596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185300,837995010,2480,2480,2480,2480,5850
|
|
20230620,185200,837995010,2480,2480,2480,2480,0
|
|
20230620,185100,837995010,2480,2480,2480,2480,0
|
|
20230620,185000,837995010,2480,2480,2480,2480,0
|
|
20230620,184900,837995010,2480,2480,2480,2480,0
|
|
20230620,184800,837995010,2480,2480,2480,2480,0
|
|
20230620,184700,837995010,2480,2480,2480,2480,0
|
|
20230620,184600,837995010,2480,2480,2480,2480,0
|
|
20230620,184500,837995010,2480,2480,2480,2480,0
|
|
20230620,184400,837995010,2480,2480,2480,2480,0
|
|
20230620,184300,837995010,2480,2480,2480,2480,0
|
|
20230620,184200,837995010,2480,2480,2480,2480,0
|
|
20230620,184100,837995010,2480,2480,2480,2480,0
|
|
20230620,184000,837995010,2480,2480,2480,2480,0
|
|
20230620,183900,837995010,2480,2480,2480,2480,0
|
|
20230620,183800,837995010,2480,2480,2480,2480,0
|
|
20230620,183700,837995010,2480,2480,2480,2480,0
|
|
20230620,183600,837995010,2480,2480,2480,2480,0
|
|
20230620,183500,837995010,2480,2480,2480,2480,0
|
|
20230620,183400,837995010,2480,2480,2480,2480,0
|
|
20230620,183300,837995010,2480,2480,2480,2480,0
|
|
20230620,183200,837995010,2480,2480,2480,2480,0
|
|
20230620,183100,837995010,2480,2480,2480,2480,0
|
|
20230620,183000,837995010,2480,2480,2480,2480,0
|
|
20230620,182900,837995010,2480,2480,2480,2480,0
|
|
20230620,182800,837995010,2480,2480,2480,2480,0
|
|
20230620,182700,837995010,2480,2480,2480,2480,0
|
|
20230620,182600,837995010,2480,2480,2480,2480,0
|
|
20230620,182500,837995010,2480,2480,2480,2480,0
|
|
20230620,182400,837995010,2480,2480,2480,2480,0
|
|
20230620,182300,837995010,2480,2480,2480,2480,5850
|
|
20230620,182200,837995010,2480,2480,2480,2480,0
|
|
20230620,182100,837995010,2480,2480,2480,2480,0
|
|
20230620,182000,837995010,2480,2480,2480,2480,0
|
|
20230620,181900,837995010,2480,2480,2480,2480,0
|
|
20230620,181800,837995010,2480,2480,2480,2480,0
|
|
20230620,181700,837995010,2480,2480,2480,2480,0
|
|
20230620,181600,837995010,2480,2480,2480,2480,0
|
|
20230620,181500,837995010,2480,2480,2480,2480,0
|
|
20230620,181400,837995010,2480,2480,2480,2480,0
|
|
20230620,181300,837995010,2480,2480,2480,2480,0
|
|
20230620,181200,837995010,2480,2480,2480,2480,0
|
|
20230620,181100,837995010,2480,2480,2480,2480,0
|
|
20230620,181000,837995010,2480,2480,2480,2480,0
|
|
20230620,180900,837995010,2480,2480,2480,2480,0
|
|
20230620,180800,837995010,2480,2480,2480,2480,0
|
|
20230620,180700,837995010,2480,2480,2480,2480,0
|
|
20230620,180600,837995010,2480,2480,2480,2480,0
|
|
20230620,180500,837995010,2480,2480,2480,2480,0
|
|
20230620,180400,837995010,2480,2480,2480,2480,0
|
|
20230620,180300,837995010,2480,2480,2480,2480,0
|
|
20230620,180200,837995010,2480,2480,2480,2480,0
|
|
20230620,180100,837995010,2480,2480,2480,2480,0
|
|
20230620,180000,837995010,2480,2480,2480,2480,0
|
|
20230620,175900,837995010,2480,2480,2480,2480,0
|
|
20230620,175800,837995010,2480,2480,2480,2480,0
|
|
20230620,175700,837995010,2480,2480,2480,2480,0
|
|
20230620,175600,837995010,2480,2480,2480,2480,0
|
|
20230620,175500,837995010,2480,2480,2480,2480,0
|
|
20230620,175400,837995010,2480,2480,2480,2480,0
|
|
20230620,175300,837995010,2480,2480,2480,2480,5850
|
|
20230620,175200,837995010,2480,2480,2480,2480,0
|
|
20230620,175100,837995010,2480,2480,2480,2480,0
|
|
20230620,175000,837995010,2480,2480,2480,2480,0
|
|
20230620,174900,837995010,2480,2480,2480,2480,0
|
|
20230620,174800,837995010,2480,2480,2480,2480,0
|
|
20230620,174700,837995010,2480,2480,2480,2480,0
|
|
20230620,174600,837995010,2480,2480,2480,2480,0
|
|
20230620,174500,837995010,2480,2480,2480,2480,0
|
|
20230620,174400,837995010,2480,2480,2480,2480,0
|
|
20230620,174300,837995010,2480,2480,2480,2480,0
|
|
20230620,174200,837995010,2480,2480,2480,2480,0
|
|
20230620,174100,837995010,2480,2480,2480,2480,0
|
|
20230620,174000,837995010,2480,2480,2480,2480,0
|
|
20230620,173900,837995010,2480,2480,2480,2480,0
