590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184700,330090785,2335,2335,2335,2335,5931
|
|
20230613,184600,330090785,2335,2335,2335,2335,0
|
|
20230613,184500,330090785,2335,2335,2335,2335,0
|
|
20230613,184400,330090785,2335,2335,2335,2335,0
|
|
20230613,184300,330090785,2335,2335,2335,2335,0
|
|
20230613,184200,330090785,2335,2335,2335,2335,0
|
|
20230613,184100,330090785,2335,2335,2335,2335,0
|
|
20230613,184000,330090785,2335,2335,2335,2335,0
|
|
20230613,183900,330090785,2335,2335,2335,2335,0
|
|
20230613,183800,330090785,2335,2335,2335,2335,0
|
|
20230613,183700,330090785,2335,2335,2335,2335,0
|
|
20230613,183600,330090785,2335,2335,2335,2335,0
|
|
20230613,183500,330090785,2335,2335,2335,2335,0
|
|
20230613,183400,330090785,2335,2335,2335,2335,0
|
|
20230613,183300,330090785,2335,2335,2335,2335,0
|
|
20230613,183200,330090785,2335,2335,2335,2335,0
|
|
20230613,183100,330090785,2335,2335,2335,2335,0
|
|
20230613,183000,330090785,2335,2335,2335,2335,0
|
|
20230613,182900,330090785,2335,2335,2335,2335,0
|
|
20230613,182800,330090785,2335,2335,2335,2335,0
|
|
20230613,182700,330090785,2335,2335,2335,2335,0
|
|
20230613,182600,330090785,2335,2335,2335,2335,0
|
|
20230613,182500,330090785,2335,2335,2335,2335,0
|
|
20230613,182400,330090785,2335,2335,2335,2335,0
|
|
20230613,182300,330090785,2335,2335,2335,2335,0
|
|
20230613,182200,330090785,2335,2335,2335,2335,0
|
|
20230613,182100,330090785,2335,2335,2335,2335,0
|
|
20230613,182000,330090785,2335,2335,2335,2335,0
|
|
20230613,181900,330090785,2335,2335,2335,2335,0
|
|
20230613,181800,330090785,2335,2335,2335,2335,0
|
|
20230613,181700,330090785,2335,2335,2335,2335,5931
|
|
20230613,181600,330090785,2335,2335,2335,2335,0
|
|
20230613,181500,330090785,2335,2335,2335,2335,0
|
|
20230613,181400,330090785,2335,2335,2335,2335,0
|
|
20230613,181300,330090785,2335,2335,2335,2335,0
|
|
20230613,181200,330090785,2335,2335,2335,2335,0
|
|
20230613,181100,330090785,2335,2335,2335,2335,0
|
|
20230613,181000,330090785,2335,2335,2335,2335,0
|
|
20230613,180900,330090785,2335,2335,2335,2335,0
|
|
20230613,180800,330090785,2335,2335,2335,2335,0
|
|
20230613,180700,330090785,2335,2335,2335,2335,0
|
|
20230613,180600,330090785,2335,2335,2335,2335,0
|
|
20230613,180500,330090785,2335,2335,2335,2335,0
|
|
20230613,180400,330090785,2335,2335,2335,2335,0
|
|
20230613,180300,330090785,2335,2335,2335,2335,0
|
|
20230613,180200,330090785,2335,2335,2335,2335,0
|
|
20230613,180100,330090785,2335,2335,2335,2335,0
|
|
20230613,180000,330090785,2335,2335,2335,2335,0
|
|
20230613,175900,330090785,2335,2335,2335,2335,0
|
|
20230613,175800,330090785,2335,2335,2335,2335,0
|
|
20230613,175700,330090785,2335,2335,2335,2335,0
|
|
20230613,175600,330090785,2335,2335,2335,2335,0
|
|
20230613,175500,330090785,2335,2335,2335,2335,0
|
|
20230613,175400,330090785,2335,2335,2335,2335,0
|
|
20230613,175300,330090785,2335,2335,2335,2335,0
|
|
20230613,175200,330090785,2335,2335,2335,2335,0
|
|
20230613,175100,330090785,2335,2335,2335,2335,0
|
|
20230613,175000,330090785,2335,2335,2335,2335,0
|
|
20230613,174900,330090785,2335,2335,2335,2335,0
|
|
20230613,174800,330090785,2335,2335,2335,2335,0
|
|
20230613,174700,330090785,2335,2335,2335,2335,5931
|
|
20230613,174600,330090785,2335,2335,2335,2335,0
|
|
20230613,174500,330090785,2335,2335,2335,2335,0
|
|
20230613,174400,330090785,2335,2335,2335,2335,0
|
|
20230613,174300,330090785,2335,2335,2335,2335,0
|
|
20230613,174200,330090785,2335,2335,2335,2335,0
|
|
20230613,174100,330090785,2335,2335,2335,2335,0
|
|
20230613,174000,330090785,2335,2335,2335,2335,0
|
|
20230613,173900,330090785,2335,2335,2335,2335,0
|
|
20230613,173800,330090785,2335,2335,2335,2335,0
|
|
20230613,173700,330090785,2335,2335,2335,2335,0
|
|
20230613,173600,330090785,2335,2335,2335,2335,0
|
|
20230613,173500,330090785,2335,2335,2335,2335,0
|
|
