581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183800,476708890,2795,2795,2795,2795,2626
|
|
20230613,183700,476708890,2795,2795,2795,2795,0
|
|
20230613,183600,476708890,2795,2795,2795,2795,0
|
|
20230613,183500,476708890,2795,2795,2795,2795,0
|
|
20230613,183400,476708890,2795,2795,2795,2795,0
|
|
20230613,183300,476708890,2795,2795,2795,2795,0
|
|
20230613,183200,476708890,2795,2795,2795,2795,0
|
|
20230613,183100,476708890,2795,2795,2795,2795,0
|
|
20230613,183000,476708890,2795,2795,2795,2795,0
|
|
20230613,182900,476708890,2795,2795,2795,2795,0
|
|
20230613,182800,476708890,2795,2795,2795,2795,0
|
|
20230613,182700,476708890,2795,2795,2795,2795,0
|
|
20230613,182600,476708890,2795,2795,2795,2795,0
|
|
20230613,182500,476708890,2795,2795,2795,2795,0
|
|
20230613,182400,476708890,2795,2795,2795,2795,0
|
|
20230613,182300,476708890,2795,2795,2795,2795,0
|
|
20230613,182200,476708890,2795,2795,2795,2795,0
|
|
20230613,182100,476708890,2795,2795,2795,2795,0
|
|
20230613,182000,476708890,2795,2795,2795,2795,0
|
|
20230613,181900,476708890,2795,2795,2795,2795,0
|
|
20230613,181800,476708890,2795,2795,2795,2795,0
|
|
20230613,181700,476708890,2795,2795,2795,2795,0
|
|
20230613,181600,476708890,2795,2795,2795,2795,0
|
|
20230613,181500,476708890,2795,2795,2795,2795,0
|
|
20230613,181400,476708890,2795,2795,2795,2795,0
|
|
20230613,181300,476708890,2795,2795,2795,2795,0
|
|
20230613,181200,476708890,2795,2795,2795,2795,0
|
|
20230613,181100,476708890,2795,2795,2795,2795,0
|
|
20230613,181000,476708890,2795,2795,2795,2795,0
|
|
20230613,180900,476708890,2795,2795,2795,2795,0
|
|
20230613,180800,476708890,2795,2795,2795,2795,2626
|
|
20230613,180700,476708890,2795,2795,2795,2795,0
|
|
20230613,180600,476708890,2795,2795,2795,2795,0
|
|
20230613,180500,476708890,2795,2795,2795,2795,0
|
|
20230613,180400,476708890,2795,2795,2795,2795,0
|
|
20230613,180300,476708890,2795,2795,2795,2795,0
|
|
20230613,180200,476708890,2795,2795,2795,2795,0
|
|
20230613,180100,476708890,2795,2795,2795,2795,0
|
|
20230613,180000,476708890,2795,2795,2795,2795,0
|
|
20230613,175900,476708890,2795,2795,2795,2795,0
|
|
20230613,175800,476708890,2795,2795,2795,2795,0
|
|
20230613,175700,476708890,2795,2795,2795,2795,0
|
|
20230613,175600,476708890,2795,2795,2795,2795,0
|
|
20230613,175500,476708890,2795,2795,2795,2795,0
|
|
20230613,175400,476708890,2795,2795,2795,2795,0
|
|
20230613,175300,476708890,2795,2795,2795,2795,0
|
|
20230613,175200,476708890,2795,2795,2795,2795,0
|
|
20230613,175100,476708890,2795,2795,2795,2795,0
|
|
20230613,175000,476708890,2795,2795,2795,2795,0
|
|
20230613,174900,476708890,2795,2795,2795,2795,0
|
|
20230613,174800,476708890,2795,2795,2795,2795,0
|
|
20230613,174700,476708890,2795,2795,2795,2795,0
|
|
20230613,174600,476708890,2795,2795,2795,2795,0
|
|
20230613,174500,476708890,2795,2795,2795,2795,0
|
|
20230613,174400,476708890,2795,2795,2795,2795,0
|
|
20230613,174300,476708890,2795,2795,2795,2795,0
|
|
20230613,174200,476708890,2795,2795,2795,2795,0
|
|
20230613,174100,476708890,2795,2795,2795,2795,0
|
|
20230613,174000,476708890,2795,2795,2795,2795,0
|
|
20230613,173900,476708890,2795,2795,2795,2795,0
|
|
20230613,173800,476708890,2795,2795,2795,2795,2626
|
|
20230613,173700,476708890,2795,2795,2795,2795,0
|
|
20230613,173600,476708890,2795,2795,2795,2795,0
|
|
20230613,173500,476708890,2795,2795,2795,2795,0
|
|
20230613,173400,476708890,2795,2795,2795,2795,0
|
|
20230613,173300,476708890,2795,2795,2795,2795,0
|
|
20230613,173200,476708890,2795,2795,2795,2795,0
|
|
20230613,173100,476708890,2795,2795,2795,2795,0
|
|
20230613,173000,476708890,2795,2795,2795,2795,0
|
|
20230613,172900,476708890,2795,2795,2795,2795,0
|
|
20230613,172800,476708890,2795,2795,2795,2795,0
|
|
20230613,172700,476708890,2795,2795,2795,2795,0
|
|