|
|
20230620,173800,837995010,2480,2480,2480,2480,0
|
|
20230620,173700,837995010,2480,2480,2480,2480,0
|
|
20230620,173600,837995010,2480,2480,2480,2480,0
|
|
20230620,173500,837995010,2480,2480,2480,2480,0
|
|
20230620,173400,837995010,2480,2480,2480,2480,0
|
|
20230620,173300,837995010,2480,2480,2480,2480,0
|
|
20230620,173200,837995010,2480,2480,2480,2480,0
|
|
20230620,173100,837995010,2480,2480,2480,2480,0
|
|
20230620,173000,837995010,2480,2480,2480,2480,0
|
|
20230620,172900,837995010,2480,2480,2480,2480,0
|
|
20230620,172800,837995010,2480,2480,2480,2480,0
|
|
20230620,172700,837995010,2480,2480,2480,2480,0
|
|
20230620,172600,837995010,2480,2480,2480,2480,0
|
|
20230620,172500,837995010,2480,2480,2480,2480,0
|
|
20230620,172400,837995010,2480,2480,2480,2480,0
|
|
20230620,172300,837995010,2480,2480,2480,2480,5850
|
|
20230620,172200,837995010,2480,2480,2480,2480,0
|
|
20230620,172100,837995010,2480,2480,2480,2480,0
|
|
20230620,172000,837995010,2480,2480,2480,2480,0
|
|
20230620,171900,837995010,2480,2480,2480,2480,0
|
|
20230620,171800,837995010,2480,2480,2480,2480,0
|
|
20230620,171700,837995010,2480,2480,2480,2480,0
|
|
20230620,171600,837995010,2480,2480,2480,2480,0
|
|
20230620,171500,837995010,2480,2480,2480,2480,0
|
|
20230620,171400,837995010,2480,2480,2480,2480,0
|
|
20230620,171300,837995010,2480,2480,2480,2480,0
|
|
20230620,171200,837995010,2480,2480,2480,2480,0
|
|
20230620,171100,837995010,2480,2480,2480,2480,0
|
|
20230620,171000,837995010,2480,2480,2480,2480,0
|
|
20230620,170900,837995010,2480,2480,2480,2480,0
|
|
20230620,170800,837995010,2480,2480,2480,2480,0
|
|
20230620,170700,837995010,2480,2480,2480,2480,0
|
|
20230620,170600,837995010,2480,2480,2480,2480,0
|
|
20230620,170500,837995010,2480,2480,2480,2480,0
|
|
20230620,170400,837995010,2480,2480,2480,2480,0
|
|
20230620,170300,837995010,2480,2480,2480,2480,0
|
|
20230620,170200,837995010,2480,2480,2480,2480,0
|
|
20230620,170100,837995010,2480,2480,2480,2480,0
|
|
20230620,170000,837995010,2480,2480,2480,2480,0
|
|
20230620,165900,837995010,2480,2480,2480,2480,0
|
|
20230620,165800,837995010,2480,2480,2480,2480,0
|
|
20230620,165700,837995010,2480,2480,2480,2480,0
|
|
20230620,165600,837995010,2480,2480,2480,2480,0
|
|
20230620,165500,837995010,2480,2480,2480,2480,0
|
|
20230620,165400,837995010,2480,2480,2480,2480,0
|
|
20230620,165300,837995010,2480,2480,2480,2480,5850
|
|
20230620,165200,837995010,2480,2480,2480,2480,0
|
|
20230620,165100,837995010,2480,2480,2480,2480,0
|
|
20230620,165000,837995010,2480,2480,2480,2480,0
|
|
20230620,164900,837995010,2480,2480,2480,2480,0
|
|
20230620,164800,837995010,2480,2480,2480,2480,0
|
|
20230620,164700,837995010,2480,2480,2480,2480,0
|
|
20230620,164600,837995010,2480,2480,2480,2480,0
|
|
20230620,164500,837995010,2480,2480,2480,2480,0
|
|
20230620,164400,837995010,2480,2480,2480,2480,0
|
|
20230620,164300,837995010,2480,2480,2480,2480,0
|
|
20230620,164200,837995010,2480,2480,2480,2480,0
|
|
20230620,164100,837995010,2480,2480,2480,2480,0
|
|
20230620,164000,837995010,2480,2480,2480,2480,0
|
|
20230620,163900,837995010,2480,2480,2480,2480,0
|
|
20230620,163800,837995010,2480,2480,2480,2480,0
|
|
20230620,163700,837995010,2480,2480,2480,2480,0
|
|
20230620,163600,837995010,2480,2480,2480,2480,0
|
|
20230620,163500,837995010,2480,2480,2480,2480,0
|
|
20230620,163400,837995010,2480,2480,2480,2480,0
|
|
20230620,163300,837995010,2480,2480,2480,2480,0
|
|
20230620,163200,837995010,2480,2480,2480,2480,0
|
|
20230620,163100,837995010,2480,2480,2480,2480,0
|
|
20230620,163000,837995010,2480,2480,2480,2480,0
|
|
20230620,162900,837995010,2480,2480,2480,2480,0
|
|
20230620,162800,837995010,2480,2480,2480,2480,0
|
|
20230620,162700,837995010,2480,2480,2480,2480,0
|
|
20230620,162600,837995010,2480,2480,2480,2480,0
|
|
20230620,162500,837995010,2480,2480,2480,2480,0
|
|
20230620,162400,837995010,2480,2480,2480,2480,0
|
|
