653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,194900,2043196000,2540,2540,2540,2540,0
|
|
20230613,194800,2043196000,2540,2540,2540,2540,0
|
|
20230613,194700,2043196000,2540,2540,2540,2540,0
|
|
20230613,194600,2043196000,2540,2540,2540,2540,0
|
|
20230613,194500,2043196000,2540,2540,2540,2540,0
|
|
20230613,194400,2043196000,2540,2540,2540,2540,0
|
|
20230613,194300,2043196000,2540,2540,2540,2540,0
|
|
20230613,194200,2043196000,2540,2540,2540,2540,0
|
|
20230613,194100,2043196000,2540,2540,2540,2540,0
|
|
20230613,194000,2043196000,2540,2540,2540,2540,0
|
|
20230613,193900,2043196000,2540,2540,2540,2540,0
|
|
20230613,193800,2043196000,2540,2540,2540,2540,0
|
|
20230613,193700,2043196000,2540,2540,2540,2540,0
|
|
20230613,193600,2043196000,2540,2540,2540,2540,0
|
|
20230613,193500,2043196000,2540,2540,2540,2540,0
|
|
20230613,193400,2043196000,2540,2540,2540,2540,0
|
|
20230613,193300,2043196000,2540,2540,2540,2540,0
|
|
20230613,193200,2043196000,2540,2540,2540,2540,0
|
|
20230613,193100,2043196000,2540,2540,2540,2540,0
|
|
20230613,193000,2043196000,2540,2540,2540,2540,0
|
|
20230613,192900,2043196000,2540,2540,2540,2540,0
|
|
20230613,192800,2043196000,2540,2540,2540,2540,0
|
|
20230613,192700,2043196000,2540,2540,2540,2540,0
|
|
20230613,192600,2043196000,2540,2540,2540,2540,0
|
|
20230613,192500,2043196000,2540,2540,2540,2540,0
|
|
20230613,192400,2043196000,2540,2540,2540,2540,0
|
|
20230613,192300,2043196000,2540,2540,2540,2540,0
|
|
20230613,192200,2043196000,2540,2540,2540,2540,0
|
|
20230613,192100,2043196000,2540,2540,2540,2540,0
|
|
20230613,192000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,191900,2043196000,2540,2540,2540,2540,0
|
|
20230613,191800,2043196000,2540,2540,2540,2540,0
|
|
20230613,191700,2043196000,2540,2540,2540,2540,0
|
|
20230613,191600,2043196000,2540,2540,2540,2540,0
|
|
20230613,191500,2043196000,2540,2540,2540,2540,0
|
|
20230613,191400,2043196000,2540,2540,2540,2540,0
|
|
20230613,191300,2043196000,2540,2540,2540,2540,0
|
|
20230613,191200,2043196000,2540,2540,2540,2540,0
|
|
20230613,191100,2043196000,2540,2540,2540,2540,0
|
|
20230613,191000,2043196000,2540,2540,2540,2540,0
|
|
20230613,190900,2043196000,2540,2540,2540,2540,0
|
|
20230613,190800,2043196000,2540,2540,2540,2540,0
|
|
20230613,190700,2043196000,2540,2540,2540,2540,0
|
|
20230613,190600,2043196000,2540,2540,2540,2540,0
|
|
20230613,190500,2043196000,2540,2540,2540,2540,0
|
|
20230613,190400,2043196000,2540,2540,2540,2540,0
|
|
20230613,190300,2043196000,2540,2540,2540,2540,0
|
|
20230613,190200,2043196000,2540,2540,2540,2540,0
|
|
20230613,190100,2043196000,2540,2540,2540,2540,0
|
|
20230613,190000,2043196000,2540,2540,2540,2540,0
|
|
20230613,185900,2043196000,2540,2540,2540,2540,0
|
|
20230613,185800,2043196000,2540,2540,2540,2540,0
|
|
20230613,185700,2043196000,2540,2540,2540,2540,0
