611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190800,340815625,2295,2295,2295,2295,34550
|
|
20230613,190700,340815625,2295,2295,2295,2295,0
|
|
20230613,190600,340815625,2295,2295,2295,2295,0
|
|
20230613,190500,340815625,2295,2295,2295,2295,0
|
|
20230613,190400,340815625,2295,2295,2295,2295,0
|
|
20230613,190300,340815625,2295,2295,2295,2295,0
|
|
20230613,190200,340815625,2295,2295,2295,2295,0
|
|
20230613,190100,340815625,2295,2295,2295,2295,0
|
|
20230613,190000,340815625,2295,2295,2295,2295,0
|
|
20230613,185900,340815625,2295,2295,2295,2295,0
|
|
20230613,185800,340815625,2295,2295,2295,2295,0
|
|
20230613,185700,340815625,2295,2295,2295,2295,0
|
|
20230613,185600,340815625,2295,2295,2295,2295,0
|
|
20230613,185500,340815625,2295,2295,2295,2295,0
|
|
20230613,185400,340815625,2295,2295,2295,2295,0
|
|
20230613,185300,340815625,2295,2295,2295,2295,0
|
|
20230613,185200,340815625,2295,2295,2295,2295,0
|
|
20230613,185100,340815625,2295,2295,2295,2295,0
|
|
20230613,185000,340815625,2295,2295,2295,2295,0
|
|
20230613,184900,340815625,2295,2295,2295,2295,0
|
|
20230613,184800,340815625,2295,2295,2295,2295,0
|
|
20230613,184700,340815625,2295,2295,2295,2295,0
|
|
20230613,184600,340815625,2295,2295,2295,2295,0
|
|
20230613,184500,340815625,2295,2295,2295,2295,0
|
|
20230613,184400,340815625,2295,2295,2295,2295,0
|
|
20230613,184300,340815625,2295,2295,2295,2295,0
|
|
20230613,184200,340815625,2295,2295,2295,2295,0
|
|
20230613,184100,340815625,2295,2295,2295,2295,0
|
|
20230613,184000,340815625,2295,2295,2295,2295,0
|
|
20230613,183900,340815625,2295,2295,2295,2295,0
|
|
20230613,183800,340815625,2295,2295,2295,2295,34550
|
|
20230613,183700,340815625,2295,2295,2295,2295,0
|
|
20230613,183600,340815625,2295,2295,2295,2295,0
|
|
20230613,183500,340815625,2295,2295,2295,2295,0
|
|
20230613,183400,340815625,2295,2295,2295,2295,0
|
|
20230613,183300,340815625,2295,2295,2295,2295,0
|
|
20230613,183200,340815625,2295,2295,2295,2295,0
|
|
20230613,183100,340815625,2295,2295,2295,2295,0
|
|
20230613,183000,340815625,2295,2295,2295,2295,0
|
|
20230613,182900,340815625,2295,2295,2295,2295,0
|
|
20230613,182800,340815625,2295,2295,2295,2295,0
|
|
20230613,182700,340815625,2295,2295,2295,2295,0
|
|
20230613,182600,340815625,2295,2295,2295,2295,0
|
|
20230613,182500,340815625,2295,2295,2295,2295,0
|
|
20230613,182400,340815625,2295,2295,2295,2295,0
|
|
20230613,182300,340815625,2295,2295,2295,2295,0
|
|
20230613,182200,340815625,2295,2295,2295,2295,0
|
|
20230613,182100,340815625,2295,2295,2295,2295,0
|
|
20230613,182000,340815625,2295,2295,2295,2295,0
|
|
20230613,181900,340815625,2295,2295,2295,2295,0
|
|
20230613,181800,340815625,2295,2295,2295,2295,0
|
|
20230613,181700,340815625,2295,2295,2295,2295,0
|
|
20230613,181600,340815625,2295,2295,2295,2295,0
|
|
20230613,181500,340815625,2295,2295,2295,2295,0
|
|
20230613,181400,340815625,2295,2295,2295,2295,0
|
|
20230613,181300,340815625,2295,2295,2295,2295,0
|
|
20230613,181200,340815625,2295,2295,2295,2295,0
|
|
20230613,181100,340815625,2295,2295,2295,2295,0
|
|
20230613,181000,340815625,2295,2295,2295,2295,0
|
|
20230613,180900,340815625,2295,2295,2295,2295,0
|
|
20230613,180800,340815625,2295,2295,2295,2295,34550
|
|
20230613,180700,340815625,2295,2295,2295,2295,0
|
|
20230613,180600,340815625,2295,2295,2295,2295,0
|
|
20230613,180500,340815625,2295,2295,2295,2295,0
|
|
20230613,180400,340815625,2295,2295,2295,2295,0
|
|
20230613,180300,340815625,2295,2295,2295,2295,0
|
|
20230613,180200,340815625,2295,2295,2295,2295,0
|
|
20230613,180100,340815625,2295,2295,2295,2295,0
|
|
20230613,180000,340815625,2295,2295,2295,2295,0
|
|
20230613,175900,340815625,2295,2295,2295,2295,0
|
|
20230613,175800,340815625,2295,2295,2295,2295,0
|
|
20230613,175700,340815625,2295,2295,2295,2295,0
|
|
20230613,175600,340815625,2295,2295,2295,2295,0
|
|
20230613,175500,340815625,2295,2295,2295,2295,0
|
|
20230613,175400,340815625,2295,2295,2295,2295,0
|
|