20230620,162300,837995010,2480,2480,2480,2480,5850
|
|
20230620,162200,837995010,2480,2480,2480,2480,0
|
|
20230620,162100,837995010,2480,2480,2480,2480,0
|
|
20230620,162000,837995010,2480,2480,2480,2480,0
|
|
20230620,161900,837995010,2480,2480,2480,2480,0
|
|
20230620,161800,837995010,2480,2480,2480,2480,0
|
|
20230620,161700,837995010,2480,2480,2480,2480,0
|
|
20230620,161600,837995010,2480,2480,2480,2480,0
|
|
20230620,161500,837995010,2480,2480,2480,2480,0
|
|
20230620,161400,837995010,2480,2480,2480,2480,0
|
|
20230620,161300,837995010,2480,2480,2480,2480,0
|
|
20230620,161200,837995010,2480,2480,2480,2480,0
|
|
20230620,161100,837995010,2480,2480,2480,2480,0
|
|
20230620,161000,837995010,2480,2480,2480,2480,0
|
|
20230620,160900,837995010,2480,2480,2480,2480,0
|
|
20230620,160800,837995010,2480,2480,2480,2480,0
|
|
20230620,160700,837995010,2480,2480,2480,2480,0
|
|
20230620,160600,837995010,2480,2480,2480,2480,0
|
|
20230620,160500,837995010,2480,2480,2480,2480,0
|
|
20230620,160400,837995010,2480,2480,2480,2480,0
|
|
20230620,160300,837995010,2480,2480,2480,2480,0
|
|
20230620,160200,837995010,2480,2480,2480,2480,0
|
|
20230620,160100,837995010,2480,2480,2480,2480,0
|
|
20230620,160000,837995010,2480,2480,2480,2480,0
|
|
20230620,155900,837995010,2480,2480,2480,2480,0
|
|
20230620,155800,837995010,2480,2480,2480,2480,0
|
|
20230620,155700,837995010,2480,2480,2480,2480,0
|
|
20230620,155600,837995010,2480,2480,2480,2480,0
|
|
20230620,155500,837995010,2480,2480,2480,2480,0
|
|
20230620,155400,837995010,2480,2480,2480,2480,0
|
|
20230620,155300,837995010,2480,2480,2480,2480,5850
|
|
20230620,155200,837995010,2480,2480,2480,2480,0
|
|
20230620,155100,837995010,2480,2480,2480,2480,0
|
|
20230620,155000,837995010,2480,2480,2480,2480,0
|
|
20230620,154900,837995010,2480,2480,2480,2480,0
|
|
20230620,154800,837995010,2480,2480,2480,2480,0
|
|
20230620,154700,837995010,2480,2480,2480,2480,0
|
|
20230620,154600,837995010,2480,2480,2480,2480,0
|
|
20230620,154500,837995010,2480,2480,2480,2480,0
|
|
20230620,154400,837995010,2480,2480,2480,2480,0
|
|
20230620,154300,837995010,2480,2480,2480,2480,0
|
|
20230620,154200,837995010,2480,2480,2480,2480,0
|
|
20230620,154100,837995010,2480,2480,2480,2480,0
|
|
20230620,154000,837995010,2480,2480,2480,2480,0
|
|
20230620,153900,837995010,2480,2480,2480,2480,0
|
|
20230620,153800,837995010,2480,2480,2480,2480,0
|
|
20230620,153700,837995010,2480,2480,2480,2480,0
|
|
20230620,153600,837995010,2480,2480,2480,2480,0
|
|
20230620,153500,837995010,2480,2480,2480,2480,0
|
|
20230620,153400,837995010,2480,2480,2480,2480,0
|
|
20230620,153300,837995010,2480,2480,2480,2480,0
|
|
20230620,153200,837995010,2480,2480,2480,2480,0
|
|
20230620,153100,837995010,2480,2480,2480,2480,0
|
|
20230620,153000,837995010,2480,2480,2480,2480,5850
|
|
20230620,152900,823487010,2485,2485,2485,2485,0
|
|
20230620,152800,823487010,2485,2485,2485,2485,0
|
|
20230620,152700,823487010,2485,2485,2485,2485,0
|
|
20230620,152600,823487010,2485,2485,2485,2485,0
|
|
20230620,152500,823487010,2485,2485,2485,2485,0
|
|
20230620,152400,823487010,2485,2485,2485,2485,0
|
|
20230620,152300,823487010,2485,2485,2485,2485,0
|
|
20230620,152200,823487010,2485,2485,2485,2485,0
|
|
20230620,152100,823487010,2485,2485,2485,2485,0
|
|
20230620,152000,823487010,2485,2485,2485,2485,0
|
|
20230620,151900,823487010,2485,2465,2485,2465,1260
|
|
20230620,151800,820363875,2470,2470,2470,2470,100
|
|
20230620,151700,820116875,2470,2475,2475,2470,1932
|
|
20230620,151600,815339700,2470,2460,2470,2460,409
|
|
20230620,151500,814329510,2470,2465,2470,2465,4041
|
|
20230620,151400,804368440,2460,2460,2460,2460,151
|
|
20230620,151300,803996980,2460,2445,2460,2445,1016
|
|
20230620,151200,801497770,2460,2455,2460,2445,2172
|
|
20230620,151100,796176695,2455,2455,2455,2450,152
|
|
20230620,151000,795804215,2455,2455,2455,2455,1
|
|
20230620,150900,795801760,2450,2450,2450,2450,1844
|
|