20230613,173400,330090785,2335,2335,2335,2335,0
|
|
20230613,173300,330090785,2335,2335,2335,2335,0
|
|
20230613,173200,330090785,2335,2335,2335,2335,0
|
|
20230613,173100,330090785,2335,2335,2335,2335,0
|
|
20230613,173000,330090785,2335,2335,2335,2335,0
|
|
20230613,172900,330090785,2335,2335,2335,2335,0
|
|
20230613,172800,330090785,2335,2335,2335,2335,0
|
|
20230613,172700,330090785,2335,2335,2335,2335,0
|
|
20230613,172600,330090785,2335,2335,2335,2335,0
|
|
20230613,172500,330090785,2335,2335,2335,2335,0
|
|
20230613,172400,330090785,2335,2335,2335,2335,0
|
|
20230613,172300,330090785,2335,2335,2335,2335,0
|
|
20230613,172200,330090785,2335,2335,2335,2335,0
|
|
20230613,172100,330090785,2335,2335,2335,2335,0
|
|
20230613,172000,330090785,2335,2335,2335,2335,0
|
|
20230613,171900,330090785,2335,2335,2335,2335,0
|
|
20230613,171800,330090785,2335,2335,2335,2335,0
|
|
20230613,171700,330090785,2335,2335,2335,2335,5931
|
|
20230613,171600,330090785,2335,2335,2335,2335,0
|
|
20230613,171500,330090785,2335,2335,2335,2335,0
|
|
20230613,171400,330090785,2335,2335,2335,2335,0
|
|
20230613,171300,330090785,2335,2335,2335,2335,0
|
|
20230613,171200,330090785,2335,2335,2335,2335,0
|
|
20230613,171100,330090785,2335,2335,2335,2335,0
|
|
20230613,171000,330090785,2335,2335,2335,2335,0
|
|
20230613,170900,330090785,2335,2335,2335,2335,0
|
|
20230613,170800,330090785,2335,2335,2335,2335,0
|
|
20230613,170700,330090785,2335,2335,2335,2335,0
|
|
20230613,170600,330090785,2335,2335,2335,2335,0
|
|
20230613,170500,330090785,2335,2335,2335,2335,0
|
|
20230613,170400,330090785,2335,2335,2335,2335,0
|
|
20230613,170300,330090785,2335,2335,2335,2335,0
|
|
20230613,170200,330090785,2335,2335,2335,2335,0
|
|
20230613,170100,330090785,2335,2335,2335,2335,0
|
|
20230613,170000,330090785,2335,2335,2335,2335,0
|
|
20230613,165900,330090785,2335,2335,2335,2335,0
|
|
20230613,165800,330090785,2335,2335,2335,2335,0
|
|
20230613,165700,330090785,2335,2335,2335,2335,0
|
|
20230613,165600,330090785,2335,2335,2335,2335,0
|
|
20230613,165500,330090785,2335,2335,2335,2335,0
|
|
20230613,165400,330090785,2335,2335,2335,2335,0
|
|
20230613,165300,330090785,2335,2335,2335,2335,0
|
|
20230613,165200,330090785,2335,2335,2335,2335,0
|
|
20230613,165100,330090785,2335,2335,2335,2335,0
|
|
20230613,165000,330090785,2335,2335,2335,2335,0
|
|
20230613,164900,330090785,2335,2335,2335,2335,0
|
|
20230613,164800,330090785,2335,2335,2335,2335,0
|
|
20230613,164700,330090785,2335,2335,2335,2335,5931
|
|
20230613,164600,330090785,2335,2335,2335,2335,0
|
|
20230613,164500,330090785,2335,2335,2335,2335,0
|
|
20230613,164400,330090785,2335,2335,2335,2335,0
|
|
20230613,164300,330090785,2335,2335,2335,2335,0
|
|
20230613,164200,330090785,2335,2335,2335,2335,0
|
|
20230613,164100,330090785,2335,2335,2335,2335,0
|
|
20230613,164000,330090785,2335,2335,2335,2335,0
|
|
20230613,163900,330090785,2335,2335,2335,2335,0
|
|
20230613,163800,330090785,2335,2335,2335,2335,0
|
|
20230613,163700,330090785,2335,2335,2335,2335,0
|
|
20230613,163600,330090785,2335,2335,2335,2335,0
|
|
20230613,163500,330090785,2335,2335,2335,2335,0
|
|
20230613,163400,330090785,2335,2335,2335,2335,0
|
|
20230613,163300,330090785,2335,2335,2335,2335,0
|
|
20230613,163200,330090785,2335,2335,2335,2335,0
|
|
20230613,163100,330090785,2335,2335,2335,2335,0
|
|
20230613,163000,330090785,2335,2335,2335,2335,0
|
|
20230613,162900,330090785,2335,2335,2335,2335,0
|
|
20230613,162800,330090785,2335,2335,2335,2335,0
|
|
20230613,162700,330090785,2335,2335,2335,2335,0
|
|
20230613,162600,330090785,2335,2335,2335,2335,0
|
|
20230613,162500,330090785,2335,2335,2335,2335,0
|
|
20230613,162400,330090785,2335,2335,2335,2335,0
|
|
20230613,162300,330090785,2335,2335,2335,2335,0
|
|
20230613,162200,330090785,2335,2335,2335,2335,0
|
|
20230613,162100,330090785,2335,2335,2335,2335,0
|
|