|
|
20230613,185600,2043196000,2540,2540,2540,2540,0
|
|
20230613,185500,2043196000,2540,2540,2540,2540,0
|
|
20230613,185400,2043196000,2540,2540,2540,2540,0
|
|
20230613,185300,2043196000,2540,2540,2540,2540,0
|
|
20230613,185200,2043196000,2540,2540,2540,2540,0
|
|
20230613,185100,2043196000,2540,2540,2540,2540,0
|
|
20230613,185000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,184900,2043196000,2540,2540,2540,2540,0
|
|
20230613,184800,2043196000,2540,2540,2540,2540,0
|
|
20230613,184700,2043196000,2540,2540,2540,2540,0
|
|
20230613,184600,2043196000,2540,2540,2540,2540,0
|
|
20230613,184500,2043196000,2540,2540,2540,2540,0
|
|
20230613,184400,2043196000,2540,2540,2540,2540,0
|
|
20230613,184300,2043196000,2540,2540,2540,2540,0
|
|
20230613,184200,2043196000,2540,2540,2540,2540,0
|
|
20230613,184100,2043196000,2540,2540,2540,2540,0
|
|
20230613,184000,2043196000,2540,2540,2540,2540,0
|
|
20230613,183900,2043196000,2540,2540,2540,2540,0
|
|
20230613,183800,2043196000,2540,2540,2540,2540,0
|
|
20230613,183700,2043196000,2540,2540,2540,2540,0
|
|
20230613,183600,2043196000,2540,2540,2540,2540,0
|
|
20230613,183500,2043196000,2540,2540,2540,2540,0
|
|
20230613,183400,2043196000,2540,2540,2540,2540,0
|
|
20230613,183300,2043196000,2540,2540,2540,2540,0
|
|
20230613,183200,2043196000,2540,2540,2540,2540,0
|
|
20230613,183100,2043196000,2540,2540,2540,2540,0
|
|
20230613,183000,2043196000,2540,2540,2540,2540,0
|
|
20230613,182900,2043196000,2540,2540,2540,2540,0
|
|
20230613,182800,2043196000,2540,2540,2540,2540,0
|
|
20230613,182700,2043196000,2540,2540,2540,2540,0
|
|
20230613,182600,2043196000,2540,2540,2540,2540,0
|
|
20230613,182500,2043196000,2540,2540,2540,2540,0
|
|
20230613,182400,2043196000,2540,2540,2540,2540,0
|
|
20230613,182300,2043196000,2540,2540,2540,2540,0
|
|
20230613,182200,2043196000,2540,2540,2540,2540,0
|
|
20230613,182100,2043196000,2540,2540,2540,2540,0
|
|
20230613,182000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,181900,2043196000,2540,2540,2540,2540,0
|
|
20230613,181800,2043196000,2540,2540,2540,2540,0
|
|
20230613,181700,2043196000,2540,2540,2540,2540,0
|
|
20230613,181600,2043196000,2540,2540,2540,2540,0
|
|
20230613,181500,2043196000,2540,2540,2540,2540,0
|
|
20230613,181400,2043196000,2540,2540,2540,2540,0
|
|
20230613,181300,2043196000,2540,2540,2540,2540,0
|
|
20230613,181200,2043196000,2540,2540,2540,2540,0
|
|
20230613,181100,2043196000,2540,2540,2540,2540,0
|
|
20230613,181000,2043196000,2540,2540,2540,2540,0
|
|
20230613,180900,2043196000,2540,2540,2540,2540,0
|
|
20230613,180800,2043196000,2540,2540,2540,2540,0
|
|
20230613,180700,2043196000,2540,2540,2540,2540,0
|
|
20230613,180600,2043196000,2540,2540,2540,2540,0
|
|
20230613,180500,2043196000,2540,2540,2540,2540,0
|
|
20230613,180400,2043196000,2540,2540,2540,2540,0
|
|