20230620,150800,791283960,2450,2450,2450,2450,500
|
|
20230620,150700,790058960,2450,2450,2450,2450,0
|
|
20230620,150600,790058960,2450,2450,2450,2450,1
|
|
20230620,150500,790056510,2450,2445,2450,2445,79
|
|
20230620,150400,789863320,2440,2440,2440,2440,1007
|
|
20230620,150300,787406240,2445,2450,2450,2445,3
|
|
20230620,150200,787398900,2460,2460,2460,2460,303
|
|
20230620,150100,786653520,2460,2460,2460,2460,2
|
|
20230620,150000,786648600,2460,2440,2460,2440,4
|
|
20230620,145900,786638805,2440,2445,2445,2440,1068
|
|
20230620,145800,784032625,2450,2450,2450,2450,441
|
|
20230620,145700,782952175,2450,2450,2450,2450,179
|
|
20230620,145600,782513625,2450,2455,2460,2445,91
|
|
20230620,145500,782290805,2460,2440,2460,2440,76
|
|
20230620,145400,782105165,2465,2465,2465,2460,4026
|
|
20230620,145300,772181360,2465,2460,2465,2460,6432
|
|
20230620,145200,756328615,2460,2440,2460,2440,1742
|
|
20230620,145100,752044655,2440,2460,2460,2440,401
|
|
20230620,145000,751066195,2465,2455,2465,2455,2432
|
|
20230620,144900,745085480,2450,2440,2450,2440,2246
|
|
20230620,144800,739583265,2435,2440,2440,2435,2000
|
|
20230620,144700,734713260,2440,2445,2445,2440,903
|
|
20230620,144600,732509815,2445,2445,2445,2445,131
|
|
20230620,144500,732189520,2450,2445,2450,2445,15
|
|
20230620,144400,732152840,2440,2450,2450,2440,148
|
|
20230620,144300,731790720,2450,2450,2450,2450,357
|
|
20230620,144200,730916070,2450,2450,2450,2450,0
|
|
20230620,144100,730916070,2450,2450,2450,2450,250
|
|
20230620,144000,730303570,2450,2445,2450,2445,4
|
|
20230620,143900,730293780,2450,2450,2450,2450,1
|
|
20230620,143800,730291330,2440,2440,2440,2440,2
|
|
20230620,143700,730286450,2440,2440,2440,2440,319
|
|
20230620,143600,729508090,2450,2450,2450,2450,0
|
|
20230620,143500,729508090,2450,2450,2450,2450,0
|
|
20230620,143400,729508090,2450,2450,2450,2450,0
|
|
20230620,143300,729508090,2450,2445,2450,2445,6
|
|
20230620,143200,729493405,2450,2450,2450,2450,3
|
|
20230620,143100,729486055,2450,2445,2450,2445,12
|
|
20230620,143000,729456660,2440,2445,2450,2435,2042
|
|
20230620,142900,724484225,2450,2450,2450,2450,210
|
|
20230620,142800,723969725,2450,2450,2450,2450,1
|
|
20230620,142700,723967275,2450,2450,2450,2450,275
|
|
20230620,142600,723293525,2450,2445,2450,2435,2980
|
|
20230620,142500,716023400,2450,2445,2450,2445,8
|
|
20230620,142400,716003805,2450,2450,2450,2450,80
|
|
20230620,142300,715807805,2450,2450,2455,2450,33
|
|
20230620,142200,715726950,2440,2450,2450,2440,459
|
|
20230620,142100,714602410,2450,2450,2450,2450,2
|
|
20230620,142000,714597510,2460,2460,2460,2460,102
|
|
20230620,141900,714346590,2460,2460,2460,2460,410
|
|
20230620,141800,713337990,2460,2460,2460,2460,1
|
|
20230620,141700,713335530,2460,2455,2460,2455,113
|
|
20230620,141600,713057570,2435,2440,2440,2435,630
|
|
20230620,141500,711522015,2435,2440,2440,2435,1252
|
|
20230620,141400,708472290,2445,2440,2445,2435,5022
|
|
20230620,141300,696229300,2445,2435,2445,2435,230
|
|
20230620,141200,695668140,2440,2445,2445,2440,1526
|
|
20230620,141100,691944650,2440,2440,2440,2440,0
|
|
20230620,141000,691944650,2440,2440,2440,2440,4
|
|
20230620,140900,691934890,2440,2440,2440,2435,1104
|
|
20230620,140800,689241610,2440,2445,2445,2440,1272
|
|
20230620,140700,686137880,2445,2445,2445,2440,2435
|
|
20230620,140600,680196275,2445,2440,2445,2440,1206
|
|
20230620,140500,677252605,2440,2440,2440,2440,807
|
|
20230620,140400,675283525,2445,2445,2460,2445,624
|
|
20230620,140300,673757545,2445,2445,2445,2440,317
|
|
20230620,140200,672982530,2445,2455,2455,2440,4443
|
|
20230620,140100,662107295,2460,2450,2460,2450,21774
|
|
20230620,140000,608760985,2450,2455,2455,2450,7223
|
|
20230620,135900,591063210,2455,2460,2460,2455,388
|
|
20230620,135800,590110620,2460,2460,2460,2460,0
|
|
20230620,135700,590110620,2460,2455,2460,2455,26
|
|
20230620,135600,590046710,2455,2455,2455,2455,50
|
|
20230620,135500,589923960,2460,2465,2465,2460,125