20230613,162000,330090785,2335,2335,2335,2335,0
|
|
20230613,161900,330090785,2335,2335,2335,2335,0
|
|
20230613,161800,330090785,2335,2335,2335,2335,0
|
|
20230613,161700,330090785,2335,2335,2335,2335,5931
|
|
20230613,161600,330090785,2335,2335,2335,2335,0
|
|
20230613,161500,330090785,2335,2335,2335,2335,0
|
|
20230613,161400,330090785,2335,2335,2335,2335,0
|
|
20230613,161300,330090785,2335,2335,2335,2335,0
|
|
20230613,161200,330090785,2335,2335,2335,2335,0
|
|
20230613,161100,330090785,2335,2335,2335,2335,0
|
|
20230613,161000,330090785,2335,2335,2335,2335,0
|
|
20230613,160900,330090785,2335,2335,2335,2335,0
|
|
20230613,160800,330090785,2335,2335,2335,2335,0
|
|
20230613,160700,330090785,2335,2335,2335,2335,0
|
|
20230613,160600,330090785,2335,2335,2335,2335,0
|
|
20230613,160500,330090785,2335,2335,2335,2335,0
|
|
20230613,160400,330090785,2335,2335,2335,2335,0
|
|
20230613,160300,330090785,2335,2335,2335,2335,0
|
|
20230613,160200,330090785,2335,2335,2335,2335,0
|
|
20230613,160100,330090785,2335,2335,2335,2335,0
|
|
20230613,160000,330090785,2335,2335,2335,2335,0
|
|
20230613,155900,330090785,2335,2335,2335,2335,0
|
|
20230613,155800,330090785,2335,2335,2335,2335,0
|
|
20230613,155700,330090785,2335,2335,2335,2335,0
|
|
20230613,155600,330090785,2335,2335,2335,2335,0
|
|
20230613,155500,330090785,2335,2335,2335,2335,0
|
|
20230613,155400,330090785,2335,2335,2335,2335,0
|
|
20230613,155300,330090785,2335,2335,2335,2335,0
|
|
20230613,155200,330090785,2335,2335,2335,2335,0
|
|
20230613,155100,330090785,2335,2335,2335,2335,0
|
|
20230613,155000,330090785,2335,2335,2335,2335,0
|
|
20230613,154900,330090785,2335,2335,2335,2335,0
|
|
20230613,154800,330090785,2335,2335,2335,2335,0
|
|
20230613,154700,330090785,2335,2335,2335,2335,5931
|
|
20230613,154600,330090785,2335,2335,2335,2335,0
|
|
20230613,154500,330090785,2335,2335,2335,2335,0
|
|
20230613,154400,330090785,2335,2335,2335,2335,0
|
|
20230613,154300,330090785,2335,2335,2335,2335,0
|
|
20230613,154200,330090785,2335,2335,2335,2335,0
|
|
20230613,154100,330090785,2335,2335,2335,2335,0
|
|
20230613,154000,330090785,2335,2335,2335,2335,0
|
|
20230613,153900,330090785,2335,2335,2335,2335,0
|
|
20230613,153800,330090785,2335,2335,2335,2335,0
|
|
20230613,153700,330090785,2335,2335,2335,2335,0
|
|
20230613,153600,330090785,2335,2335,2335,2335,0
|
|
20230613,153500,330090785,2335,2335,2335,2335,0
|
|
20230613,153400,330090785,2335,2335,2335,2335,0
|
|
20230613,153300,330090785,2335,2335,2335,2335,0
|
|
20230613,153200,330090785,2335,2335,2335,2335,0
|
|
20230613,153100,330090785,2335,2335,2335,2335,0
|
|
20230613,153000,330090785,2335,2335,2335,2335,5931
|
|
20230613,152900,316241900,2330,2330,2330,2330,0
|
|
20230613,152800,316241900,2330,2330,2330,2330,0
|
|
20230613,152700,316241900,2330,2330,2330,2330,0
|
|
20230613,152600,316241900,2330,2330,2330,2330,0
|
|
20230613,152500,316241900,2330,2330,2330,2330,0
|
|
20230613,152400,316241900,2330,2330,2330,2330,0
|
|
20230613,152300,316241900,2330,2330,2330,2330,0
|
|
20230613,152200,316241900,2330,2330,2330,2330,0
|
|
20230613,152100,316241900,2330,2330,2330,2330,0
|
|
20230613,152000,316241900,2330,2330,2330,2330,0
|
|
20230613,151900,316241900,2330,2330,2330,2330,518
|
|
20230613,151800,315034960,2330,2330,2330,2330,0
|
|
20230613,151700,315034960,2330,2330,2330,2330,1
|
|
20230613,151600,315032630,2330,2330,2330,2330,367
|
|
20230613,151500,314177520,2330,2330,2330,2330,659
|
|
20230613,151400,312642050,2335,2335,2335,2335,0
|
|
20230613,151300,312642050,2335,2335,2335,2335,0
|
|
20230613,151200,312642050,2335,2335,2335,2335,0
|
|
20230613,151100,312642050,2335,2335,2335,2335,0
|
|
20230613,151000,312642050,2335,2335,2335,2335,0
|
|
20230613,150900,312642050,2335,2335,2335,2335,0
|
|
20230613,150800,312642050,2335,2335,2335,2335,0
|
|
20230613,150700,312642050,2335,2335,2335,2335,600
|
|
