,459804940,2495,2495,2495,2495,0
|
|
20230619,114900,459804940,2495,2495,2495,2495,0
|
|
20230619,114800,459804940,2495,2495,2495,2495,0
|
|
20230619,114700,459804940,2495,2495,2495,2495,0
|
|
20230619,114600,459804940,2495,2495,2495,2495,0
|
|
20230619,114500,459804940,2495,2495,2495,2495,0
|
|
20230619,114400,459804940,2495,2495,2495,2495,5000
|
|
20230619,114300,447329940,2495,2495,2495,2495,0
|
|
20230619,114200,447329940,2495,2495,2495,2495,0
|
|
20230619,114100,447329940,2495,2500,2500,2495,2000
|
|
20230619,114000,442335400,2500,2500,2500,2500,1504
|
|
20230619,113900,438575400,2500,2500,2500,2500,423
|
|
20230619,113800,437517900,2500,2500,2500,2500,0
|
|
20230619,113700,437517900,2500,2500,2500,2500,0
|
|
20230619,113600,437517900,2500,2500,2500,2500,21
|
|
20230619,113500,437465400,2500,2500,2500,2500,2100
|
|
20230619,113400,432215400,2500,2500,2500,2500,2
|
|
20230619,113300,432210400,2505,2505,2505,2505,9
|
|
20230619,113200,432187855,2505,2505,2505,2505,2000
|
|
20230619,113100,427177855,2505,2505,2505,2505,0
|
|
20230619,113000,427177855,2505,2510,2510,2505,3
|
|
20230619,112900,427170330,2510,2510,2510,2510,0
|
|
20230619,112800,427170330,2510,2510,2510,2510,1
|
|
20230619,112700,427167820,2510,2510,2510,2510,2
|
|
20230619,112600,427162800,2510,2510,2510,2510,1
|
|
20230619,112500,427160290,2500,2500,2500,2500,11
|
|
20230619,112400,427132790,2510,2510,2510,2510,0
|
|
20230619,112300,427132790,2510,2510,2510,2510,100
|
|
20230619,112200,426881790,2510,2510,2510,2510,10
|
|
20230619,112100,426856690,2510,2510,2510,2510,501
|
|
20230619,112000,425599180,2510,2500,2510,2500,701
|
|
20230619,111900,423846670,2500,2500,2500,2500,0
|
|
20230619,111800,423846670,2500,2500,2500,2500,20
|
|
20230619,111700,423796670,2500,2500,2500,2500,0
|
|
20230619,111600,423796670,2500,2500,2500,2500,300
|
|
20230619,111500,423046670,2500,2500,2500,2500,22
|
|
20230619,111400,422991670,2500,2505,2510,2500,5362
|
|
20230619,111300,409570655,2505,2505,2505,2505,1350
|
|
20230619,111200,406188905,2505,2505,2505,2505,1
|
|
20230619,111100,406186400,2505,2505,2510,2505,116
|
|
20230619,111000,405895710,2510,2510,2510,2510,1329
|
|
20230619,110900,402559920,2510,2510,2510,2510,9
|
|
20230619,110800,402537330,2510,2510,2510,2510,745
|
|
20230619,110700,400667380,2510,2515,2515,2510,566
|
|
20230619,110600,399246670,2515,2515,2515,2515,0
|
|
20230619,110500,399246670,2515,2515,2515,2515,0
|
|
20230619,110400,399246670,2515,2515,2515,2515,8
|
|
20230619,110300,399226550,2515,2515,2515,2515,1
|
|
20230619,110200,399224035,2515,2515,2515,2515,1
|
|
20230619,110100,399221520,2515,2515,2515,2515,0
|
|
20230619,110000,399221520,2515,2515,2515,2515,12
|
|
20230619,105900,399191340,2515,2515,2515,2515,120
|
|
20230619,105800,398889540,2515,2505,2515,2505,247
|
|
20230619,105700,398270305,2505,2505,2505,2505,11
|
|
20230619,105600,398242750,2505,2505,2505,2505,2418
|
|
20230619,105500,392185660,2515,2515,2515,2515,150
|
|
20230619,105400,391808410,2510,2510,2510,2510,31
|
|
20230619,105300,391730600,2510,2510,2510,2510,1213