|
|
20230620,135400,589616410,2465,2460,2465,2460,2441
|
|
20230620,135300,583602345,2460,2460,2460,2460,100
|
|
20230620,135200,583356345,2465,2460,2465,2460,511
|
|
20230620,135100,582097230,2460,2460,2460,2460,1016
|
|
20230620,135000,579597870,2465,2460,2465,2455,3180
|
|
20230620,134900,571785960,2460,2460,2460,2460,5
|
|
20230620,134800,571773660,2465,2465,2465,2465,10
|
|
20230620,134700,571749010,2465,2465,2465,2465,0
|
|
20230620,134600,571749010,2465,2460,2465,2455,8879
|
|
20230620,134500,549927375,2460,2470,2470,2460,1487
|
|
20230620,134400,546268350,2470,2470,2470,2470,100
|
|
20230620,134300,546021350,2470,2470,2470,2470,1
|
|
20230620,134200,546018880,2460,2465,2465,2460,3786
|
|
20230620,134100,536687710,2470,2475,2475,2470,235
|
|
20230620,134000,536107255,2470,2470,2470,2470,434
|
|
20230620,133900,535035275,2470,2470,2470,2470,2
|
|
20230620,133800,535030335,2470,2470,2470,2470,32
|
|
20230620,133700,534951295,2470,2470,2470,2470,100
|
|
20230620,133600,534704295,2470,2470,2470,2470,0
|
|
20230620,133500,534704295,2470,2470,2470,2465,871
|
|
20230620,133400,532555425,2470,2470,2470,2470,18
|
|
20230620,133300,532510965,2470,2470,2470,2470,1032
|
|
20230620,133200,529961925,2470,2470,2470,2470,661
|
|
20230620,133100,528329255,2465,2465,2465,2465,0
|
|
20230620,133000,528329255,2465,2465,2465,2465,600
|
|
20230620,132900,526850255,2470,2470,2470,2470,0
|
|
20230620,132800,526850255,2470,2470,2470,2470,82
|
|
20230620,132700,526647715,2470,2470,2470,2470,2002
|
|
20230620,132600,521702775,2470,2465,2470,2465,2
|
|
20230620,132500,521697840,2470,2470,2470,2470,0
|
|
20230620,132400,521697840,2470,2470,2470,2470,0
|
|
20230620,132300,521697840,2470,2470,2470,2470,216
|
|
20230620,132200,521164320,2470,2465,2470,2465,202
|
|
20230620,132100,520666380,2470,2470,2470,2470,112
|
|
20230620,132000,520389740,2470,2470,2470,2470,8
|
|
20230620,131900,520369980,2470,2470,2470,2470,0
|
|
20230620,131800,520369980,2470,2470,2470,2470,28
|
|
20230620,131700,520300820,2465,2470,2470,2465,111
|
|
20230620,131600,520027190,2465,2465,2465,2465,0
|
|
20230620,131500,520027190,2465,2470,2470,2465,2225
|
|
20230620,131400,514537365,2470,2470,2470,2470,62
|
|
20230620,131300,514384225,2475,2475,2475,2475,79
|
|
20230620,131200,514188700,2475,2480,2480,2475,78
|
|
20230620,131100,513995495,2485,2470,2485,2470,1086
|
|
20230620,131000,511308680,2465,2480,2480,2465,19310
|
|
20230620,130900,463585645,2480,2480,2480,2480,0
|
|
20230620,130800,463585645,2480,2480,2480,2480,43
|
|
20230620,130700,463479005,2480,2480,2480,2480,976
|
|
20230620,130600,461058525,2480,2480,2480,2480,0
|
|
20230620,130500,461058525,2480,2480,2480,2480,42
|
|
20230620,130400,460954365,2480,2480,2480,2480,2913
|
|
20230620,130300,453730125,2480,2480,2480,2480,500
|
|
20230620,130200,452490125,2480,2480,2480,2480,0
|
|
20230620,130100,452490125,2480,2480,2480,2480,500
|
|
20230620,130000,451250125,2485,2485,2485,2485,10
|
|
20230620,125900,451225275,2485,2485,2485,2485,1
|
|
20230620,125800,451222790,2480,2480,2480,2480,8
|
|
20230620,125700,451202950,2485,2485,2485,2485,0
|
|
20230620,125600,451202950,2485,2485,2485,2485,0
|
|
20230620,125500,451202950,2485,2485,2485,2485,25
|
|
20230620,125400,451140825,2485,2485,2485,2485,131
|
|
20230620,125300,450815290,2485,2485,2485,2485,3
|
|
20230620,125200,450807835,2485,2485,2485,2485,500
|
|
20230620,125100,449565335,2480,2480,2480,2480,1374
|
|
20230620,125000,446157815,2480,2490,2490,2480,176
|
|
20230620,124900,445721150,2490,2490,2490,2490,3
|
|
20230620,124800,445713680,2490,2495,2495,2490,1325
|
|
20230620,124700,442414425,2495,2495,2495,2495,0
|
|
20230620,124600,442414425,2495,2495,2495,2495,6
|
|
20230620,124500,442399455,2490,2490,2490,2490,276
|
|
20230620,124400,441712215,2490,2490,2490,2490,818
|
|
20230620,124300,439675395,2490,2490,2490,2490,5
|
|
20230620,124200,439662945,2490,2490,2490,2490,0
|
|
20230620,124100,439662945,2490,2490,2490,2490,3