20230613,150600,311241050,2335,2335,2335,2335,0
|
|
20230613,150500,311241050,2335,2335,2335,2335,5
|
|
20230613,150400,311229375,2335,2335,2335,2335,108
|
|
20230613,150300,310977195,2335,2335,2335,2335,0
|
|
20230613,150200,310977195,2335,2335,2335,2335,1215
|
|
20230613,150100,308140170,2335,2335,2335,2335,0
|
|
20230613,150000,308140170,2335,2335,2335,2335,0
|
|
20230613,145900,308140170,2335,2335,2335,2335,0
|
|
20230613,145800,308140170,2335,2335,2335,2335,0
|
|
20230613,145700,308140170,2335,2335,2335,2335,1
|
|
20230613,145600,308137835,2335,2335,2335,2335,45
|
|
20230613,145500,308032760,2345,2345,2345,2345,0
|
|
20230613,145400,308032760,2345,2345,2345,2345,0
|
|
20230613,145300,308032760,2345,2345,2345,2345,0
|
|
20230613,145200,308032760,2345,2345,2345,2345,100
|
|
20230613,145100,307798260,2345,2345,2345,2345,0
|
|
20230613,145000,307798260,2345,2345,2345,2345,0
|
|
20230613,144900,307798260,2345,2345,2345,2345,0
|
|
20230613,144800,307798260,2345,2345,2345,2345,26
|
|
20230613,144700,307737290,2335,2335,2335,2335,0
|
|
20230613,144600,307737290,2335,2335,2335,2335,50
|
|
20230613,144500,307620540,2335,2335,2335,2335,0
|
|
20230613,144400,307620540,2335,2335,2335,2335,0
|
|
20230613,144300,307620540,2335,2335,2335,2335,2257
|
|
20230613,144200,302350445,2335,2335,2335,2335,690
|
|
20230613,144100,300739295,2335,2335,2335,2335,0
|
|
20230613,144000,300739295,2335,2335,2335,2335,0
|
|
20230613,143900,300739295,2335,2335,2335,2335,2438
|
|
20230613,143800,295046565,2345,2345,2345,2345,10
|
|
20230613,143700,295023115,2345,2345,2345,2345,0
|
|
20230613,143600,295023115,2345,2345,2345,2345,101
|
|
20230613,143500,294786270,2340,2340,2340,2340,1460
|
|
20230613,143400,291369870,2340,2340,2340,2340,2273
|
|
20230613,143300,286051050,2345,2345,2345,2345,1
|
|
20230613,143200,286048705,2350,2350,2350,2350,0
|
|
20230613,143100,286048705,2350,2345,2350,2345,4702
|
|
20230613,143000,275000425,2340,2340,2340,2340,0
|
|
20230613,142900,275000425,2340,2340,2340,2340,3
|
|
20230613,142800,274993405,2340,2340,2340,2340,100
|
|
20230613,142700,274759405,2345,2345,2345,2345,0
|
|
20230613,142600,274759405,2345,2345,2345,2345,0
|
|
20230613,142500,274759405,2345,2345,2345,2345,0
|
|
20230613,142400,274759405,2345,2345,2345,2345,427
|
|
20230613,142300,273758090,2340,2340,2340,2340,0
|
|
20230613,142200,273758090,2340,2340,2340,2340,0
|
|
20230613,142100,273758090,2340,2340,2340,2340,0
|
|
20230613,142000,273758090,2340,2340,2340,2340,0
|
|
20230613,141900,273758090,2340,2340,2340,2340,0
|
|
20230613,141800,273758090,2340,2340,2340,2340,0
|
|
20230613,141700,273758090,2340,2340,2340,2340,0
|
|
20230613,141600,273758090,2340,2340,2340,2340,0
|
|
20230613,141500,273758090,2340,2340,2340,2340,0
|
|
20230613,141400,273758090,2340,2340,2340,2340,0
|
|
20230613,141300,273758090,2340,2340,2340,2340,0
|
|
20230613,141200,273758090,2340,2340,2340,2340,0
|
|
20230613,141100,273758090,2340,2340,2340,2340,0
|
|
20230613,141000,273758090,2340,2340,2340,2340,0
|
|
20230613,140900,273758090,2340,2340,2340,2340,0
|
|
20230613,140800,273758090,2340,2340,2340,2340,0
|
|
20230613,140700,273758090,2340,2340,2340,2340,7
|
|
20230613,140600,273741710,2340,2340,2340,2340,196
|
|
20230613,140500,273283070,2340,2340,2340,2340,0
|
|
20230613,140400,273283070,2340,2340,2340,2340,0
|
|
20230613,140300,273283070,2340,2340,2340,2340,0
|
|
20230613,140200,273283070,2340,2340,2340,2340,0
|
|
20230613,140100,273283070,2340,2340,2340,2340,0
|
|
20230613,140000,273283070,2340,2340,2340,2340,0
|
|
20230613,135900,273283070,2340,2340,2340,2340,0
|
|
20230613,135800,273283070,2340,2340,2340,2340,0
|
|
20230613,135700,273283070,2340,2340,2340,2340,0
|
|
20230613,135600,273283070,2340,2340,2340,2340,1000
|
|
20230613,135500,270943070,2340,2340,2340,2340,0
|
|
20230613,135400,270943070,2340,2340,2340,2340,0
|
|
20230613,135300,270943070,2340,2340,2340,2340,0