20230613,172600,476708890,2795,2795,2795,2795,0
|
|
20230613,172500,476708890,2795,2795,2795,2795,0
|
|
20230613,172400,476708890,2795,2795,2795,2795,0
|
|
20230613,172300,476708890,2795,2795,2795,2795,0
|
|
20230613,172200,476708890,2795,2795,2795,2795,0
|
|
20230613,172100,476708890,2795,2795,2795,2795,0
|
|
20230613,172000,476708890,2795,2795,2795,2795,0
|
|
20230613,171900,476708890,2795,2795,2795,2795,0
|
|
20230613,171800,476708890,2795,2795,2795,2795,0
|
|
20230613,171700,476708890,2795,2795,2795,2795,0
|
|
20230613,171600,476708890,2795,2795,2795,2795,0
|
|
20230613,171500,476708890,2795,2795,2795,2795,0
|
|
20230613,171400,476708890,2795,2795,2795,2795,0
|
|
20230613,171300,476708890,2795,2795,2795,2795,0
|
|
20230613,171200,476708890,2795,2795,2795,2795,0
|
|
20230613,171100,476708890,2795,2795,2795,2795,0
|
|
20230613,171000,476708890,2795,2795,2795,2795,0
|
|
20230613,170900,476708890,2795,2795,2795,2795,0
|
|
20230613,170800,476708890,2795,2795,2795,2795,2626
|
|
20230613,170700,476708890,2795,2795,2795,2795,0
|
|
20230613,170600,476708890,2795,2795,2795,2795,0
|
|
20230613,170500,476708890,2795,2795,2795,2795,0
|
|
20230613,170400,476708890,2795,2795,2795,2795,0
|
|
20230613,170300,476708890,2795,2795,2795,2795,0
|
|
20230613,170200,476708890,2795,2795,2795,2795,0
|
|
20230613,170100,476708890,2795,2795,2795,2795,0
|
|
20230613,170000,476708890,2795,2795,2795,2795,0
|
|
20230613,165900,476708890,2795,2795,2795,2795,0
|
|
20230613,165800,476708890,2795,2795,2795,2795,0
|
|
20230613,165700,476708890,2795,2795,2795,2795,0
|
|
20230613,165600,476708890,2795,2795,2795,2795,0
|
|
20230613,165500,476708890,2795,2795,2795,2795,0
|
|
20230613,165400,476708890,2795,2795,2795,2795,0
|
|
20230613,165300,476708890,2795,2795,2795,2795,0
|
|
20230613,165200,476708890,2795,2795,2795,2795,0
|
|
20230613,165100,476708890,2795,2795,2795,2795,0
|
|
20230613,165000,476708890,2795,2795,2795,2795,0
|
|
20230613,164900,476708890,2795,2795,2795,2795,0
|
|
20230613,164800,476708890,2795,2795,2795,2795,0
|
|
20230613,164700,476708890,2795,2795,2795,2795,0
|
|
20230613,164600,476708890,2795,2795,2795,2795,0
|
|
20230613,164500,476708890,2795,2795,2795,2795,0
|
|
20230613,164400,476708890,2795,2795,2795,2795,0
|
|
20230613,164300,476708890,2795,2795,2795,2795,0
|
|
20230613,164200,476708890,2795,2795,2795,2795,0
|
|
20230613,164100,476708890,2795,2795,2795,2795,0
|
|
20230613,164000,476708890,2795,2795,2795,2795,0
|
|
20230613,163900,476708890,2795,2795,2795,2795,0
|
|
20230613,163800,476708890,2795,2795,2795,2795,2626
|
|
20230613,163700,476708890,2795,2795,2795,2795,0
|
|
20230613,163600,476708890,2795,2795,2795,2795,0
|
|
20230613,163500,476708890,2795,2795,2795,2795,0
|
|
20230613,163400,476708890,2795,2795,2795,2795,0
|
|
20230613,163300,476708890,2795,2795,2795,2795,0
|
|
20230613,163200,476708890,2795,2795,2795,2795,0
|
|
20230613,163100,476708890,2795,2795,2795,2795,0
|
|
20230613,163000,476708890,2795,2795,2795,2795,0
|
|
20230613,162900,476708890,2795,2795,2795,2795,0
|
|
20230613,162800,476708890,2795,2795,2795,2795,0
|
|
20230613,162700,476708890,2795,2795,2795,2795,0
|
|
20230613,162600,476708890,2795,2795,2795,2795,0
|
|
20230613,162500,476708890,2795,2795,2795,2795,0
|
|
20230613,162400,476708890,2795,2795,2795,2795,0
|
|
20230613,162300,476708890,2795,2795,2795,2795,0
|
|
20230613,162200,476708890,2795,2795,2795,2795,0
|
|
20230613,162100,476708890,2795,2795,2795,2795,0
|
|
20230613,162000,476708890,2795,2795,2795,2795,0
|
|
20230613,161900,476708890,2795,2795,2795,2795,0
|
|
20230613,161800,476708890,2795,2795,2795,2795,0
|
|
20230613,161700,476708890,2795,2795,2795,2795,0
|
|
20230613,161600,476708890,2795,2795,2795,2795,0
|
|
20230613,161500,476708890,2795,2795,2795,2795,0
|
|
20230613,161400,476708890,2795,2795,2795,2795,0
|
|