|
|
20230620,124000,439655475,2490,2485,2490,2485,79
|
|
20230620,123900,439459150,2485,2485,2485,2485,73
|
|
20230620,123800,439277745,2485,2485,2485,2485,50
|
|
20230620,123700,439153495,2485,2485,2485,2485,1200
|
|
20230620,123600,436171495,2480,2480,2480,2480,70
|
|
20230620,123500,435997895,2480,2480,2480,2480,1977
|
|
20230620,123400,431094935,2480,2480,2480,2480,200
|
|
20230620,123300,430598935,2480,2485,2485,2480,3003
|
|
20230620,123200,423136485,2485,2485,2485,2485,511
|
|
20230620,123100,421866650,2485,2485,2485,2485,200
|
|
20230620,123000,421369650,2485,2485,2485,2485,2
|
|
20230620,122900,421364680,2480,2485,2485,2480,2
|
|
20230620,122800,421359715,2480,2485,2485,2480,6
|
|
20230620,122700,421344820,2480,2485,2485,2480,2
|
|
20230620,122600,421339855,2480,2485,2485,2480,8
|
|
20230620,122500,421319995,2485,2485,2485,2485,60
|
|
20230620,122400,421170895,2475,2480,2480,2475,4500
|
|
20230620,122300,410032895,2475,2475,2475,2475,0
|
|
20230620,122200,410032895,2475,2485,2485,2475,1540
|
|
20230620,122100,406218430,2480,2480,2480,2480,0
|
|
20230620,122000,406218430,2480,2480,2480,2480,200
|
|
20230620,121900,405722430,2485,2485,2485,2485,1
|
|
20230620,121800,405719945,2485,2485,2485,2485,29
|
|
20230620,121700,405647880,2485,2485,2485,2485,3
|
|
20230620,121600,405640425,2480,2480,2485,2480,11696
|
|
20230620,121500,376634340,2480,2485,2485,2480,196
|
|
20230620,121400,376147780,2490,2490,2490,2490,0
|
|
20230620,121300,376147780,2490,2480,2490,2480,22
|
|
20230620,121200,376093210,2490,2490,2490,2490,0
|
|
20230620,121100,376093210,2490,2480,2490,2480,594
|
|
20230620,121000,374617115,2485,2485,2485,2485,231
|
|
20230620,120900,374043080,2480,2485,2485,2480,78
|
|
20230620,120800,373849605,2485,2485,2485,2485,786
|
|
20230620,120700,371896395,2490,2485,2490,2485,65
|
|
20230620,120600,371734865,2485,2490,2490,2485,33
|
|
20230620,120500,371652850,2490,2490,2490,2490,4
|
|
20230620,120400,371642890,2490,2490,2490,2490,1
|
|
20230620,120300,371640400,2490,2490,2490,2490,5
|
|
20230620,120200,371627950,2490,2490,2490,2490,1
|
|
20230620,120100,371625460,2490,2490,2490,2490,0
|
|
20230620,120000,371625460,2490,2485,2490,2485,4
|
|
20230620,115900,371615515,2490,2490,2490,2490,1
|
|
20230620,115800,371613025,2490,2490,2490,2490,0
|
|
20230620,115700,371613025,2490,2490,2490,2490,1
|
|
20230620,115600,371610535,2490,2490,2490,2490,855
|
|
20230620,115500,369481585,2490,2490,2490,2490,17
|
|
20230620,115400,369439255,2480,2485,2485,2480,2500
|
|
20230620,115300,363237705,2485,2485,2485,2485,0
|
|
20230620,115200,363237705,2485,2485,2485,2485,2034
|
|
20230620,115100,358183215,2485,2485,2485,2485,0
|
|
20230620,115000,358183215,2485,2485,2485,2485,0
|
|
20230620,114900,358183215,2485,2485,2485,2485,0
|
|
20230620,114800,358183215,2485,2485,2485,2485,450
|
|
20230620,114700,357064965,2490,2490,2490,2490,0
|
|
20230620,114600,357064965,2490,2490,2490,2490,10
|
|
20230620,114500,357040065,2490,2490,2490,2490,0
|
|
20230620,114400,357040065,2490,2490,2490,2490,2
|
|
20230620,114300,357035085,2480,2485,2485,2480,2050
|
|
20230620,114200,351947610,2485,2490,2490,2485,28
|
|
20230620,114100,351878025,2490,2485,2490,2485,1164
|
|
20230620,114000,348985480,2490,2490,2490,2490,41
|
|
20230620,113900,348883390,2490,2490,2490,2490,0
|
|
20230620,113800,348883390,2490,2490,2490,2490,491
|
|
20230620,113700,347660800,2490,2490,2490,2490,1
|
|
20230620,113600,347658310,2485,2485,2490,2485,841
|
|
20230620,113500,345566920,2490,2490,2490,2490,0
|
|
20230620,113400,345566920,2490,2490,2490,2490,100
|
|
20230620,113300,345317920,2490,2490,2490,2490,2109
|
|
20230620,113200,340066510,2480,2480,2480,2480,0
|
|
20230620,113100,340066510,2480,2485,2485,2480,725
|
|
20230620,113000,338265160,2485,2485,2485,2485,0
|
|
20230620,112900,338265160,2485,2485,2485,2485,0
|
|
20230620,112800,338265160,2485,2485,2485,2485,10
|
|
20230620,112700,338240310,2485,2485,2485,2485,0