20230613,180300,2043196000,2540,2540,2540,2540,0
|
|
20230613,180200,2043196000,2540,2540,2540,2540,0
|
|
20230613,180100,2043196000,2540,2540,2540,2540,0
|
|
20230613,180000,2043196000,2540,2540,2540,2540,0
|
|
20230613,175900,2043196000,2540,2540,2540,2540,0
|
|
20230613,175800,2043196000,2540,2540,2540,2540,0
|
|
20230613,175700,2043196000,2540,2540,2540,2540,0
|
|
20230613,175600,2043196000,2540,2540,2540,2540,0
|
|
20230613,175500,2043196000,2540,2540,2540,2540,0
|
|
20230613,175400,2043196000,2540,2540,2540,2540,0
|
|
20230613,175300,2043196000,2540,2540,2540,2540,0
|
|
20230613,175200,2043196000,2540,2540,2540,2540,0
|
|
20230613,175100,2043196000,2540,2540,2540,2540,0
|
|
20230613,175000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,174900,2043196000,2540,2540,2540,2540,0
|
|
20230613,174800,2043196000,2540,2540,2540,2540,0
|
|
20230613,174700,2043196000,2540,2540,2540,2540,0
|
|
20230613,174600,2043196000,2540,2540,2540,2540,0
|
|
20230613,174500,2043196000,2540,2540,2540,2540,0
|
|
20230613,174400,2043196000,2540,2540,2540,2540,0
|
|
20230613,174300,2043196000,2540,2540,2540,2540,0
|
|
20230613,174200,2043196000,2540,2540,2540,2540,0
|
|
20230613,174100,2043196000,2540,2540,2540,2540,0
|
|
20230613,174000,2043196000,2540,2540,2540,2540,0
|
|
20230613,173900,2043196000,2540,2540,2540,2540,0
|
|
20230613,173800,2043196000,2540,2540,2540,2540,0
|
|
20230613,173700,2043196000,2540,2540,2540,2540,0
|
|
20230613,173600,2043196000,2540,2540,2540,2540,0
|
|
20230613,173500,2043196000,2540,2540,2540,2540,0
|
|
20230613,173400,2043196000,2540,2540,2540,2540,0
|
|
20230613,173300,2043196000,2540,2540,2540,2540,0
|
|
20230613,173200,2043196000,2540,2540,2540,2540,0
|
|
20230613,173100,2043196000,2540,2540,2540,2540,0
|
|
20230613,173000,2043196000,2540,2540,2540,2540,0
|
|
20230613,172900,2043196000,2540,2540,2540,2540,0
|
|
20230613,172800,2043196000,2540,2540,2540,2540,0
|
|
20230613,172700,2043196000,2540,2540,2540,2540,0
|
|
20230613,172600,2043196000,2540,2540,2540,2540,0
|
|
20230613,172500,2043196000,2540,2540,2540,2540,0
|
|
20230613,172400,2043196000,2540,2540,2540,2540,0
|
|
20230613,172300,2043196000,2540,2540,2540,2540,0
|
|
20230613,172200,2043196000,2540,2540,2540,2540,0
|
|
20230613,172100,2043196000,2540,2540,2540,2540,0
|
|
20230613,172000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,171900,2043196000,2540,2540,2540,2540,0
|
|
20230613,171800,2043196000,2540,2540,2540,2540,0
|
|
20230613,171700,2043196000,2540,2540,2540,2540,0
|
|
20230613,171600,2043196000,2540,2540,2540,2540,0
|
|
20230613,171500,2043196000,2540,2540,2540,2540,0
|
|
20230613,171400,2043196000,2540,2540,2540,2540,0
|
|
20230613,171300,2043196000,2540,2540,2540,2540,0
|
|
20230613,171200,2043196000,2540,2540,2540,2540,0
|
|
20230613,171100,2043196000,2540,2540,2540,2540,0
|
|
20230613,171000,2043196000,2540,2540,2540,2540,0
|
|