20230613,161300,476708890,2795,2795,2795,2795,0
|
|
20230613,161200,476708890,2795,2795,2795,2795,0
|
|
20230613,161100,476708890,2795,2795,2795,2795,0
|
|
20230613,161000,476708890,2795,2795,2795,2795,0
|
|
20230613,160900,476708890,2795,2795,2795,2795,0
|
|
20230613,160800,476708890,2795,2795,2795,2795,2626
|
|
20230613,160700,476708890,2795,2795,2795,2795,0
|
|
20230613,160600,476708890,2795,2795,2795,2795,0
|
|
20230613,160500,476708890,2795,2795,2795,2795,0
|
|
20230613,160400,476708890,2795,2795,2795,2795,0
|
|
20230613,160300,476708890,2795,2795,2795,2795,0
|
|
20230613,160200,476708890,2795,2795,2795,2795,0
|
|
20230613,160100,476708890,2795,2795,2795,2795,0
|
|
20230613,160000,476708890,2795,2795,2795,2795,0
|
|
20230613,155900,476708890,2795,2795,2795,2795,0
|
|
20230613,155800,476708890,2795,2795,2795,2795,0
|
|
20230613,155700,476708890,2795,2795,2795,2795,0
|
|
20230613,155600,476708890,2795,2795,2795,2795,0
|
|
20230613,155500,476708890,2795,2795,2795,2795,0
|
|
20230613,155400,476708890,2795,2795,2795,2795,0
|
|
20230613,155300,476708890,2795,2795,2795,2795,0
|
|
20230613,155200,476708890,2795,2795,2795,2795,0
|
|
20230613,155100,476708890,2795,2795,2795,2795,0
|
|
20230613,155000,476708890,2795,2795,2795,2795,0
|
|
20230613,154900,476708890,2795,2795,2795,2795,0
|
|
20230613,154800,476708890,2795,2795,2795,2795,0
|
|
20230613,154700,476708890,2795,2795,2795,2795,0
|
|
20230613,154600,476708890,2795,2795,2795,2795,0
|
|
20230613,154500,476708890,2795,2795,2795,2795,0
|
|
20230613,154400,476708890,2795,2795,2795,2795,0
|
|
20230613,154300,476708890,2795,2795,2795,2795,0
|
|
20230613,154200,476708890,2795,2795,2795,2795,0
|
|
20230613,154100,476708890,2795,2795,2795,2795,0
|
|
20230613,154000,476708890,2795,2795,2795,2795,0
|
|
20230613,153900,476708890,2795,2795,2795,2795,0
|
|
20230613,153800,476708890,2795,2795,2795,2795,2626
|
|
20230613,153700,476708890,2795,2795,2795,2795,0
|
|
20230613,153600,476708890,2795,2795,2795,2795,0
|
|
20230613,153500,476708890,2795,2795,2795,2795,0
|
|
20230613,153400,476708890,2795,2795,2795,2795,0
|
|
20230613,153300,476708890,2795,2795,2795,2795,0
|
|
20230613,153200,476708890,2795,2795,2795,2795,0
|
|
20230613,153100,476708890,2795,2795,2795,2795,0
|
|
20230613,153000,476708890,2795,2795,2795,2795,2626
|
|
20230613,152900,469369220,2800,2800,2800,2800,0
|
|
20230613,152800,469369220,2800,2800,2800,2800,0
|
|
20230613,152700,469369220,2800,2800,2800,2800,0
|
|
20230613,152600,469369220,2800,2800,2800,2800,0
|
|
20230613,152500,469369220,2800,2800,2800,2800,0
|
|
20230613,152400,469369220,2800,2800,2800,2800,0
|
|
20230613,152300,469369220,2800,2800,2800,2800,0
|
|
20230613,152200,469369220,2800,2800,2800,2800,0
|
|
20230613,152100,469369220,2800,2800,2800,2800,0
|
|
20230613,152000,469369220,2800,2800,2800,2800,0
|
|
20230613,151900,469369220,2800,2800,2800,2800,500
|
|
20230613,151800,467969220,2805,2805,2805,2805,0
|
|
20230613,151700,467969220,2805,2805,2805,2805,0
|
|
20230613,151600,467969220,2805,2805,2805,2805,3
|
|
20230613,151500,467960805,2810,2795,2810,2795,66
|
|
20230613,151400,467776305,2800,2800,2800,2800,548
|
|
20230613,151300,466241905,2795,2795,2795,2795,42
|
|
20230613,151200,466124515,2800,2800,2800,2800,42
|
|
20230613,151100,466006915,2795,2795,2795,2795,41
|
|
20230613,151000,465892320,2800,2800,2800,2800,4
|
|
20230613,150900,465881120,2795,2795,2795,2795,0
|
|
20230613,150800,465881120,2795,2800,2800,2795,718
|
|
20230613,150700,463872490,2800,2810,2810,2800,41
|
|
20230613,150600,463757600,2800,2800,2800,2800,106
|
|
20230613,150500,463460800,2805,2805,2805,2805,2000
|
|
20230613,150400,457850800,2795,2790,2795,2790,827
|
|
20230613,150300,455539385,2795,2795,2795,2795,278
|
|
20230613,150200,454762375,2805,2805,2805,2805,0
|
|
20230613,150100,454762375,2805,2805,2805,2805,3