20230613,175300,340815625,2295,2295,2295,2295,0
|
|
20230613,175200,340815625,2295,2295,2295,2295,0
|
|
20230613,175100,340815625,2295,2295,2295,2295,0
|
|
20230613,175000,340815625,2295,2295,2295,2295,0
|
|
20230613,174900,340815625,2295,2295,2295,2295,0
|
|
20230613,174800,340815625,2295,2295,2295,2295,0
|
|
20230613,174700,340815625,2295,2295,2295,2295,0
|
|
20230613,174600,340815625,2295,2295,2295,2295,0
|
|
20230613,174500,340815625,2295,2295,2295,2295,0
|
|
20230613,174400,340815625,2295,2295,2295,2295,0
|
|
20230613,174300,340815625,2295,2295,2295,2295,0
|
|
20230613,174200,340815625,2295,2295,2295,2295,0
|
|
20230613,174100,340815625,2295,2295,2295,2295,0
|
|
20230613,174000,340815625,2295,2295,2295,2295,0
|
|
20230613,173900,340815625,2295,2295,2295,2295,0
|
|
20230613,173800,340815625,2295,2295,2295,2295,34550
|
|
20230613,173700,340815625,2295,2295,2295,2295,0
|
|
20230613,173600,340815625,2295,2295,2295,2295,0
|
|
20230613,173500,340815625,2295,2295,2295,2295,0
|
|
20230613,173400,340815625,2295,2295,2295,2295,0
|
|
20230613,173300,340815625,2295,2295,2295,2295,0
|
|
20230613,173200,340815625,2295,2295,2295,2295,0
|
|
20230613,173100,340815625,2295,2295,2295,2295,0
|
|
20230613,173000,340815625,2295,2295,2295,2295,0
|
|
20230613,172900,340815625,2295,2295,2295,2295,0
|
|
20230613,172800,340815625,2295,2295,2295,2295,0
|
|
20230613,172700,340815625,2295,2295,2295,2295,0
|
|
20230613,172600,340815625,2295,2295,2295,2295,0
|
|
20230613,172500,340815625,2295,2295,2295,2295,0
|
|
20230613,172400,340815625,2295,2295,2295,2295,0
|
|
20230613,172300,340815625,2295,2295,2295,2295,0
|
|
20230613,172200,340815625,2295,2295,2295,2295,0
|
|
20230613,172100,340815625,2295,2295,2295,2295,0
|
|
20230613,172000,340815625,2295,2295,2295,2295,0
|
|
20230613,171900,340815625,2295,2295,2295,2295,0
|
|
20230613,171800,340815625,2295,2295,2295,2295,0
|
|
20230613,171700,340815625,2295,2295,2295,2295,0
|
|
20230613,171600,340815625,2295,2295,2295,2295,0
|
|
20230613,171500,340815625,2295,2295,2295,2295,0
|
|
20230613,171400,340815625,2295,2295,2295,2295,0
|
|
20230613,171300,340815625,2295,2295,2295,2295,0
|
|
20230613,171200,340815625,2295,2295,2295,2295,0
|
|
20230613,171100,340815625,2295,2295,2295,2295,0
|
|
20230613,171000,340815625,2295,2295,2295,2295,0
|
|
20230613,170900,340815625,2295,2295,2295,2295,0
|
|
20230613,170800,340815625,2295,2295,2295,2295,34550
|
|
20230613,170700,340815625,2295,2295,2295,2295,0
|
|
20230613,170600,340815625,2295,2295,2295,2295,0
|
|
20230613,170500,340815625,2295,2295,2295,2295,0
|
|
20230613,170400,340815625,2295,2295,2295,2295,0
|
|
20230613,170300,340815625,2295,2295,2295,2295,0
|
|
20230613,170200,340815625,2295,2295,2295,2295,0
|
|
20230613,170100,340815625,2295,2295,2295,2295,0
|
|
20230613,170000,340815625,2295,2295,2295,2295,0
|
|
20230613,165900,340815625,2295,2295,2295,2295,0
|
|
20230613,165800,340815625,2295,2295,2295,2295,0
|
|
20230613,165700,340815625,2295,2295,2295,2295,0
|
|
20230613,165600,340815625,2295,2295,2295,2295,0
|
|
20230613,165500,340815625,2295,2295,2295,2295,0
|
|
20230613,165400,340815625,2295,2295,2295,2295,0
|
|
20230613,165300,340815625,2295,2295,2295,2295,0
|
|
20230613,165200,340815625,2295,2295,2295,2295,0
|
|
20230613,165100,340815625,2295,2295,2295,2295,0
|
|
20230613,165000,340815625,2295,2295,2295,2295,0
|
|
20230613,164900,340815625,2295,2295,2295,2295,0
|
|
20230613,164800,340815625,2295,2295,2295,2295,0
|
|
20230613,164700,340815625,2295,2295,2295,2295,0
|
|
20230613,164600,340815625,2295,2295,2295,2295,0
|
|
20230613,164500,340815625,2295,2295,2295,2295,0
|
|
20230613,164400,340815625,2295,2295,2295,2295,0
|
|
20230613,164300,340815625,2295,2295,2295,2295,0
|
|
20230613,164200,340815625,2295,2295,2295,2295,0
|
|
20230613,164100,340815625,2295,2295,2295,2295,0
|
|
20230613,164000,340815625,2295,2295,2295,2295,0
|
|
20230613,163900,340815625,2295,2295,2295,2295,0
|
|
20230613,163800,340815625,2295,2295,2295,2295,34550
|
|
20230613,163700,340815625,2295,2295,2295,2295,0