|
|
20230619,105200,388685970,2510,2510,2510,2510,0
|
|
20230619,105100,388685970,2510,2510,2510,2510,0
|
|
20230619,105000,388685970,2510,2510,2510,2510,300
|
|
20230619,104900,387932970,2510,2510,2510,2510,100
|
|
20230619,104800,387681970,2510,2510,2510,2510,990
|
|
20230619,104700,385197070,2510,2515,2515,2510,70
|
|
20230619,104600,385021070,2515,2505,2515,2505,1234
|
|
20230619,104500,381929890,2505,2505,2505,2505,0
|
|
20230619,104400,381929890,2505,2505,2505,2505,1102
|
|
20230619,104300,379169380,2510,2510,2510,2510,150
|
|
20230619,104200,378792880,2515,2515,2515,2515,100
|
|
20230619,104100,378541380,2520,2520,2520,2520,3
|
|
20230619,104000,378533820,2505,2510,2510,2505,2000
|
|
20230619,103900,373515595,2510,2515,2515,2510,700
|
|
20230619,103800,371757065,2515,2520,2520,2515,2679
|
|
20230619,103700,365007175,2520,2520,2520,2520,656
|
|
20230619,103600,363354055,2520,2525,2525,2520,226
|
|
20230619,103500,362784530,2520,2520,2520,2520,100
|
|
20230619,103400,362532530,2520,2525,2530,2520,1355
|
|
20230619,103300,359109300,2520,2520,2520,2520,493
|
|
20230619,103200,357866940,2520,2520,2520,2520,0
|
|
20230619,103100,357866940,2520,2520,2520,2520,1760
|
|
20230619,103000,353431740,2520,2510,2520,2510,858
|
|
20230619,102900,351273835,2515,2505,2515,2505,2783
|
|
20230619,102800,344302410,2515,2510,2515,2505,630
|
|
20230619,102700,342721130,2515,2515,2515,2515,0
|
|
20230619,102600,342721130,2515,2520,2520,2515,216
|
|
20230619,102500,342176860,2520,2520,2520,2520,1
|
|
20230619,102400,342174340,2520,2520,2520,2520,25
|
|
20230619,102300,342111340,2520,2515,2520,2515,387
|
|
20230619,102200,341137980,2510,2510,2510,2510,12991
|
|
20230619,102100,308530570,2510,2510,2510,2510,0
|
|
20230619,102000,308530570,2510,2510,2510,2510,0
|
|
20230619,101900,308530570,2510,2510,2510,2510,90
|
|
20230619,101800,308304670,2510,2510,2510,2510,1
|
|
20230619,101700,308302160,2505,2510,2510,2505,246
|
|
20230619,101600,307685745,2510,2510,2510,2510,126
|
|
20230619,101500,307369485,2510,2510,2515,2510,1891
|
|
20230619,101400,302623070,2510,2510,2510,2510,827
|
|
20230619,101300,300547300,2515,2520,2520,2515,11
|
|
20230619,101200,300519630,2520,2520,2520,2520,0
|
|
20230619,101100,300519630,2520,2520,2520,2520,0
|
|
20230619,101000,300519630,2520,2510,2520,2510,230
|
|
20230619,100900,299942230,2520,2520,2520,2520,100
|
|
20230619,100800,299690230,2520,2520,2520,2520,5772
|
|
20230619,100700,285144790,2520,2520,2520,2520,1171
|
|
20230619,100600,282193870,2530,2530,2530,2530,310
|
|
20230619,100500,281409570,2530,2520,2530,2520,292
|
|
20230619,100400,280671010,2520,2525,2525,2520,2157
|
|
20230619,100300,275228610,2525,2525,2525,2525,929
|
|
20230619,100200,272882885,2530,2530,2530,2530,3361
|
|
20230619,100100,264379555,2535,2530,2535,2530,4666
|
|
20230619,100000,252551945,2530,2535,2535,2530,7048
|
|
20230619,095900,234690265,2535,2520,2535,2520,4515
|
|
20230619,095800,223272640,2520,2510,2520,2510,3985
|
|
20230619,095700,213261055,2505,2505,2505,2505,855
|
|