|
|
20230613,150000,454753960,2805,2805,2805,2805,0
|
|
20230613,145900,454753960,2805,2805,2805,2805,2
|
|
20230613,145800,454748350,2805,2805,2805,2805,57
|
|
20230613,145700,454588465,2805,2805,2805,2805,0
|
|
20230613,145600,454588465,2805,2805,2805,2805,0
|
|
20230613,145500,454588465,2805,2790,2805,2790,948
|
|
20230613,145400,451943005,2790,2795,2795,2790,106
|
|
20230613,145300,451646755,2795,2795,2795,2795,18
|
|
20230613,145200,451596445,2795,2795,2795,2795,0
|
|
20230613,145100,451596445,2795,2795,2795,2795,8
|
|
20230613,145000,451574085,2795,2795,2795,2795,0
|
|
20230613,144900,451574085,2795,2795,2795,2795,0
|
|
20230613,144800,451574085,2795,2795,2795,2795,1
|
|
20230613,144700,451571290,2805,2805,2805,2805,1
|
|
20230613,144600,451568485,2805,2805,2805,2805,30
|
|
20230613,144500,451484335,2795,2795,2795,2795,0
|
|
20230613,144400,451484335,2795,2795,2795,2795,0
|
|
20230613,144300,451484335,2795,2795,2795,2795,1
|
|
20230613,144200,451481540,2790,2790,2790,2790,0
|
|
20230613,144100,451481540,2790,2805,2805,2790,972
|
|
20230613,144000,448769510,2805,2805,2805,2805,25
|
|
20230613,143900,448699385,2805,2805,2805,2805,10
|
|
20230613,143800,448671335,2805,2800,2805,2800,1505
|
|
20230613,143700,444457285,2795,2795,2795,2795,1001
|
|
20230613,143600,441659490,2795,2795,2795,2795,2
|
|
20230613,143500,441653900,2795,2800,2800,2795,1039
|
|
20230613,143400,438749885,2790,2790,2790,2790,0
|
|
20230613,143300,438749885,2790,2790,2790,2790,2000
|
|
20230613,143200,433169885,2785,2785,2785,2785,399
|
|
20230613,143100,432058670,2790,2795,2795,2790,21
|
|
20230613,143000,431999995,2795,2795,2795,2795,0
|
|
20230613,142900,431999995,2795,2785,2795,2785,145
|
|
20230613,142800,431596000,2785,2790,2790,2785,120
|
|
20230613,142700,431261520,2790,2795,2795,2790,1825
|
|
20230613,142600,426160965,2795,2795,2795,2795,0
|
|
20230613,142500,426160965,2795,2795,2795,2795,1
|
|
20230613,142400,426158170,2795,2795,2795,2795,28
|
|
20230613,142300,426079910,2795,2795,2795,2795,0
|
|
20230613,142200,426079910,2795,2795,2795,2795,1
|
|
20230613,142100,426077115,2790,2790,2790,2790,0
|
|
20230613,142000,426077115,2790,2790,2790,2790,0
|
|
20230613,141900,426077115,2790,2790,2790,2790,941
|
|
20230613,141800,423451725,2790,2790,2790,2790,0
|
|
20230613,141700,423451725,2790,2795,2795,2790,2056
|
|
20230613,141600,417713310,2800,2800,2800,2800,0
|
|
20230613,141500,417713310,2800,2800,2800,2800,0
|
|
20230613,141400,417713310,2800,2800,2800,2800,0
|
|
20230613,141300,417713310,2800,2800,2800,2800,30
|
|
20230613,141200,417629310,2800,2800,2800,2800,100
|
|
20230613,141100,417349310,2795,2800,2800,2795,30
|
|
20230613,141000,417265410,2800,2800,2800,2800,0
|
|
20230613,140900,417265410,2800,2800,2800,2800,430
|
|
20230613,140800,416061410,2800,2800,2800,2800,2
|
|
20230613,140700,416055810,2800,2800,2800,2800,0
|
|
20230613,140600,416055810,2800,2800,2800,2800,17
|
|
20230613,140500,416008210,2800,2800,2800,2800,10
|
|
20230613,140400,415980210,2800,2800,2800,2800,0
|
|
20230613,140300,415980210,2800,2800,2800,2800,22
|
|
20230613,140200,415918610,2800,2800,2800,2800,0
|
|
20230613,140100,415918610,2800,2800,2800,2800,0
|
|
20230613,140000,415918610,2800,2800,2800,2800,2
|
|
20230613,135900,415913010,2800,2800,2800,2800,0
|
|
20230613,135800,415913010,2800,2800,2800,2800,18
|
|
20230613,135700,415862610,2800,2800,2800,2800,1
|
|
20230613,135600,415859810,2805,2805,2805,2805,10
|
|
20230613,135500,415831760,2795,2795,2795,2795,28
|
|
20230613,135400,415753500,2800,2800,2800,2800,0
|
|
20230613,135300,415753500,2800,2800,2800,2800,0
|
|
20230613,135200,415753500,2800,2800,2800,2800,5
|
|
20230613,135100,415739500,2805,2805,2805,2805,0
|
|
20230613,135000,415739500,2805,2805,2805,2805,0
|
|
20230613,134900,415739500,2805,2805,2805,2805,42
|
|