|
|
20230613,163600,340815625,2295,2295,2295,2295,0
|
|
20230613,163500,340815625,2295,2295,2295,2295,0
|
|
20230613,163400,340815625,2295,2295,2295,2295,0
|
|
20230613,163300,340815625,2295,2295,2295,2295,0
|
|
20230613,163200,340815625,2295,2295,2295,2295,0
|
|
20230613,163100,340815625,2295,2295,2295,2295,0
|
|
20230613,163000,340815625,2295,2295,2295,2295,0
|
|
20230613,162900,340815625,2295,2295,2295,2295,0
|
|
20230613,162800,340815625,2295,2295,2295,2295,0
|
|
20230613,162700,340815625,2295,2295,2295,2295,0
|
|
20230613,162600,340815625,2295,2295,2295,2295,0
|
|
20230613,162500,340815625,2295,2295,2295,2295,0
|
|
20230613,162400,340815625,2295,2295,2295,2295,0
|
|
20230613,162300,340815625,2295,2295,2295,2295,0
|
|
20230613,162200,340815625,2295,2295,2295,2295,0
|
|
20230613,162100,340815625,2295,2295,2295,2295,0
|
|
20230613,162000,340815625,2295,2295,2295,2295,0
|
|
20230613,161900,340815625,2295,2295,2295,2295,0
|
|
20230613,161800,340815625,2295,2295,2295,2295,0
|
|
20230613,161700,340815625,2295,2295,2295,2295,0
|
|
20230613,161600,340815625,2295,2295,2295,2295,0
|
|
20230613,161500,340815625,2295,2295,2295,2295,0
|
|
20230613,161400,340815625,2295,2295,2295,2295,0
|
|
20230613,161300,340815625,2295,2295,2295,2295,0
|
|
20230613,161200,340815625,2295,2295,2295,2295,0
|
|
20230613,161100,340815625,2295,2295,2295,2295,0
|
|
20230613,161000,340815625,2295,2295,2295,2295,0
|
|
20230613,160900,340815625,2295,2295,2295,2295,0
|
|
20230613,160800,340815625,2295,2295,2295,2295,34550
|
|
20230613,160700,340815625,2295,2295,2295,2295,0
|
|
20230613,160600,340815625,2295,2295,2295,2295,0
|
|
20230613,160500,340815625,2295,2295,2295,2295,0
|
|
20230613,160400,340815625,2295,2295,2295,2295,0
|
|
20230613,160300,340815625,2295,2295,2295,2295,0
|
|
20230613,160200,340815625,2295,2295,2295,2295,0
|
|
20230613,160100,340815625,2295,2295,2295,2295,0
|
|
20230613,160000,340815625,2295,2295,2295,2295,0
|
|
20230613,155900,340815625,2295,2295,2295,2295,0
|
|
20230613,155800,340815625,2295,2295,2295,2295,0
|
|
20230613,155700,340815625,2295,2295,2295,2295,0
|
|
20230613,155600,340815625,2295,2295,2295,2295,0
|
|
20230613,155500,340815625,2295,2295,2295,2295,0
|
|
20230613,155400,340815625,2295,2295,2295,2295,0
|
|
20230613,155300,340815625,2295,2295,2295,2295,0
|
|
20230613,155200,340815625,2295,2295,2295,2295,0
|
|
20230613,155100,340815625,2295,2295,2295,2295,0
|
|
20230613,155000,340815625,2295,2295,2295,2295,0
|
|
20230613,154900,340815625,2295,2295,2295,2295,0
|
|
20230613,154800,340815625,2295,2295,2295,2295,0
|
|
20230613,154700,340815625,2295,2295,2295,2295,0
|
|
20230613,154600,340815625,2295,2295,2295,2295,0
|
|
20230613,154500,340815625,2295,2295,2295,2295,0
|
|
20230613,154400,340815625,2295,2295,2295,2295,0
|
|
20230613,154300,340815625,2295,2295,2295,2295,0
|
|
20230613,154200,340815625,2295,2295,2295,2295,0
|
|
20230613,154100,340815625,2295,2295,2295,2295,0
|
|
20230613,154000,340815625,2295,2295,2295,2295,0
|
|
20230613,153900,340815625,2295,2295,2295,2295,0
|
|
20230613,153800,340815625,2295,2295,2295,2295,34550
|
|
20230613,153700,340815625,2295,2295,2295,2295,0
|
|
20230613,153600,340815625,2295,2295,2295,2295,0
|
|
20230613,153500,340815625,2295,2295,2295,2295,0
|
|
20230613,153400,340815625,2295,2295,2295,2295,0
|
|
20230613,153300,340815625,2295,2295,2295,2295,0
|
|
20230613,153200,340815625,2295,2295,2295,2295,0
|
|
20230613,153100,340815625,2295,2295,2295,2295,0
|
|
20230613,153000,340815625,2295,2295,2295,2295,34550
|
|
20230613,152900,261523375,2280,2280,2280,2280,0
|
|
20230613,152800,261523375,2280,2280,2280,2280,0
|
|
20230613,152700,261523375,2280,2280,2280,2280,0
|
|
20230613,152600,261523375,2280,2280,2280,2280,0
|
|
20230613,152500,261523375,2280,2280,2280,2280,0
|
|
20230613,152400,261523375,2280,2280,2280,2280,0
|
|
20230613,152300,261523375,2280,2280,2280,2280,0
|
|
20230613,152200,261523375,2280,2280,2280,2280,0
|
|
20230613,152100,261523375,2280,2280,2280,2280,0
|
|