|
|
20230613,135200,270943070,2340,2340,2340,2340,0
|
|
20230613,135100,270943070,2340,2340,2340,2340,8
|
|
20230613,135000,270924350,2345,2345,2345,2345,0
|
|
20230613,134900,270924350,2345,2345,2345,2345,101
|
|
20230613,134800,270687505,2330,2330,2330,2330,0
|
|
20230613,134700,270687505,2330,2330,2330,2330,0
|
|
20230613,134600,270687505,2330,2330,2330,2330,314
|
|
20230613,134500,269955885,2330,2330,2330,2330,0
|
|
20230613,134400,269955885,2330,2330,2330,2330,700
|
|
20230613,134300,268324885,2330,2330,2330,2330,0
|
|
20230613,134200,268324885,2330,2335,2335,2330,2601
|
|
20230613,134100,262256640,2340,2340,2340,2335,276
|
|
20230613,134000,261611150,2340,2340,2340,2340,0
|
|
20230613,133900,261611150,2340,2340,2340,2340,400
|
|
20230613,133800,260675150,2345,2345,2345,2345,0
|
|
20230613,133700,260675150,2345,2345,2345,2345,9
|
|
20230613,133600,260654045,2340,2340,2340,2340,0
|
|
20230613,133500,260654045,2340,2340,2340,2340,17
|
|
20230613,133400,260614265,2340,2340,2340,2340,1569
|
|
20230613,133300,256942805,2340,2340,2340,2340,4
|
|
20230613,133200,256933445,2340,2340,2340,2340,1440
|
|
20230613,133100,253563845,2335,2335,2335,2335,0
|
|
20230613,133000,253563845,2335,2335,2335,2335,0
|
|
20230613,132900,253563845,2335,2335,2335,2335,0
|
|
20230613,132800,253563845,2335,2335,2335,2335,0
|
|
20230613,132700,253563845,2335,2335,2335,2335,0
|
|
20230613,132600,253563845,2335,2335,2335,2335,0
|
|
20230613,132500,253563845,2335,2335,2335,2335,357
|
|
20230613,132400,252730250,2335,2340,2340,2335,1327
|
|
20230613,132300,249630400,2345,2345,2345,2345,250
|
|
20230613,132200,249044150,2345,2345,2345,2345,0
|
|
20230613,132100,249044150,2345,2345,2345,2345,5
|
|
20230613,132000,249032425,2345,2345,2345,2345,3
|
|
20230613,131900,249025390,2345,2345,2345,2345,0
|
|
20230613,131800,249025390,2345,2345,2345,2345,21
|
|
20230613,131700,248976145,2345,2345,2345,2345,1
|
|
20230613,131600,248973800,2345,2345,2345,2345,499
|
|
20230613,131500,247803645,2345,2345,2345,2345,0
|
|
20230613,131400,247803645,2345,2345,2345,2345,0
|
|
20230613,131300,247803645,2345,2345,2345,2345,1
|
|
20230613,131200,247801300,2350,2350,2350,2350,0
|
|
20230613,131100,247801300,2350,2350,2350,2350,0
|
|
20230613,131000,247801300,2350,2350,2350,2350,0
|
|
20230613,130900,247801300,2350,2350,2350,2350,15
|
|
20230613,130800,247766050,2340,2340,2340,2340,0
|
|
20230613,130700,247766050,2340,2340,2340,2340,743
|
|
20230613,130600,246027430,2340,2340,2340,2340,0
|
|
20230613,130500,246027430,2340,2340,2340,2340,0
|
|
20230613,130400,246027430,2340,2340,2340,2340,0
|
|
20230613,130300,246027430,2340,2340,2340,2340,0
|
|
20230613,130200,246027430,2340,2340,2340,2340,0
|
|
20230613,130100,246027430,2340,2340,2340,2340,0
|
|
20230613,130000,246027430,2340,2345,2345,2340,140
|
|
20230613,125900,245699685,2340,2345,2345,2340,1000
|
|
20230613,125800,243359445,2345,2345,2345,2345,97
|
|
20230613,125700,243131980,2345,2345,2345,2345,0
|
|
20230613,125600,243131980,2345,2345,2345,2345,1000
|
|
20230613,125500,240786980,2345,2345,2345,2345,0
|
|
20230613,125400,240786980,2345,2345,2345,2345,0
|
|
20230613,125300,240786980,2345,2345,2345,2345,2
|
|
20230613,125200,240782290,2345,2345,2345,2345,0
|
|
20230613,125100,240782290,2345,2345,2345,2345,20
|
|
20230613,125000,240735390,2345,2345,2345,2345,0
|
|
20230613,124900,240735390,2345,2345,2345,2345,0
|
|
20230613,124800,240735390,2345,2345,2345,2345,0
|
|
20230613,124700,240735390,2345,2345,2345,2345,0
|
|
20230613,124600,240735390,2345,2345,2345,2345,0
|
|
20230613,124500,240735390,2345,2345,2345,2345,3
|
|
20230613,124400,240728355,2340,2340,2340,2340,0
|
|
20230613,124300,240728355,2340,2340,2340,2340,0
|
|
20230613,124200,240728355,2340,2340,2340,2340,0
|
|
20230613,124100,240728355,2340,2340,2340,2340,357
|
|
20230613,124000,239892975,2340,2340,2340,2340,0
|
|