20230613,134800,415621690,2805,2805,2805,2805,0
|
|
20230613,134700,415621690,2805,2805,2805,2805,0
|
|
20230613,134600,415621690,2805,2805,2805,2805,0
|
|
20230613,134500,415621690,2805,2805,2805,2805,0
|
|
20230613,134400,415621690,2805,2805,2805,2805,0
|
|
20230613,134300,415621690,2805,2795,2805,2795,21
|
|
20230613,134200,415562985,2805,2805,2805,2805,0
|
|
20230613,134100,415562985,2805,2805,2805,2805,1
|
|
20230613,134000,415560180,2805,2805,2805,2805,0
|
|
20230613,133900,415560180,2805,2800,2805,2800,2
|
|
20230613,133800,415554575,2790,2790,2790,2790,35
|
|
20230613,133700,415456925,2805,2805,2805,2805,0
|
|
20230613,133600,415456925,2805,2805,2805,2805,0
|
|
20230613,133500,415456925,2805,2805,2805,2805,1
|
|
20230613,133400,415454120,2790,2795,2795,2790,990
|
|
20230613,133300,412691860,2795,2795,2795,2795,0
|
|
20230613,133200,412691860,2795,2795,2795,2795,0
|
|
20230613,133100,412691860,2795,2795,2795,2795,100
|
|
20230613,133000,412412360,2800,2800,2800,2800,148
|
|
20230613,132900,411997960,2800,2800,2800,2800,23
|
|
20230613,132800,411933560,2810,2810,2810,2810,0
|
|
20230613,132700,411933560,2810,2810,2810,2810,600
|
|
20230613,132600,410247560,2810,2810,2810,2810,0
|
|
20230613,132500,410247560,2810,2810,2810,2810,0
|
|
20230613,132400,410247560,2810,2805,2810,2805,2
|
|
20230613,132300,410241945,2790,2790,2790,2790,0
|
|
20230613,132200,410241945,2790,2790,2790,2790,0
|
|
20230613,132100,410241945,2790,2790,2790,2790,400
|
|
20230613,132000,409125945,2790,2800,2800,2790,2315
|
|
20230613,131900,402646450,2805,2805,2805,2805,296
|
|
20230613,131800,401816170,2810,2810,2810,2810,0
|
|
20230613,131700,401816170,2810,2810,2810,2810,20
|
|
20230613,131600,401759970,2810,2810,2810,2810,10
|
|
20230613,131500,401731870,2810,2810,2810,2810,0
|
|
20230613,131400,401731870,2810,2810,2810,2810,1807
|
|
20230613,131300,396654200,2815,2815,2815,2815,0
|
|
20230613,131200,396654200,2815,2815,2815,2815,0
|
|
20230613,131100,396654200,2815,2815,2815,2815,50
|
|
20230613,131000,396513450,2815,2815,2815,2815,0
|
|
20230613,130900,396513450,2815,2815,2815,2815,0
|
|
20230613,130800,396513450,2815,2815,2815,2815,1
|
|
20230613,130700,396510635,2810,2810,2810,2810,0
|
|
20230613,130600,396510635,2810,2810,2810,2810,0
|
|
20230613,130500,396510635,2810,2810,2810,2810,0
|
|
20230613,130400,396510635,2810,2810,2810,2810,0
|
|
20230613,130300,396510635,2810,2810,2810,2810,0
|
|
20230613,130200,396510635,2810,2810,2810,2810,0
|
|
20230613,130100,396510635,2810,2810,2810,2810,0
|
|
20230613,130000,396510635,2810,2810,2810,2810,1
|
|
20230613,125900,396507825,2810,2810,2810,2810,25
|
|
20230613,125800,396437575,2810,2810,2810,2810,8
|
|
20230613,125700,396415095,2810,2810,2810,2810,700
|
|
20230613,125600,394448095,2805,2805,2805,2805,0
|
|
20230613,125500,394448095,2805,2805,2805,2805,35
|
|
20230613,125400,394349920,2810,2810,2810,2810,1
|
|
20230613,125300,394347110,2810,2810,2810,2810,20
|
|
20230613,125200,394290910,2810,2810,2810,2810,0
|
|
20230613,125100,394290910,2810,2810,2810,2810,0
|
|
20230613,125000,394290910,2810,2810,2810,2810,0
|
|
20230613,124900,394290910,2810,2810,2810,2810,207
|
|
20230613,124800,393709240,2810,2810,2810,2810,0
|
|
20230613,124700,393709240,2810,2810,2810,2810,0
|
|
20230613,124600,393709240,2810,2810,2810,2810,10
|
|
20230613,124500,393681140,2795,2795,2795,2795,0
|
|
20230613,124400,393681140,2795,2795,2795,2795,0
|
|
20230613,124300,393681140,2795,2795,2795,2795,0
|
|
20230613,124200,393681140,2795,2795,2795,2795,0
|
|
20230613,124100,393681140,2795,2795,2795,2795,0
|
|
20230613,124000,393681140,2795,2795,2795,2795,0
|
|
20230613,123900,393681140,2795,2800,2800,2795,154
|
|
20230613,123800,393250700,2795,2795,2795,2795,158
|
|
20230613,123700,392809090,2795,2810,2810,2795,3741
|
|