20230613,152000,261523375,2280,2280,2280,2280,0
|
|
20230613,151900,261523375,2280,2280,2280,2275,2726
|
|
20230613,151800,255308400,2275,2270,2275,2270,2104
|
|
20230613,151700,250522055,2270,2270,2270,2270,885
|
|
20230613,151600,248513105,2270,2260,2270,2260,67
|
|
20230613,151500,248361605,2260,2260,2260,2260,451
|
|
20230613,151400,247342345,2260,2260,2260,2260,25
|
|
20230613,151300,247285845,2265,2265,2265,2265,500
|
|
20230613,151200,246153345,2265,2265,2265,2265,20
|
|
20230613,151100,246108045,2265,2265,2265,2265,0
|
|
20230613,151000,246108045,2265,2265,2265,2265,205
|
|
20230613,150900,245643720,2265,2265,2265,2265,8
|
|
20230613,150800,245625600,2265,2265,2265,2265,6
|
|
20230613,150700,245612010,2260,2260,2260,2260,565
|
|
20230613,150600,244335110,2260,2260,2260,2260,392
|
|
20230613,150500,243449190,2265,2265,2265,2265,1004
|
|
20230613,150400,241175130,2265,2270,2270,2265,2016
|
|
20230613,150300,236608780,2270,2270,2270,2270,120
|
|
20230613,150200,236336380,2270,2270,2270,2270,219
|
|
20230613,150100,235839250,2270,2270,2270,2270,0
|
|
20230613,150000,235839250,2270,2270,2270,2270,435
|
|
20230613,145900,234851800,2270,2275,2275,2270,1152
|
|
20230613,145800,232236700,2275,2275,2275,2275,0
|
|
20230613,145700,232236700,2275,2275,2275,2275,0
|
|
20230613,145600,232236700,2275,2275,2275,2270,590
|
|
20230613,145500,230896995,2275,2275,2275,2275,73
|
|
20230613,145400,230730920,2275,2275,2275,2275,1120
|
|
20230613,145300,228182920,2280,2275,2280,2275,16
|
|
20230613,145200,228146465,2275,2275,2275,2275,33
|
|
20230613,145100,228071390,2280,2280,2280,2280,0
|
|
20230613,145000,228071390,2280,2285,2285,2280,195
|
|
20230613,144900,227626540,2285,2280,2285,2280,869
|
|
20230613,144800,225645205,2280,2285,2285,2280,771
|
|
20230613,144700,223887000,2285,2280,2285,2275,863
|
|
20230613,144600,221919220,2275,2275,2275,2270,160
|
|
20230613,144500,221555270,2275,2275,2275,2275,294
|
|
20230613,144400,220886420,2275,2275,2275,2275,415
|
|
20230613,144300,219942295,2280,2280,2280,2280,754
|
|
20230613,144200,218223175,2285,2280,2285,2280,624
|
|
20230613,144100,216800425,2280,2285,2285,2280,209
|
|
20230613,144000,216323755,2285,2280,2285,2280,3253
|
|
20230613,143900,208906150,2280,2270,2280,2270,4509
|
|
20230613,143800,198639095,2270,2270,2270,2270,1500
|
|
20230613,143700,195234095,2270,2270,2270,2270,50
|
|
20230613,143600,195120595,2270,2270,2270,2265,25
|
|
20230613,143500,195063955,2270,2270,2270,2270,239
|
|
20230613,143400,194521425,2270,2270,2270,2270,200
|
|
20230613,143300,194067425,2270,2270,2270,2270,101
|
|
20230613,143200,193838155,2270,2270,2270,2270,0
|
|
20230613,143100,193838155,2270,2270,2270,2270,150
|
|
20230613,143000,193497655,2270,2270,2270,2270,203
|
|
20230613,142900,193036845,2265,2270,2270,2260,301
|
|
20230613,142800,192353600,2270,2265,2270,2260,1855
|
|
20230613,142700,188150450,2265,2270,2270,2265,60
|
|
20230613,142600,188014500,2270,2270,2270,2270,55
|
|
20230613,142500,187889650,2270,2270,2270,2270,0
|
|
20230613,142400,187889650,2270,2270,2270,2270,1047
|
|
20230613,142300,185512960,2270,2270,2270,2270,1
|
|
20230613,142200,185510690,2260,2260,2260,2260,90
|
|
20230613,142100,185307290,2260,2270,2270,2260,613
|
|
20230613,142000,183918910,2260,2260,2260,2260,202
|
|
20230613,141900,183462390,2260,2270,2270,2260,59
|
|
20230613,141800,183328540,2260,2270,2270,2260,473
|
|
20230613,141700,182259340,2270,2270,2270,2270,529
|
|
20230613,141600,181058510,2265,2265,2265,2265,1
|
|
20230613,141500,181056245,2270,2265,2270,2260,1137
|
|
20230613,141400,178480885,2265,2265,2265,2265,0
|
|
20230613,141300,178480885,2265,2265,2265,2265,888
|
|
20230613,141200,176469565,2265,2265,2265,2265,50
|
|
20230613,141100,176356315,2265,2260,2265,2260,569
|
|
20230613,141000,175070220,2260,2255,2260,2255,76
|
|
20230613,140900,174898835,2255,2255,2255,2255,26
|
|
20230613,140800,174840205,2255,2260,2260,2255,62
|
|
20230613,140700,174700090,2260,2260,2260,2260,50
|
|