20230613,123900,239892975,2340,2340,2340,2340,30
|
|
20230613,123800,239822775,2340,2340,2340,2340,0
|
|
20230613,123700,239822775,2340,2340,2340,2340,0
|
|
20230613,123600,239822775,2340,2340,2340,2340,0
|
|
20230613,123500,239822775,2340,2340,2340,2340,0
|
|
20230613,123400,239822775,2340,2340,2340,2340,0
|
|
20230613,123300,239822775,2340,2340,2340,2340,0
|
|
20230613,123200,239822775,2340,2340,2340,2340,0
|
|
20230613,123100,239822775,2340,2340,2340,2340,0
|
|
20230613,123000,239822775,2340,2340,2340,2340,0
|
|
20230613,122900,239822775,2340,2340,2340,2340,0
|
|
20230613,122800,239822775,2340,2340,2340,2340,0
|
|
20230613,122700,239822775,2340,2340,2340,2340,2
|
|
20230613,122600,239818095,2340,2340,2340,2340,0
|
|
20230613,122500,239818095,2340,2340,2340,2340,0
|
|
20230613,122400,239818095,2340,2340,2340,2340,0
|
|
20230613,122300,239818095,2340,2340,2340,2340,0
|
|
20230613,122200,239818095,2340,2340,2340,2340,0
|
|
20230613,122100,239818095,2340,2340,2340,2340,770
|
|
20230613,122000,238016295,2340,2340,2340,2340,1
|
|
20230613,121900,238013955,2340,2340,2340,2340,0
|
|
20230613,121800,238013955,2340,2340,2340,2340,0
|
|
20230613,121700,238013955,2340,2340,2340,2340,229
|
|
20230613,121600,237478095,2345,2345,2345,2345,779
|
|
20230613,121500,235651340,2345,2345,2345,2345,0
|
|
20230613,121400,235651340,2345,2345,2345,2345,0
|
|
20230613,121300,235651340,2345,2345,2345,2345,0
|
|
20230613,121200,235651340,2345,2345,2345,2345,0
|
|
20230613,121100,235651340,2345,2345,2345,2345,0
|
|
20230613,121000,235651340,2345,2345,2345,2345,0
|
|
20230613,120900,235651340,2345,2345,2345,2345,0
|
|
20230613,120800,235651340,2345,2345,2345,2345,0
|
|
20230613,120700,235651340,2345,2345,2345,2345,0
|
|
20230613,120600,235651340,2345,2345,2345,2345,0
|
|
20230613,120500,235651340,2345,2345,2345,2345,0
|
|
20230613,120400,235651340,2345,2345,2345,2345,458
|
|
20230613,120300,234577330,2340,2340,2340,2340,0
|
|
20230613,120200,234577330,2340,2340,2340,2340,0
|
|
20230613,120100,234577330,2340,2340,2340,2340,0
|
|
20230613,120000,234577330,2340,2340,2340,2340,1
|
|
20230613,115900,234574990,2340,2340,2340,2340,0
|
|
20230613,115800,234574990,2340,2340,2340,2340,0
|
|
20230613,115700,234574990,2340,2340,2340,2340,0
|
|
20230613,115600,234574990,2340,2340,2340,2340,43
|
|
20230613,115500,234474370,2340,2340,2340,2340,1111
|
|
20230613,115400,231874630,2340,2340,2340,2340,0
|
|
20230613,115300,231874630,2340,2340,2340,2340,4
|
|
20230613,115200,231865270,2340,2340,2340,2340,2
|
|
20230613,115100,231860590,2340,2340,2340,2340,0
|
|
20230613,115000,231860590,2340,2340,2340,2340,0
|
|
20230613,114900,231860590,2340,2340,2340,2340,0
|
|
20230613,114800,231860590,2340,2340,2340,2340,477
|
|
20230613,114700,230744410,2340,2340,2340,2340,623
|
|
20230613,114600,229286590,2335,2335,2335,2335,0
|
|
20230613,114500,229286590,2335,2335,2335,2335,10
|
|
20230613,114400,229263240,2335,2335,2335,2335,0
|
|
20230613,114300,229263240,2335,2335,2335,2335,0
|
|
20230613,114200,229263240,2335,2340,2340,2335,100
|
|
20230613,114100,229029500,2345,2345,2345,2345,5
|
|
20230613,114000,229017775,2345,2345,2345,2345,42
|
|
20230613,113900,228919285,2345,2345,2345,2345,1
|
|
20230613,113800,228916940,2340,2340,2340,2340,0
|
|
20230613,113700,228916940,2340,2340,2340,2340,27
|
|
20230613,113600,228853760,2340,2340,2340,2340,39
|
|
20230613,113500,228762500,2340,2340,2340,2340,23
|
|
20230613,113400,228708680,2340,2340,2340,2340,635
|
|
20230613,113300,227222780,2340,2340,2340,2340,0
|
|
20230613,113200,227222780,2340,2340,2340,2340,15
|
|
20230613,113100,227187680,2340,2340,2340,2340,1064
|
|
20230613,113000,224697920,2340,2340,2340,2340,8
|
|
20230613,112900,224679200,2335,2335,2335,2335,502
|
|
20230613,112800,223507030,2340,2340,2340,2340,10
|
|
20230613,112700,223483630,2340,2340,2340,2340,0
|
|
20230613,112600,223483630,2340,2340,2340,2340,48
|