20230613,123600,382345625,2815,2815,2815,2815,1650
|
|
20230613,123500,377700875,2815,2830,2830,2815,552
|
|
20230613,123400,376146215,2830,2815,2830,2815,3250
|
|
20230613,123300,366977880,2805,2805,2805,2805,0
|
|
20230613,123200,366977880,2805,2805,2805,2805,50
|
|
20230613,123100,366837630,2805,2815,2815,2805,90
|
|
20230613,123000,366584310,2815,2810,2820,2810,600
|
|
20230613,122900,364894935,2805,2805,2805,2805,5
|
|
20230613,122800,364880910,2805,2805,2805,2805,5
|
|
20230613,122700,364866885,2795,2795,2795,2795,138
|
|
20230613,122600,364481175,2795,2795,2795,2795,0
|
|
20230613,122500,364481175,2795,2795,2795,2795,0
|
|
20230613,122400,364481175,2795,2805,2805,2795,30
|
|
20230613,122300,364397300,2805,2805,2805,2805,0
|
|
20230613,122200,364397300,2805,2805,2805,2805,0
|
|
20230613,122100,364397300,2805,2805,2805,2805,0
|
|
20230613,122000,364397300,2805,2805,2805,2805,0
|
|
20230613,121900,364397300,2805,2805,2805,2805,0
|
|
20230613,121800,364397300,2805,2805,2805,2805,0
|
|
20230613,121700,364397300,2805,2805,2805,2805,0
|
|
20230613,121600,364397300,2805,2805,2805,2805,0
|
|
20230613,121500,364397300,2805,2805,2805,2805,0
|
|
20230613,121400,364397300,2805,2805,2805,2805,450
|
|
20230613,121300,363135050,2805,2805,2805,2805,1
|
|
20230613,121200,363132245,2790,2790,2790,2790,0
|
|
20230613,121100,363132245,2790,2790,2790,2790,37
|
|
20230613,121000,363029015,2790,2790,2790,2790,0
|
|
20230613,120900,363029015,2790,2790,2790,2790,0
|
|
20230613,120800,363029015,2790,2790,2790,2790,177
|
|
20230613,120700,362535185,2785,2800,2800,2785,288
|
|
20230613,120600,361730980,2800,2800,2800,2800,54
|
|
20230613,120500,361579780,2800,2800,2800,2800,0
|
|
20230613,120400,361579780,2800,2800,2800,2800,0
|
|
20230613,120300,361579780,2800,2800,2800,2800,59
|
|
20230613,120200,361414580,2800,2800,2800,2800,60
|
|
20230613,120100,361246580,2800,2800,2800,2800,1550
|
|
20230613,120000,356906580,2795,2795,2795,2790,101
|
|
20230613,115900,356624290,2795,2795,2795,2795,2
|
|
20230613,115800,356618700,2795,2795,2795,2795,15
|
|
20230613,115700,356576775,2800,2795,2800,2795,58
|
|
20230613,115600,356414385,2795,2800,2800,2795,41
|
|
20230613,115500,356299595,2800,2800,2800,2800,0
|
|
20230613,115400,356299595,2800,2800,2800,2800,39
|
|
20230613,115300,356190395,2795,2795,2795,2795,1
|
|
20230613,115200,356187600,2795,2795,2800,2795,42
|
|
20230613,115100,356070015,2795,2795,2795,2795,3
|
|
20230613,115000,356061630,2800,2800,2800,2795,63
|
|
20230613,114900,355885255,2800,2800,2800,2800,39
|
|
20230613,114800,355776055,2800,2800,2800,2800,0
|
|
20230613,114700,355776055,2800,2800,2800,2800,39
|
|
20230613,114600,355666855,2795,2795,2795,2795,9
|
|
20230613,114500,355641700,2790,2790,2790,2790,0
|
|
20230613,114400,355641700,2790,2790,2790,2790,0
|
|
20230613,114300,355641700,2790,2790,2790,2790,0
|
|
20230613,114200,355641700,2790,2790,2790,2790,96
|
|
20230613,114100,355373860,2785,2795,2795,2785,1222
|
|
20230613,114000,351965520,2800,2800,2800,2800,89
|
|
20230613,113900,351716320,2800,2810,2810,2800,1696
|
|
20230613,113800,346967260,2810,2810,2815,2810,43
|
|
20230613,113700,346846235,2810,2810,2810,2810,32
|
|
20230613,113600,346756315,2810,2810,2815,2810,42
|
|
20230613,113500,346638100,2810,2810,2810,2810,1
|
|
20230613,113400,346635290,2810,2810,2815,2810,40
|
|
20230613,113300,346522700,2815,2815,2815,2815,0
|
|
20230613,113200,346522700,2815,2815,2815,2815,39
|
|
20230613,113100,346412915,2815,2815,2815,2815,39
|
|
20230613,113000,346303130,2815,2815,2815,2815,0
|
|
20230613,112900,346303130,2815,2815,2815,2815,40
|
|
20230613,112800,346190530,2815,2815,2815,2815,50
|
|
20230613,112700,346049780,2815,2815,2820,2815,1756
|
|
20230613,112600,341106200,2820,2820,2820,2820,0
|
|
20230613,112500,341106200,2820,2815,2820,2815,1503
|
|