20230613,140600,174587090,2260,2260,2260,2260,0
|
|
20230613,140500,174587090,2260,2260,2260,2260,20
|
|
20230613,140400,174541890,2260,2260,2260,2260,0
|
|
20230613,140300,174541890,2260,2260,2260,2260,17
|
|
20230613,140200,174503470,2265,2265,2265,2265,0
|
|
20230613,140100,174503470,2265,2265,2265,2265,0
|
|
20230613,140000,174503470,2265,2265,2265,2265,700
|
|
20230613,135900,172917970,2265,2265,2265,2265,51
|
|
20230613,135800,172802455,2265,2265,2265,2265,15
|
|
20230613,135700,172768480,2260,2260,2260,2260,0
|
|
20230613,135600,172768480,2260,2255,2260,2255,307
|
|
20230613,135500,172076180,2255,2270,2270,2255,94
|
|
20230613,135400,171863040,2255,2250,2275,2250,5341
|
|
20230613,135300,159747000,2260,2260,2260,2260,0
|
|
20230613,135200,159747000,2260,2260,2260,2260,90
|
|
20230613,135100,159543600,2260,2260,2260,2260,41
|
|
20230613,135000,159450940,2265,2265,2265,2265,1
|
|
20230613,134900,159448675,2245,2245,2245,2245,0
|
|
20230613,134800,159448675,2245,2250,2250,2245,299
|
|
20230613,134700,158776745,2250,2250,2250,2250,0
|
|
20230613,134600,158776745,2250,2265,2265,2250,53
|
|
20230613,134500,158657390,2250,2255,2255,2250,500
|
|
20230613,134400,157532315,2250,2250,2265,2250,3605
|
|
20230613,134300,149400550,2250,2250,2250,2250,1
|
|
20230613,134200,149398300,2245,2245,2245,2245,760
|
|
20230613,134100,147692100,2245,2245,2245,2245,0
|
|
20230613,134000,147692100,2245,2245,2245,2245,992
|
|
20230613,133900,145465060,2245,2245,2245,2245,0
|
|
20230613,133800,145465060,2245,2245,2245,2245,1000
|
|
20230613,133700,143220060,2250,2250,2250,2250,0
|
|
20230613,133600,143220060,2250,2250,2250,2250,0
|
|
20230613,133500,143220060,2250,2250,2250,2250,0
|
|
20230613,133400,143220060,2250,2250,2250,2250,3
|
|
20230613,133300,143213310,2250,2250,2250,2250,40
|
|
20230613,133200,143123310,2240,2240,2240,2240,8
|
|
20230613,133100,143105390,2240,2240,2240,2240,6
|
|
20230613,133000,143091950,2240,2240,2240,2240,100
|
|
20230613,132900,142867950,2235,2245,2245,2235,2500
|
|
20230613,132800,137271215,2245,2245,2245,2245,0
|
|
20230613,132700,137271215,2245,2245,2245,2245,144
|
|
20230613,132600,136947935,2245,2245,2245,2245,400
|
|
20230613,132500,136049935,2245,2245,2245,2245,116
|
|
20230613,132400,135789515,2250,2250,2250,2250,312
|
|
20230613,132300,135087515,2250,2250,2250,2245,42
|
|
20230613,132200,134993115,2245,2245,2245,2245,71
|
|
20230613,132100,134833720,2240,2245,2245,2240,24
|
|
20230613,132000,134779875,2245,2250,2250,2245,939
|
|
20230613,131900,132669855,2250,2250,2250,2250,40
|
|
20230613,131800,132579855,2255,2255,2255,2250,577
|
|
20230613,131700,131278770,2250,2235,2250,2235,9092
|
|
20230613,131600,110889770,2230,2230,2230,2230,2
|
|
20230613,131500,110885310,2230,2230,2230,2230,8
|
|
20230613,131400,110867470,2230,2230,2230,2230,30
|
|
20230613,131300,110800570,2230,2230,2230,2230,0
|
|
20230613,131200,110800570,2230,2230,2230,2230,273
|
|
20230613,131100,110191780,2225,2225,2225,2225,10
|
|
20230613,131000,110169530,2230,2230,2230,2230,10
|
|
20230613,130900,110147230,2230,2220,2230,2220,1924
|
|
20230613,130800,105857710,2220,2220,2220,2220,0
|
|
20230613,130700,105857710,2220,2225,2225,2220,5
|
|
20230613,130600,105846600,2220,2220,2220,2220,48
|
|
20230613,130500,105740040,2220,2220,2220,2220,12
|
|
20230613,130400,105713400,2220,2220,2220,2220,0
|
|
20230613,130300,105713400,2220,2220,2220,2220,0
|
|
20230613,130200,105713400,2220,2220,2220,2220,0
|
|
20230613,130100,105713400,2220,2220,2220,2220,500
|
|
20230613,130000,104603400,2225,2225,2225,2225,528
|
|
20230613,125900,103428600,2230,2230,2230,2230,0
|
|
20230613,125800,103428600,2230,2230,2230,2230,0
|
|
20230613,125700,103428600,2230,2230,2230,2230,0
|
|
20230613,125600,103428600,2230,2225,2230,2225,1541
|
|
20230613,125500,99999870,2225,2225,2225,2225,1
|
|
20230613,125400,99997645,2225,2225,2225,2225,0
|
|
20230613,125300,99997645,2225,2225,2225,2225,0
|
|
20230613,125200,99997645,2225,2225,2225,2225,0
|
|
20230613,125100,99997645,2225,2225,2225,2225,100