20230619,095600,211119280,2500,2500,2500,2500,533
|
|
20230619,095500,209786780,2500,2500,2500,2500,140
|
|
20230619,095400,209436780,2500,2500,2500,2500,20
|
|
20230619,095300,209386780,2500,2495,2500,2495,10
|
|
20230619,095200,209361805,2495,2495,2495,2495,23
|
|
20230619,095100,209304420,2495,2500,2500,2495,915
|
|
20230619,095000,207021475,2500,2500,2500,2500,470
|
|
20230619,094900,205846475,2500,2500,2500,2500,104
|
|
20230619,094800,205586475,2495,2500,2500,2495,1013
|
|
20230619,094700,203058975,2500,2495,2500,2495,470
|
|
20230619,094600,201884825,2495,2495,2495,2490,1211
|
|
20230619,094500,198864930,2495,2495,2495,2490,235
|
|
20230619,094400,198278610,2495,2490,2495,2490,1249
|
|
20230619,094300,195168060,2490,2490,2490,2490,19
|
|
20230619,094200,195120750,2490,2490,2490,2490,102
|
|
20230619,094100,194866770,2485,2485,2485,2485,3432
|
|
20230619,094000,186338250,2485,2485,2485,2485,327
|
|
20230619,093900,185525655,2485,2485,2485,2485,53
|
|
20230619,093800,185393950,2485,2485,2485,2485,9
|
|
20230619,093700,185371585,2485,2480,2485,2480,1589
|
|
20230619,093600,181430850,2480,2480,2480,2475,961
|
|
20230619,093500,179050305,2485,2475,2485,2475,1295
|
|
20230619,093400,175843335,2475,2475,2475,2475,746
|
|
20230619,093300,173996985,2475,2475,2475,2475,0
|
|
20230619,093200,173996985,2475,2475,2475,2475,1547
|
|
20230619,093100,170168160,2475,2485,2485,2475,4668
|
|
20230619,093000,158614225,2475,2480,2485,2475,1111
|
|
20230619,092900,155858205,2480,2480,2480,2470,301
|
|
20230619,092800,155113655,2475,2475,2475,2475,308
|
|
20230619,092700,154351355,2480,2480,2480,2480,1
|
|
20230619,092600,154348875,2480,2470,2480,2470,171
|
|
20230619,092500,153925495,2480,2470,2480,2470,2032
|
|
20230619,092400,148905285,2475,2475,2475,2475,40
|
|
20230619,092300,148806285,2475,2475,2475,2470,4304
|
|
20230619,092200,138155335,2475,2480,2480,2475,1280
|
|
20230619,092100,134981435,2485,2480,2485,2480,611
|
|
20230619,092000,133466100,2470,2475,2485,2470,4216
|
|
20230619,091900,123042520,2480,2485,2485,2480,495
|
|
20230619,091800,121812560,2485,2485,2485,2485,0
|
|
20230619,091700,121812560,2485,2485,2485,2485,91
|
|
20230619,091600,121586425,2485,2475,2485,2470,397
|
|
20230619,091500,120604820,2470,2470,2470,2470,0
|
|
20230619,091400,120604820,2470,2480,2490,2470,3395
|
|
20230619,091300,112185490,2480,2480,2480,2480,783
|
|
20230619,091200,110243650,2480,2480,2485,2480,117
|
|
20230619,091100,109953470,2480,2470,2480,2470,1154
|
|
20230619,091000,107097415,2470,2465,2475,2460,4984
|
|
20230619,090900,94821755,2465,2465,2470,2465,4041
|
|
20230619,090800,84859685,2470,2485,2485,2470,7904
|
|
20230619,090700,65265550,2485,2485,2485,2485,500
|
|
20230619,090600,64023050,2495,2485,2495,2485,142
|
|
20230619,090500,63669810,2495,2490,2500,2485,2625
|
|
20230619,090400,57145960,2485,2485,2485,2485,965
|
|
20230619,090300,54747935,2480,2485,2485,2475,1213
|
|
20230619,090200,51739385,2480,2490,2495,2480,4429
|
|
20230619,090100,40730205,2500,2500,2500,2500,2655
|
|
20230619,090000,34092705,2500,2465,2515,2465,13820
|