20230613,112400,336872755,2815,2805,2815,2805,3037
|
|
20230613,112300,328325435,2805,2805,2805,2805,43
|
|
20230613,112200,328204820,2810,2795,2810,2795,1542
|
|
20230613,112100,323872450,2795,2795,2795,2795,48
|
|
20230613,112000,323738290,2795,2795,2795,2795,0
|
|
20230613,111900,323738290,2795,2795,2795,2795,0
|
|
20230613,111800,323738290,2795,2795,2795,2795,105
|
|
20230613,111700,323444815,2790,2800,2800,2790,200
|
|
20230613,111600,322885745,2800,2800,2800,2795,249
|
|
20230613,111500,322189540,2800,2800,2800,2800,38
|
|
20230613,111400,322083140,2790,2790,2790,2790,1092
|
|
20230613,111300,319036460,2795,2795,2795,2795,1207
|
|
20230613,111200,315662895,2785,2785,2785,2785,0
|
|
20230613,111100,315662895,2785,2805,2805,2785,1571
|
|
20230613,111000,311272365,2810,2810,2810,2810,0
|
|
20230613,110900,311272365,2810,2805,2810,2805,42
|
|
20230613,110800,311154360,2805,2805,2805,2805,500
|
|
20230613,110700,309751860,2805,2805,2805,2805,41
|
|
20230613,110600,309636855,2795,2795,2795,2795,0
|
|
20230613,110500,309636855,2795,2805,2805,2795,712
|
|
20230613,110400,307646605,2810,2810,2810,2810,0
|
|
20230613,110300,307646605,2810,2785,2810,2785,3700
|
|
20230613,110200,297297105,2785,2780,2785,2780,345
|
|
20230613,110100,296337805,2785,2785,2785,2785,1
|
|
20230613,110000,296335020,2785,2785,2785,2785,39
|
|
20230613,105900,296226405,2780,2780,2780,2780,0
|
|
20230613,105800,296226405,2780,2780,2785,2780,339
|
|
20230613,105700,295283790,2780,2785,2785,2780,1038
|
|
20230613,105600,292397960,2780,2780,2780,2780,5
|
|
20230613,105500,292384060,2785,2785,2785,2785,217
|
|
20230613,105400,291779715,2780,2785,2785,2780,3401
|
|
20230613,105300,282322825,2790,2785,2790,2785,121
|
|
20230613,105200,281985485,2785,2785,2785,2785,0
|
|
20230613,105100,281985485,2785,2785,2785,2785,243
|
|
20230613,105000,281308730,2785,2785,2785,2785,583
|
|
20230613,104900,279685075,2785,2785,2785,2785,39
|
|
20230613,104800,279576460,2780,2780,2780,2780,1228
|
|
20230613,104700,276162620,2775,2775,2775,2775,391
|
|
20230613,104600,275077595,2775,2775,2775,2775,39
|
|
20230613,104500,274969370,2770,2775,2775,2770,192
|
|
20230613,104400,274437320,2775,2780,2780,2775,2569
|
|
20230613,104300,267307440,2780,2780,2780,2780,68
|
|
20230613,104200,267118400,2775,2760,2775,2760,4976
|
|
20230613,104100,253352800,2760,2775,2775,2710,33012
|
|
20230613,104000,162838150,2770,2775,2785,2740,10922
|
|
20230613,103900,132662675,2785,2810,2810,2765,14343
|
|
20230613,103800,92801385,2810,2810,2810,2810,0
|
|
20230613,103700,92801385,2810,2810,2810,2810,43
|
|
20230613,103600,92680555,2810,2810,2810,2810,13
|
|
20230613,103500,92644025,2810,2810,2810,2810,41
|
|
20230613,103400,92528815,2810,2810,2810,2810,0
|
|
20230613,103300,92528815,2810,2810,2810,2810,38
|
|
20230613,103200,92422035,2810,2810,2810,2810,0
|
|
20230613,103100,92422035,2810,2810,2810,2810,39
|
|
20230613,103000,92312445,2810,2810,2810,2810,39
|
|
20230613,102900,92202855,2805,2805,2805,2805,85
|
|
20230613,102800,91964430,2800,2800,2800,2800,0
|
|
20230613,102700,91964430,2800,2800,2800,2800,0
|
|
20230613,102600,91964430,2800,2795,2800,2785,1072
|
|
20230613,102500,88970035,2800,2810,2810,2800,2242
|
|
20230613,102400,82690095,2815,2815,2815,2815,38
|
|
20230613,102300,82583125,2815,2815,2815,2815,0
|
|
20230613,102200,82583125,2815,2815,2815,2815,39
|
|
20230613,102100,82473340,2815,2815,2815,2815,39
|
|
20230613,102000,82363555,2815,2815,2815,2815,0
|
|
20230613,101900,82363555,2815,2815,2815,2815,39
|
|
20230613,101800,82253770,2810,2810,2810,2810,0
|
|
20230613,101700,82253770,2810,2810,2810,2810,641
|
|
20230613,101600,80452560,2810,2810,2810,2810,515
|
|
20230613,101500,79005410,2810,2810,2810,2810,89
|
|
20230613,101400,78755320,2810,2810,2810,2810,39
|
|
20230613,101300,78645730,2810,2810,2810,2810,45
|
|