|
|
20230613,125000,99775145,2220,2220,2220,2220,118
|
|
20230613,124900,99513185,2220,2220,2220,2220,1
|
|
20230613,124800,99510965,2225,2225,2225,2225,1
|
|
20230613,124700,99508740,2225,2225,2225,2225,124
|
|
20230613,124600,99232840,2225,2225,2225,2225,30
|
|
20230613,124500,99166090,2225,2220,2225,2220,2
|
|
20230613,124400,99161645,2225,2225,2225,2225,1
|
|
20230613,124300,99159420,2225,2225,2225,2225,0
|
|
20230613,124200,99159420,2225,2225,2225,2225,0
|
|
20230613,124100,99159420,2225,2225,2225,2225,0
|
|
20230613,124000,99159420,2225,2225,2225,2225,1
|
|
20230613,123900,99157195,2220,2220,2220,2220,0
|
|
20230613,123800,99157195,2220,2220,2220,2220,45
|
|
20230613,123700,99057295,2220,2220,2220,2220,0
|
|
20230613,123600,99057295,2220,2220,2220,2220,500
|
|
20230613,123500,97947295,2220,2220,2220,2220,0
|
|
20230613,123400,97947295,2220,2225,2225,2220,199
|
|
20230613,123300,97505500,2225,2220,2225,2220,2
|
|
20230613,123200,97501055,2220,2220,2220,2220,50
|
|
20230613,123100,97390055,2230,2230,2230,2230,0
|
|
20230613,123000,97390055,2230,2230,2230,2230,12
|
|
20230613,122900,97363295,2230,2230,2230,2230,0
|
|
20230613,122800,97363295,2230,2230,2230,2230,0
|
|
20230613,122700,97363295,2230,2230,2230,2230,0
|
|
20230613,122600,97363295,2230,2230,2230,2230,202
|
|
20230613,122500,96912835,2230,2230,2230,2230,2900
|
|
20230613,122400,90445835,2225,2225,2225,2225,0
|
|
20230613,122300,90445835,2225,2225,2225,2225,0
|
|
20230613,122200,90445835,2225,2225,2225,2225,500
|
|
20230613,122100,89333335,2225,2225,2225,2225,0
|
|
20230613,122000,89333335,2225,2225,2225,2225,0
|
|
20230613,121900,89333335,2225,2225,2225,2225,0
|
|
20230613,121800,89333335,2225,2230,2230,2225,106
|
|
20230613,121700,89097450,2230,2230,2230,2230,0
|
|
20230613,121600,89097450,2230,2230,2230,2230,3
|
|
20230613,121500,89090760,2225,2225,2225,2225,60
|
|
20230613,121400,88957260,2230,2230,2230,2230,0
|
|
20230613,121300,88957260,2230,2230,2230,2230,1
|
|
20230613,121200,88955030,2230,2230,2230,2230,300
|
|
20230613,121100,88286030,2225,2225,2225,2225,0
|
|
20230613,121000,88286030,2225,2225,2225,2225,200
|
|
20230613,120900,87841030,2225,2230,2230,2225,750
|
|
20230613,120800,86168780,2230,2230,2230,2230,1
|
|
20230613,120700,86166550,2230,2230,2230,2230,5
|
|
20230613,120600,86155400,2230,2230,2230,2230,0
|
|
20230613,120500,86155400,2230,2230,2230,2230,0
|
|
20230613,120400,86155400,2230,2230,2230,2230,0
|
|
20230613,120300,86155400,2230,2230,2230,2230,2
|
|
20230613,120200,86150940,2230,2230,2230,2230,0
|
|
20230613,120100,86150940,2230,2230,2230,2230,2
|
|
20230613,120000,86146480,2230,2230,2230,2230,10
|
|
20230613,115900,86124180,2225,2225,2225,2225,0
|
|
20230613,115800,86124180,2225,2225,2225,2225,306
|
|
20230613,115700,85443330,2225,2225,2225,2225,11
|
|
20230613,115600,85418855,2225,2225,2225,2225,0
|
|
20230613,115500,85418855,2225,2225,2225,2225,1
|
|
20230613,115400,85416630,2225,2225,2225,2225,0
|
|
20230613,115300,85416630,2225,2225,2225,2225,7
|
|
20230613,115200,85401055,2225,2225,2225,2225,0
|
|
20230613,115100,85401055,2225,2225,2225,2225,200
|
|
20230613,115000,84956055,2225,2225,2225,2225,360
|
|
20230613,114900,84155055,2225,2230,2230,2225,29
|
|
20230613,114800,84090390,2230,2230,2230,2230,40
|
|
20230613,114700,84001190,2220,2220,2220,2220,0
|
|
20230613,114600,84001190,2220,2220,2220,2220,0
|
|
20230613,114500,84001190,2220,2220,2220,2220,0
|
|
20230613,114400,84001190,2220,2220,2220,2220,0
|
|
20230613,114300,84001190,2220,2220,2220,2220,0
|
|
20230613,114200,84001190,2220,2220,2220,2220,0
|
|
20230613,114100,84001190,2220,2220,2220,2220,0
|
|
20230613,114000,84001190,2220,2220,2220,2220,90
|
|
20230613,113900,83801390,2220,2220,2220,2220,0
|
|
20230613,113800,83801390,2220,2220,2220,2220,0
|
|
20230613,113700,83801390,2220,2220,2220,2220,6
|
|
20230613,113600,83788070,2220,2220,2220,2220,0
|
|
20230613,113500,83788070,2220,2220,2220,2220,0
|
|
20230613,113400,83788070,2220,2220,2220,2220,17