20230613,170900,2043196000,2540,2540,2540,2540,0
|
|
20230613,170800,2043196000,2540,2540,2540,2540,0
|
|
20230613,170700,2043196000,2540,2540,2540,2540,0
|
|
20230613,170600,2043196000,2540,2540,2540,2540,0
|
|
20230613,170500,2043196000,2540,2540,2540,2540,0
|
|
20230613,170400,2043196000,2540,2540,2540,2540,0
|
|
20230613,170300,2043196000,2540,2540,2540,2540,0
|
|
20230613,170200,2043196000,2540,2540,2540,2540,0
|
|
20230613,170100,2043196000,2540,2540,2540,2540,0
|
|
20230613,170000,2043196000,2540,2540,2540,2540,0
|
|
20230613,165900,2043196000,2540,2540,2540,2540,0
|
|
20230613,165800,2043196000,2540,2540,2540,2540,0
|
|
20230613,165700,2043196000,2540,2540,2540,2540,0
|
|
20230613,165600,2043196000,2540,2540,2540,2540,0
|
|
20230613,165500,2043196000,2540,2540,2540,2540,0
|
|
20230613,165400,2043196000,2540,2540,2540,2540,0
|
|
20230613,165300,2043196000,2540,2540,2540,2540,0
|
|
20230613,165200,2043196000,2540,2540,2540,2540,0
|
|
20230613,165100,2043196000,2540,2540,2540,2540,0
|
|
20230613,165000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,164900,2043196000,2540,2540,2540,2540,0
|
|
20230613,164800,2043196000,2540,2540,2540,2540,0
|
|
20230613,164700,2043196000,2540,2540,2540,2540,0
|
|
20230613,164600,2043196000,2540,2540,2540,2540,0
|
|
20230613,164500,2043196000,2540,2540,2540,2540,0
|
|
20230613,164400,2043196000,2540,2540,2540,2540,0
|
|
20230613,164300,2043196000,2540,2540,2540,2540,0
|
|
20230613,164200,2043196000,2540,2540,2540,2540,0
|
|
20230613,164100,2043196000,2540,2540,2540,2540,0
|
|
20230613,164000,2043196000,2540,2540,2540,2540,0
|
|
20230613,163900,2043196000,2540,2540,2540,2540,0
|
|
20230613,163800,2043196000,2540,2540,2540,2540,0
|
|
20230613,163700,2043196000,2540,2540,2540,2540,0
|
|
20230613,163600,2043196000,2540,2540,2540,2540,0
|
|
20230613,163500,2043196000,2540,2540,2540,2540,0
|
|
20230613,163400,2043196000,2540,2540,2540,2540,0
|
|
20230613,163300,2043196000,2540,2540,2540,2540,0
|
|
20230613,163200,2043196000,2540,2540,2540,2540,0
|
|
20230613,163100,2043196000,2540,2540,2540,2540,0
|
|
20230613,163000,2043196000,2540,2540,2540,2540,0
|
|
20230613,162900,2043196000,2540,2540,2540,2540,0
|
|
20230613,162800,2043196000,2540,2540,2540,2540,0
|
|
20230613,162700,2043196000,2540,2540,2540,2540,0
|
|
20230613,162600,2043196000,2540,2540,2540,2540,0
|
|
20230613,162500,2043196000,2540,2540,2540,2540,0
|
|
20230613,162400,2043196000,2540,2540,2540,2540,0
|
|
20230613,162300,2043196000,2540,2540,2540,2540,0
|
|
20230613,162200,2043196000,2540,2540,2540,2540,0
|
|
20230613,162100,2043196000,2540,2540,2540,2540,0
|
|
20230613,162000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,161900,2043196000,2540,2540,2540,2540,0
|
|
20230613,161800,2043196000,2540,2540,2540,2540,0
|
|
20230613,161700,2043196000,2540,2540,2540,2540,0
|
|
20230613,161600,2043196000,2540,2540,2540,2540,0