|
|
20230620,112600,338240310,2485,2485,2485,2485,0
|
|
20230620,112500,338240310,2485,2485,2485,2485,101
|
|
20230620,112400,337989325,2485,2485,2485,2485,223
|
|
20230620,112300,337435170,2485,2485,2485,2485,101
|
|
20230620,112200,337184185,2480,2480,2480,2480,713
|
|
20230620,112100,335415945,2480,2480,2480,2480,2
|
|
20230620,112000,335410985,2480,2485,2485,2480,26
|
|
20230620,111900,335346380,2485,2485,2485,2485,56
|
|
20230620,111800,335207220,2485,2485,2485,2485,0
|
|
20230620,111700,335207220,2485,2480,2485,2480,132
|
|
20230620,111600,334879225,2480,2480,2480,2480,20
|
|
20230620,111500,334829625,2485,2485,2485,2485,0
|
|
20230620,111400,334829625,2485,2485,2485,2485,0
|
|
20230620,111300,334829625,2485,2485,2485,2485,435
|
|
20230620,111200,333748650,2490,2490,2490,2490,0
|
|
20230620,111100,333748650,2490,2490,2490,2490,2
|
|
20230620,111000,333743670,2485,2485,2485,2480,2201
|
|
20230620,110900,328281685,2485,2485,2485,2485,2182
|
|
20230620,110800,322859415,2485,2485,2485,2485,904
|
|
20230620,110700,320612975,2490,2490,2490,2490,0
|
|
20230620,110600,320612975,2490,2490,2490,2490,975
|
|
20230620,110500,318185225,2490,2490,2490,2490,0
|
|
20230620,110400,318185225,2490,2490,2490,2490,1
|
|
20230620,110300,318182735,2485,2485,2485,2485,0
|
|
20230620,110200,318182735,2485,2485,2485,2485,141
|
|
20230620,110100,317832350,2490,2490,2490,2490,0
|
|
20230620,110000,317832350,2490,2490,2490,2490,20
|
|
20230620,105900,317782550,2490,2490,2490,2490,5
|
|
20230620,105800,317770100,2490,2485,2490,2485,1178
|
|
20230620,105700,314837880,2485,2485,2485,2485,305
|
|
20230620,105600,314079955,2485,2485,2485,2485,120
|
|
20230620,105500,313781755,2485,2485,2485,2485,500
|
|
20230620,105400,312539255,2485,2485,2485,2485,0
|
|
20230620,105300,312539255,2485,2485,2485,2485,0
|
|
20230620,105200,312539255,2485,2485,2485,2485,403
|
|
20230620,105100,311537800,2490,2490,2490,2490,1
|
|
20230620,105000,311535310,2485,2485,2485,2485,0
|
|
20230620,104900,311535310,2485,2485,2485,2485,1586
|
|
20230620,104800,307594100,2485,2485,2485,2485,2000
|
|
20230620,104700,302624100,2485,2485,2485,2485,0
|
|
20230620,104600,302624100,2485,2485,2485,2485,2480
|
|
20230620,104500,296461300,2490,2490,2490,2490,4620
|
|
20230620,104400,284957500,2490,2495,2495,2490,800
|
|
20230620,104300,282963000,2495,2490,2495,2490,12
|
|
20230620,104200,282933065,2495,2495,2495,2495,0
|
|
20230620,104100,282933065,2495,2495,2495,2495,100
|
|
20230620,104000,282683565,2495,2495,2495,2495,0
|
|
20230620,103900,282683565,2495,2495,2495,2495,10
|
|
20230620,103800,282658615,2495,2495,2495,2495,0
|
|
20230620,103700,282658615,2495,2495,2495,2495,0
|
|
20230620,103600,282658615,2495,2495,2495,2490,113
|
|
20230620,103500,282376780,2490,2495,2495,2490,1000
|
|
20230620,103400,279882780,2495,2495,2495,2495,2444
|
|
20230620,103300,273785000,2500,2500,2500,2500,1
|
|
20230620,103200,273782500,2500,2500,2500,2500,1380
|
|
20230620,103100,270332500,2495,2500,2500,2495,432
|
|
20230620,103000,269254500,2500,2500,2500,2500,22
|
|
20230620,102900,269199500,2500,2500,2500,2500,4
|
|
20230620,102800,269189500,2500,2500,2500,2500,7
|
|
20230620,102700,269172000,2500,2495,2500,2495,701
|
|
20230620,102600,267420500,2495,2495,2495,2495,589
|
|
20230620,102500,265950945,2490,2490,2490,2490,0
|
|
20230620,102400,265950945,2490,2490,2490,2490,39
|
|
20230620,102300,265853835,2490,2495,2495,2490,2500
|
|
20230620,102200,259618835,2495,2495,2495,2495,301
|
|
20230620,102100,258867840,2490,2490,2490,2490,308
|
|
20230620,102000,258100920,2490,2490,2490,2490,792
|
|
20230620,101900,256128840,2490,2490,2490,2490,223
|
|
20230620,101800,255573570,2485,2485,2485,2485,0
|
|
20230620,101700,255573570,2485,2485,2485,2485,746
|
|
20230620,101600,253719760,2485,2490,2490,2485,1227
|
|
20230620,101500,250664690,2490,2490,2490,2490,0
|
|
20230620,101400,250664690,2490,2490,2490,2490,386
|
|
20230620,101300,249703550,2490,2490,2490,2490,736