20230613,101200,78519280,2810,2810,2810,2810,39
|
|
20230613,101100,78409690,2805,2805,2805,2805,394
|
|
20230613,101000,77304520,2805,2810,2810,2805,48
|
|
20230613,100900,77169690,2810,2810,2810,2810,0
|
|
20230613,100800,77169690,2810,2810,2810,2810,39
|
|
20230613,100700,77060100,2810,2810,2810,2810,0
|
|
20230613,100600,77060100,2810,2810,2810,2810,39
|
|
20230613,100500,76950510,2800,2815,2815,2800,386
|
|
20230613,100400,75865510,2815,2815,2815,2815,0
|
|
20230613,100300,75865510,2815,2815,2815,2815,39
|
|
20230613,100200,75755725,2810,2815,2815,2810,200
|
|
20230613,100100,75193225,2815,2815,2815,2815,38
|
|
20230613,100000,75086255,2810,2810,2810,2810,0
|
|
20230613,095900,75086255,2810,2815,2815,2810,2770
|
|
20230613,095800,67295630,2815,2815,2815,2815,90
|
|
20230613,095700,67042280,2820,2820,2820,2820,39
|
|
20230613,095600,66932300,2820,2820,2820,2820,39
|
|
20230613,095500,66822320,2815,2815,2815,2815,153
|
|
20230613,095400,66391625,2820,2820,2820,2820,38
|
|
20230613,095300,66284465,2820,2820,2820,2820,0
|
|
20230613,095200,66284465,2820,2820,2820,2820,39
|
|
20230613,095100,66174485,2820,2820,2820,2820,0
|
|
20230613,095000,66174485,2820,2820,2820,2820,39
|
|
20230613,094900,66064505,2815,2815,2820,2815,580
|
|
20230613,094800,64431655,2820,2820,2820,2820,39
|
|
20230613,094700,64321675,2815,2820,2820,2815,1038
|
|
20230613,094600,61399515,2820,2820,2820,2820,0
|
|
20230613,094500,61399515,2820,2820,2820,2820,123
|
|
20230613,094400,61052655,2820,2820,2820,2820,0
|
|
20230613,094300,61052655,2820,2815,2820,2815,102
|
|
20230613,094200,60765265,2820,2815,2820,2815,536
|
|
20230613,094100,59256420,2820,2820,2820,2820,39
|
|
20230613,094000,59146440,2820,2820,2820,2820,0
|
|
20230613,093900,59146440,2820,2820,2820,2820,39
|
|
20230613,093800,59036460,2815,2820,2820,2815,138
|
|
20230613,093700,58647550,2820,2820,2820,2820,1981
|
|
20230613,093600,53061130,2820,2820,2820,2820,1496
|
|
20230613,093500,48842410,2820,2820,2820,2820,504
|
|
20230613,093400,47421130,2820,2820,2820,2820,69
|
|
20230613,093300,47226550,2820,2820,2820,2820,276
|
|
20230613,093200,46448230,2825,2825,2825,2825,39
|
|
20230613,093100,46338055,2825,2825,2825,2825,0
|
|
20230613,093000,46338055,2825,2825,2825,2825,38
|
|
20230613,092900,46230705,2825,2825,2825,2825,39
|
|
20230613,092800,46120530,2830,2830,2830,2830,0
|
|
20230613,092700,46120530,2830,2830,2830,2830,0
|
|
20230613,092600,46120530,2830,2830,2830,2830,0
|
|
20230613,092500,46120530,2830,2815,2830,2815,5244
|
|
20230613,092400,31323440,2820,2820,2820,2820,0
|
|
20230613,092300,31323440,2820,2820,2820,2820,40
|
|
20230613,092200,31210640,2820,2820,2820,2820,40
|
|
20230613,092100,31097840,2820,2820,2820,2820,39
|
|
20230613,092000,30987860,2825,2825,2825,2825,95
|
|
20230613,091900,30719485,2825,2825,2825,2825,712
|
|
20230613,091800,28708085,2830,2830,2830,2830,39
|
|
20230613,091700,28597715,2825,2830,2830,2825,601
|
|
20230613,091600,26896890,2830,2830,2830,2830,39
|
|
20230613,091500,26786520,2830,2830,2830,2825,1560
|
|
20230613,091400,22374745,2830,2825,2830,2825,247
|
|
20230613,091300,21676780,2830,2830,2830,2830,39
|
|
20230613,091200,21566410,2825,2825,2825,2825,22
|
|
20230613,091100,21504260,2825,2825,2825,2825,296
|
|
20230613,091000,20668060,2825,2825,2825,2825,285
|
|
20230613,090900,19862935,2825,2820,2825,2820,206
|
|
20230613,090800,19281485,2820,2820,2820,2820,828
|
|
20230613,090700,16946525,2820,2820,2820,2820,61
|
|
20230613,090600,16774505,2820,2820,2820,2820,10
|
|
20230613,090500,16746305,2830,2830,2830,2830,39
|
|
20230613,090400,16635935,2830,2830,2835,2830,988
|
|
20230613,090300,13837650,2815,2825,2835,2815,714
|
|
20230613,090200,11825990,2835,2830,2835,2815,600
|
|
20230613,090100,10128060,2835,2820,2835,2820,570
|
|
20230613,090000,8516130,2815,2800,2815,2800,3040
|