|
20230613,112500,223371310,2340,2340,2340,2340,0
|
|
20230613,112400,223371310,2340,2340,2340,2340,10
|
|
20230613,112300,223347910,2340,2340,2340,2340,100
|
|
20230613,112200,223113910,2340,2340,2340,2340,1
|
|
20230613,112100,223111570,2340,2340,2340,2340,47
|
|
20230613,112000,223001590,2335,2335,2335,2335,5
|
|
20230613,111900,222989915,2335,2335,2335,2335,0
|
|
20230613,111800,222989915,2335,2335,2335,2335,0
|
|
20230613,111700,222989915,2335,2335,2335,2335,0
|
|
20230613,111600,222989915,2335,2335,2335,2335,0
|
|
20230613,111500,222989915,2335,2335,2335,2335,300
|
|
20230613,111400,222289415,2340,2340,2340,2340,0
|
|
20230613,111300,222289415,2340,2340,2340,2340,0
|
|
20230613,111200,222289415,2340,2335,2340,2335,385
|
|
20230613,111100,221390415,2340,2340,2340,2340,0
|
|
20230613,111000,221390415,2340,2340,2340,2340,1
|
|
20230613,110900,221388075,2330,2330,2330,2330,0
|
|
20230613,110800,221388075,2330,2330,2330,2330,0
|
|
20230613,110700,221388075,2330,2330,2330,2330,0
|
|
20230613,110600,221388075,2330,2340,2340,2330,35
|
|
20230613,110500,221306185,2330,2335,2335,2330,1000
|
|
20230613,110400,218973400,2330,2340,2340,2330,5018
|
|
20230613,110300,207272150,2340,2340,2340,2335,247
|
|
20230613,110200,206695200,2340,2340,2340,2340,3010
|
|
20230613,110100,199651800,2345,2345,2345,2345,59
|
|
20230613,110000,199513445,2345,2345,2345,2345,0
|
|
20230613,105900,199513445,2345,2345,2345,2345,954
|
|
20230613,105800,197276315,2345,2345,2345,2345,70
|
|
20230613,105700,197112165,2345,2345,2345,2345,0
|
|
20230613,105600,197112165,2345,2345,2345,2345,0
|
|
20230613,105500,197112165,2345,2345,2345,2345,1
|
|
20230613,105400,197109820,2345,2345,2345,2345,1
|
|
20230613,105300,197107475,2345,2345,2345,2345,0
|
|
20230613,105200,197107475,2345,2345,2345,2345,0
|
|
20230613,105100,197107475,2345,2345,2345,2345,5
|
|
20230613,105000,197095750,2345,2355,2355,2345,3225
|
|
20230613,104900,189524340,2355,2355,2355,2355,3
|
|
20230613,104800,189517275,2355,2355,2355,2355,3
|
|
20230613,104700,189510210,2355,2355,2355,2355,2
|
|
20230613,104600,189505500,2355,2355,2355,2355,0
|
|
20230613,104500,189505500,2355,2355,2355,2355,1
|
|
20230613,104400,189503145,2355,2355,2355,2355,27
|
|
20230613,104300,189439560,2355,2355,2355,2355,0
|
|
20230613,104200,189439560,2355,2355,2355,2355,3
|
|
20230613,104100,189432495,2350,2350,2350,2350,0
|
|
20230613,104000,189432495,2350,2355,2355,2350,542
|
|
20230613,103900,188157240,2355,2355,2355,2355,0
|
|
20230613,103800,188157240,2355,2355,2355,2355,0
|
|
20230613,103700,188157240,2355,2350,2355,2350,97
|
|
20230613,103600,187928820,2350,2350,2350,2350,0
|
|
20230613,103500,187928820,2350,2350,2350,2350,0
|
|
20230613,103400,187928820,2350,2350,2350,2350,0
|
|
20230613,103300,187928820,2350,2350,2350,2350,0
|
|
20230613,103200,187928820,2350,2350,2350,2350,380
|
|
20230613,103100,187035820,2350,2350,2350,2350,1
|
|
20230613,103000,187033470,2355,2355,2355,2355,3
|
|
20230613,102900,187026405,2355,2355,2355,2355,83
|
|
20230613,102800,186830940,2360,2360,2360,2360,423
|
|
20230613,102700,185832660,2360,2355,2360,2355,674
|
|
20230613,102600,184245335,2355,2355,2355,2355,0
|
|
20230613,102500,184245335,2355,2355,2355,2355,1
|
|
20230613,102400,184242980,2355,2355,2355,2355,1200
|
|
20230613,102300,181416980,2355,2355,2355,2355,3
|
|
20230613,102200,181409915,2355,2355,2355,2355,3
|
|
20230613,102100,181402850,2355,2355,2355,2355,0
|
|
20230613,102000,181402850,2355,2355,2355,2355,0
|
|
20230613,101900,181402850,2355,2355,2355,2355,0
|
|
20230613,101800,181402850,2355,2355,2355,2355,6
|
|
20230613,101700,181388720,2355,2355,2355,2355,0
|
|
20230613,101600,181388720,2355,2355,2355,2355,0
|
|
20230613,101500,181388720,2355,2355,2355,2355,125
|
|
20230613,101400,181094345,2355,2355,2355,2355,130
|
|
20230613,101300,180788195,2355,2355,2355,2355,745
|
|