|
|
20230613,113300,83750330,2220,2220,2220,2220,0
|
|
20230613,113200,83750330,2220,2220,2220,2220,1
|
|
20230613,113100,83748110,2230,2225,2230,2225,59
|
|
20230613,113000,83616830,2225,2225,2225,2225,197
|
|
20230613,112900,83178505,2220,2220,2220,2220,0
|
|
20230613,112800,83178505,2220,2220,2220,2220,0
|
|
20230613,112700,83178505,2220,2220,2220,2220,102
|
|
20230613,112600,82952065,2230,2230,2230,2230,0
|
|
20230613,112500,82952065,2230,2230,2230,2230,2
|
|
20230613,112400,82947605,2230,2225,2230,2225,17
|
|
20230613,112300,82909755,2230,2230,2230,2230,5
|
|
20230613,112200,82898605,2230,2230,2230,2230,500
|
|
20230613,112100,81783605,2230,2230,2230,2230,0
|
|
20230613,112000,81783605,2230,2225,2230,2225,42
|
|
20230613,111900,81689955,2225,2225,2225,2225,70
|
|
20230613,111800,81534205,2225,2225,2225,2225,155
|
|
20230613,111700,81189330,2225,2225,2225,2225,0
|
|
20230613,111600,81189330,2225,2225,2225,2225,93
|
|
20230613,111500,80982405,2220,2220,2220,2220,0
|
|
20230613,111400,80982405,2220,2220,2220,2220,151
|
|
20230613,111300,80647185,2220,2220,2220,2220,40
|
|
20230613,111200,80558385,2220,2220,2220,2220,0
|
|
20230613,111100,80558385,2220,2220,2220,2220,951
|
|
20230613,111000,78447165,2220,2220,2220,2220,3610
|
|
20230613,110900,70432965,2215,2215,2215,2215,806
|
|
20230613,110800,68647675,2220,2220,2220,2220,12
|
|
20230613,110700,68621035,2220,2220,2220,2220,0
|
|
20230613,110600,68621035,2220,2220,2220,2220,0
|
|
20230613,110500,68621035,2220,2215,2220,2215,20
|
|
20230613,110400,68576685,2215,2210,2215,2210,6089
|
|
20230613,110300,55111810,2205,2205,2205,2205,0
|
|
20230613,110200,55111810,2205,2205,2205,2205,105
|
|
20230613,110100,54880285,2205,2205,2205,2205,20
|
|
20230613,110000,54836185,2210,2210,2210,2210,0
|
|
20230613,105900,54836185,2210,2210,2210,2210,804
|
|
20230613,105800,53059345,2205,2205,2205,2205,0
|
|
20230613,105700,53059345,2205,2205,2205,2205,74
|
|
20230613,105600,52896175,2210,2210,2210,2210,0
|
|
20230613,105500,52896175,2210,2210,2210,2210,26
|
|
20230613,105400,52838715,2210,2210,2210,2210,5
|
|
20230613,105300,52827665,2210,2210,2210,2210,0
|
|
20230613,105200,52827665,2210,2210,2210,2210,0
|
|
20230613,105100,52827665,2210,2210,2210,2210,0
|
|
20230613,105000,52827665,2210,2210,2210,2210,0
|
|
20230613,104900,52827665,2210,2210,2210,2210,0
|
|
20230613,104800,52827665,2210,2210,2210,2210,11
|
|
20230613,104700,52803355,2215,2215,2215,2215,0
|
|
20230613,104600,52803355,2215,2215,2215,2215,0
|
|
20230613,104500,52803355,2215,2215,2215,2215,1
|
|
20230613,104400,52801140,2205,2205,2205,2205,0
|
|
20230613,104300,52801140,2205,2205,2205,2205,0
|
|
20230613,104200,52801140,2205,2205,2205,2205,0
|
|
20230613,104100,52801140,2205,2205,2205,2205,0
|
|
20230613,104000,52801140,2205,2205,2205,2205,50
|
|
20230613,103900,52690890,2205,2205,2205,2205,0
|
|
20230613,103800,52690890,2205,2210,2210,2205,920
|
|
20230613,103700,50662140,2215,2215,2215,2215,0
|
|
20230613,103600,50662140,2215,2215,2215,2215,1
|
|
20230613,103500,50659925,2215,2215,2215,2215,0
|
|
20230613,103400,50659925,2215,2215,2215,2215,0
|
|
20230613,103300,50659925,2215,2215,2215,2215,0
|
|
20230613,103200,50659925,2215,2215,2215,2215,0
|
|
20230613,103100,50659925,2215,2215,2215,2215,0
|
|
20230613,103000,50659925,2215,2215,2215,2215,0
|
|
20230613,102900,50659925,2215,2215,2215,2215,0
|
|
20230613,102800,50659925,2215,2215,2215,2215,2
|
|
20230613,102700,50655495,2215,2215,2215,2215,5
|
|
20230613,102600,50644420,2210,2210,2210,2210,0
|
|
20230613,102500,50644420,2210,2210,2210,2210,0
|
|
20230613,102400,50644420,2210,2210,2210,2210,6529
|
|
20230613,102300,36215330,2205,2205,2205,2205,0
|
|
20230613,102200,36215330,2205,2205,2205,2205,500
|
|
20230613,102100,35112830,2200,2200,2200,2200,2
|
|
20230613,102000,35108430,2200,2200,2200,2200,10
|
|
20230613,101900,35086430,2200,2210,2210,2200,118
|
|
20230613,101800,34826330,2205,2205,2205,2205,50
|
|
20230613,101700,34716080,2205,2205,2205,2205,0
|
|