|
|
20230620,101200,247870910,2490,2485,2490,2485,501
|
|
20230620,101100,246625920,2490,2490,2490,2490,953
|
|
20230620,101000,244252950,2495,2490,2495,2490,591
|
|
20230620,100900,242780860,2490,2490,2495,2490,3269
|
|
20230620,100800,234633010,2490,2485,2490,2485,3222
|
|
20230620,100700,226621310,2480,2480,2480,2480,502
|
|
20230620,100600,225376350,2480,2480,2480,2480,0
|
|
20230620,100500,225376350,2480,2490,2490,2480,1110
|
|
20230620,100400,222623235,2490,2485,2490,2485,103
|
|
20230620,100300,222367265,2485,2485,2485,2485,291
|
|
20230620,100200,221644130,2490,2490,2490,2490,0
|
|
20230620,100100,221644130,2490,2490,2490,2490,501
|
|
20230620,100000,220396640,2490,2490,2490,2490,1
|
|
20230620,095900,220394150,2480,2480,2480,2480,400
|
|
20230620,095800,219402150,2480,2480,2480,2480,858
|
|
20230620,095700,217274310,2480,2480,2480,2480,257
|
|
20230620,095600,216636950,2485,2485,2485,2485,171
|
|
20230620,095500,216212015,2480,2480,2480,2480,0
|
|
20230620,095400,216212015,2480,2485,2485,2480,91
|
|
20230620,095300,215985885,2485,2485,2485,2485,300
|
|
20230620,095200,215240385,2490,2490,2490,2485,1700
|
|
20230620,095100,211009385,2485,2485,2490,2485,1163
|
|
20230620,095000,208119015,2485,2485,2485,2485,566
|
|
20230620,094900,206712505,2485,2485,2485,2485,10
|
|
20230620,094800,206687655,2485,2480,2485,2480,2742
|
|
20230620,094700,199887070,2480,2480,2480,2480,252
|
|
20230620,094600,199262110,2480,2480,2480,2480,2092
|
|
20230620,094500,194073950,2480,2485,2485,2480,786
|
|
20230620,094400,192123240,2485,2485,2485,2485,19
|
|
20230620,094300,192076025,2485,2485,2485,2485,5
|
|
20230620,094200,192063600,2480,2480,2480,2480,551
|
|
20230620,094100,190697120,2480,2480,2480,2480,1000
|
|
20230620,094000,188217120,2485,2485,2495,2475,2597
|
|
20230620,093900,181786270,2490,2490,2495,2490,716
|
|
20230620,093800,180000500,2495,2495,2495,2495,0
|
|
20230620,093700,180000500,2495,2495,2495,2490,212
|
|
20230620,093600,179472060,2495,2495,2495,2495,611
|
|
20230620,093500,177947615,2495,2495,2495,2495,462
|
|
20230620,093400,176794925,2495,2475,2495,2475,988
|
|
20230620,093300,174345435,2480,2475,2480,2475,31
|
|
20230620,093200,174268640,2480,2480,2480,2480,652
|
|
20230620,093100,172651680,2480,2480,2480,2480,1
|
|
20230620,093000,172649200,2475,2490,2490,2475,110
|
|
20230620,092900,172376800,2475,2485,2485,2475,12715
|
|
20230620,092800,140868165,2485,2485,2485,2485,155
|
|
20230620,092700,140482990,2485,2495,2495,2485,501
|
|
20230620,092600,139237995,2485,2485,2485,2485,798
|
|
20230620,092500,137254965,2485,2495,2495,2485,1007
|
|
20230620,092400,134751885,2495,2495,2495,2495,6
|
|
20230620,092300,134736915,2495,2495,2495,2495,1305
|
|
20230620,092200,131480940,2495,2490,2495,2490,356
|
|
20230620,092100,130594495,2480,2480,2480,2480,4289
|
|
20230620,092000,119957775,2480,2480,2480,2480,1644
|
|
20230620,091900,115880655,2480,2475,2480,2475,2729
|
|
20230620,091800,109126095,2475,2475,2475,2475,4997
|
|
20230620,091700,96758520,2475,2485,2485,2475,3916
|
|
20230620,091600,87044640,2490,2490,2490,2490,9283
|
|
20230620,091500,63929970,2490,2495,2495,2490,292
|
|
20230620,091400,63202440,2495,2490,2495,2490,1075
|
|
20230620,091300,60522690,2490,2495,2495,2490,671
|
|
20230620,091200,58848865,2495,2495,2495,2495,685
|
|
20230620,091100,57139790,2495,2495,2495,2495,222
|
|
20230620,091000,56585900,2495,2510,2510,2495,730
|
|
20230620,090900,54759005,2500,2500,2500,2500,1000
|
|
20230620,090800,52259005,2510,2495,2510,2495,2299
|
|
20230620,090700,46519485,2495,2510,2510,2495,1254
|
|
20230620,090600,43384650,2510,2510,2510,2500,3454
|
|
20230620,090500,34744310,2510,2515,2515,2505,1113
|
|
20230620,090400,31955345,2515,2520,2520,2515,1385
|
|
20230620,090300,28465175,2525,2540,2540,2525,213
|
|
20230620,090200,27925735,2540,2540,2545,2540,1698
|
|
20230620,090100,23612375,2540,2525,2550,2510,5729
|
|
20230620,090000,9126505,2525,2520,2525,2505,3133
|