20230613,101200,179033720,2350,2350,2350,2350,0
|
|
20230613,101100,179033720,2350,2350,2350,2350,65
|
|
20230613,101000,178880970,2350,2350,2350,2350,1999
|
|
20230613,100900,174183320,2350,2350,2350,2350,0
|
|
20230613,100800,174183320,2350,2345,2350,2345,583
|
|
20230613,100700,172814300,2345,2345,2345,2345,0
|
|
20230613,100600,172814300,2345,2345,2345,2345,3
|
|
20230613,100500,172807265,2345,2345,2345,2345,501
|
|
20230613,100400,171632420,2345,2345,2345,2345,200
|
|
20230613,100300,171163420,2340,2340,2340,2340,0
|
|
20230613,100200,171163420,2340,2345,2345,2340,2100
|
|
20230613,100100,166244265,2350,2355,2355,2350,34
|
|
20230613,100000,166164315,2355,2355,2355,2355,0
|
|
20230613,095900,166164315,2355,2355,2355,2355,270
|
|
20230613,095800,165528465,2350,2350,2350,2350,0
|
|
20230613,095700,165528465,2350,2350,2350,2350,1
|
|
20230613,095600,165526115,2345,2345,2345,2345,0
|
|
20230613,095500,165526115,2345,2345,2345,2345,0
|
|
20230613,095400,165526115,2345,2345,2345,2345,0
|
|
20230613,095300,165526115,2345,2345,2345,2345,0
|
|
20230613,095200,165526115,2345,2345,2345,2345,0
|
|
20230613,095100,165526115,2345,2350,2350,2345,5056
|
|
20230613,095000,153669745,2345,2345,2345,2345,0
|
|
20230613,094900,153669745,2345,2345,2345,2345,0
|
|
20230613,094800,153669745,2345,2350,2350,2345,4361
|
|
20230613,094700,143441600,2345,2350,2350,2345,1753
|
|
20230613,094600,139328465,2360,2360,2360,2360,753
|
|
20230613,094500,137551385,2360,2360,2360,2360,28
|
|
20230613,094400,137485305,2360,2355,2360,2355,100
|
|
20230613,094300,137249310,2350,2350,2350,2350,1
|
|
20230613,094200,137246960,2350,2350,2350,2350,0
|
|
20230613,094100,137246960,2350,2350,2350,2350,350
|
|
20230613,094000,136424460,2350,2350,2350,2350,12
|
|
20230613,093900,136396260,2350,2350,2350,2350,1081
|
|
20230613,093800,133855910,2360,2360,2360,2360,1
|
|
20230613,093700,133853550,2355,2355,2355,2355,200
|
|
20230613,093600,133382550,2360,2365,2365,2360,719
|
|
20230613,093500,131685655,2365,2365,2365,2365,0
|
|
20230613,093400,131685655,2365,2365,2365,2365,500
|
|
20230613,093300,130503155,2365,2365,2365,2365,0
|
|
20230613,093200,130503155,2365,2355,2365,2355,1569
|
|
20230613,093100,126799800,2355,2350,2355,2345,11
|
|
20230613,093000,126773910,2345,2345,2345,2345,2000
|
|
20230613,092900,122083910,2345,2350,2350,2345,2325
|
|
20230613,092800,116631045,2350,2350,2350,2350,102
|
|
20230613,092700,116391345,2350,2350,2350,2350,0
|
|
20230613,092600,116391345,2350,2350,2350,2350,0
|
|
20230613,092500,116391345,2350,2350,2350,2350,10
|
|
20230613,092400,116367845,2350,2350,2350,2350,0
|
|
20230613,092300,116367845,2350,2350,2350,2350,432
|
|
20230613,092200,115352645,2350,2350,2350,2350,500
|
|
20230613,092100,114177645,2360,2360,2360,2360,23
|
|
20230613,092000,114123365,2360,2360,2360,2360,2
|
|
20230613,091900,114118645,2365,2365,2365,2365,212
|
|
20230613,091800,113617265,2350,2365,2365,2350,172
|
|
20230613,091700,113213005,2350,2350,2350,2350,0
|
|
20230613,091600,113213005,2350,2355,2365,2350,1524
|
|
20230613,091500,109626640,2355,2365,2370,2355,404
|
|
20230613,091400,108672515,2375,2360,2375,2360,1102
|
|
20230613,091300,106068970,2360,2375,2385,2350,4637
|
|
20230613,091200,95097780,2380,2355,2395,2350,11773
|
|
20230613,091100,67170740,2360,2365,2365,2360,35
|
|
20230613,091000,67088095,2365,2330,2365,2330,4655
|
|
20230613,090900,56130040,2330,2340,2340,2330,965
|
|
20230613,090800,53881550,2330,2330,2330,2330,0
|
|
20230613,090700,53881550,2330,2330,2330,2330,0
|
|
20230613,090600,53881550,2330,2330,2330,2330,205
|
|
20230613,090500,53403900,2325,2350,2350,2325,900
|
|
20230613,090400,51290895,2350,2350,2350,2350,19
|
|
20230613,090300,51246245,2355,2360,2360,2350,1027
|
|
20230613,090200,48831505,2355,2355,2360,2350,590
|
|
20230613,090100,47441505,2360,2340,2365,2340,4380
|
|
20230613,090000,37125300,2345,2320,2345,2315,15984
|