20230613,101600,34716080,2205,2205,2205,2205,3
|
|
20230613,101500,34709465,2210,2210,2210,2210,0
|
|
20230613,101400,34709465,2210,2210,2210,2210,10
|
|
20230613,101300,34687365,2210,2210,2210,2210,10
|
|
20230613,101200,34665265,2210,2210,2210,2210,0
|
|
20230613,101100,34665265,2210,2210,2210,2210,1
|
|
20230613,101000,34663055,2205,2205,2205,2205,15
|
|
20230613,100900,34629980,2215,2210,2215,2200,574
|
|
20230613,100800,33366190,2215,2215,2215,2215,4
|
|
20230613,100700,33357330,2215,2215,2215,2215,300
|
|
20230613,100600,32692830,2215,2215,2215,2215,500
|
|
20230613,100500,31585330,2215,2215,2215,2215,52
|
|
20230613,100400,31470150,2215,2215,2215,2215,0
|
|
20230613,100300,31470150,2215,2215,2215,2215,30
|
|
20230613,100200,31403700,2215,2210,2215,2205,710
|
|
20230613,100100,29831200,2205,2205,2205,2205,1
|
|
20230613,100000,29828995,2205,2205,2205,2205,0
|
|
20230613,095900,29828995,2205,2205,2205,2205,13
|
|
20230613,095800,29800330,2215,2215,2215,2215,1
|
|
20230613,095700,29798115,2215,2215,2215,2215,0
|
|
20230613,095600,29798115,2215,2215,2215,2215,40
|
|
20230613,095500,29709515,2215,2215,2215,2215,0
|
|
20230613,095400,29709515,2215,2215,2215,2215,0
|
|
20230613,095300,29709515,2215,2215,2215,2215,0
|
|
20230613,095200,29709515,2215,2215,2215,2215,0
|
|
20230613,095100,29709515,2215,2215,2215,2215,0
|
|
20230613,095000,29709515,2215,2215,2215,2215,100
|
|
20230613,094900,29488015,2215,2215,2215,2215,0
|
|
20230613,094800,29488015,2215,2215,2220,2215,1061
|
|
20230613,094700,27137880,2215,2215,2215,2215,252
|
|
20230613,094600,26579700,2210,2210,2210,2210,0
|
|
20230613,094500,26579700,2210,2210,2210,2210,296
|
|
20230613,094400,25925540,2210,2210,2210,2210,0
|
|
20230613,094300,25925540,2210,2210,2210,2210,26
|
|
20230613,094200,25868080,2210,2210,2210,2210,200
|
|
20230613,094100,25426080,2210,2210,2210,2210,0
|
|
20230613,094000,25426080,2210,2210,2210,2210,0
|
|
20230613,093900,25426080,2210,2210,2210,2210,48
|
|
20230613,093800,25320000,2215,2215,2215,2215,0
|
|
20230613,093700,25320000,2215,2215,2215,2215,0
|
|
20230613,093600,25320000,2215,2215,2215,2215,0
|
|
20230613,093500,25320000,2215,2215,2215,2215,0
|
|
20230613,093400,25320000,2215,2215,2215,2215,0
|
|
20230613,093300,25320000,2215,2215,2215,2215,101
|
|
20230613,093200,25096285,2220,2205,2220,2205,1722
|
|
20230613,093100,21288775,2205,2200,2205,2200,420
|
|
20230613,093000,20363025,2200,2200,2200,2200,10
|
|
20230613,092900,20341025,2185,2185,2185,2185,0
|
|
20230613,092800,20341025,2185,2190,2190,2185,2365
|
|
20230613,092700,15169650,2190,2190,2190,2190,2
|
|
20230613,092600,15165270,2190,2190,2190,2190,1
|
|
20230613,092500,15163080,2190,2190,2190,2190,1
|
|
20230613,092400,15160890,2190,2190,2190,2190,486
|
|
20230613,092300,14096550,2190,2190,2190,2190,321
|
|
20230613,092200,13393560,2190,2190,2190,2190,2
|
|
20230613,092100,13389180,2190,2190,2190,2190,1
|
|
20230613,092000,13386990,2190,2190,2190,2190,1
|
|
20230613,091900,13384800,2190,2190,2190,2190,41
|
|
20230613,091800,13295010,2190,2200,2200,2190,135
|
|
20230613,091700,12998060,2200,2200,2200,2200,131
|
|
20230613,091600,12709860,2200,2200,2200,2200,1
|
|
20230613,091500,12707660,2205,2205,2205,2205,595
|
|
20230613,091400,11395685,2205,2190,2205,2190,2
|
|
20230613,091300,11391290,2200,2200,2200,2200,0
|
|
20230613,091200,11391290,2200,2200,2200,2200,75
|
|
20230613,091100,11226290,2200,2200,2200,2200,20
|
|
20230613,091000,11182290,2200,2190,2200,2190,516
|
|
20230613,090900,10047560,2190,2190,2190,2190,0
|
|
20230613,090800,10047560,2190,2190,2190,2190,451
|
|
20230613,090700,9059870,2190,2190,2190,2190,10
|
|
20230613,090600,9037970,2190,2195,2195,2190,60
|
|
20230613,090500,8906300,2190,2190,2190,2190,1
|
|
20230613,090400,8904110,2190,2200,2205,2190,457
|
|
20230613,090300,7898715,2200,2200,2200,2200,500
|
|
20230613,090200,6798715,2200,2200,2200,2200,3
|
|
20230613,090100,6792115,2210,2205,2210,2200,301
|
|
20230613,090000,6128405,2205,2180,2205,2180,2799
|