|
|
20230613,161500,2043196000,2540,2540,2540,2540,0
|
|
20230613,161400,2043196000,2540,2540,2540,2540,0
|
|
20230613,161300,2043196000,2540,2540,2540,2540,0
|
|
20230613,161200,2043196000,2540,2540,2540,2540,0
|
|
20230613,161100,2043196000,2540,2540,2540,2540,0
|
|
20230613,161000,2043196000,2540,2540,2540,2540,0
|
|
20230613,160900,2043196000,2540,2540,2540,2540,0
|
|
20230613,160800,2043196000,2540,2540,2540,2540,0
|
|
20230613,160700,2043196000,2540,2540,2540,2540,0
|
|
20230613,160600,2043196000,2540,2540,2540,2540,0
|
|
20230613,160500,2043196000,2540,2540,2540,2540,0
|
|
20230613,160400,2043196000,2540,2540,2540,2540,0
|
|
20230613,160300,2043196000,2540,2540,2540,2540,0
|
|
20230613,160200,2043196000,2540,2540,2540,2540,0
|
|
20230613,160100,2043196000,2540,2540,2540,2540,0
|
|
20230613,160000,2043196000,2540,2540,2540,2540,0
|
|
20230613,155900,2043196000,2540,2540,2540,2540,0
|
|
20230613,155800,2043196000,2540,2540,2540,2540,0
|
|
20230613,155700,2043196000,2540,2540,2540,2540,0
|
|
20230613,155600,2043196000,2540,2540,2540,2540,0
|
|
20230613,155500,2043196000,2540,2540,2540,2540,0
|
|
20230613,155400,2043196000,2540,2540,2540,2540,0
|
|
20230613,155300,2043196000,2540,2540,2540,2540,0
|
|
20230613,155200,2043196000,2540,2540,2540,2540,0
|
|
20230613,155100,2043196000,2540,2540,2540,2540,0
|
|
20230613,155000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,154900,2043196000,2540,2540,2540,2540,0
|
|
20230613,154800,2043196000,2540,2540,2540,2540,0
|
|
20230613,154700,2043196000,2540,2540,2540,2540,0
|
|
20230613,154600,2043196000,2540,2540,2540,2540,0
|
|
20230613,154500,2043196000,2540,2540,2540,2540,0
|
|
20230613,154400,2043196000,2540,2540,2540,2540,0
|
|
20230613,154300,2043196000,2540,2540,2540,2540,0
|
|
20230613,154200,2043196000,2540,2540,2540,2540,0
|
|
20230613,154100,2043196000,2540,2540,2540,2540,0
|
|
20230613,154000,2043196000,2540,2540,2540,2540,0
|
|
20230613,153900,2043196000,2540,2540,2540,2540,0
|
|
20230613,153800,2043196000,2540,2540,2540,2540,0
|
|
20230613,153700,2043196000,2540,2540,2540,2540,0
|
|
20230613,153600,2043196000,2540,2540,2540,2540,0
|
|
20230613,153500,2043196000,2540,2540,2540,2540,0
|
|
20230613,153400,2043196000,2540,2540,2540,2540,0
|
|
20230613,153300,2043196000,2540,2540,2540,2540,0
|
|
20230613,153200,2043196000,2540,2540,2540,2540,0
|
|
20230613,153100,2043196000,2540,2540,2540,2540,0
|
|
20230613,153000,2043196000,2540,2540,2540,2540,15972
|
|
20230613,152900,2002627120,2530,2530,2530,2530,0
|
|
20230613,152800,2002627120,2530,2530,2530,2530,0
|
|
20230613,152700,2002627120,2530,2530,2530,2530,0
|
|
20230613,152600,2002627120,2530,2530,2530,2530,0
|
|
20230613,152500,2002627120,2530,2530,2530,2530,0
|
|
20230613,152400,2002627120,2530,2530,2530,2530,0
|
|
20230613,152300,2002627120,2530,2530,2530,2530,0
|
|
20230613,152200,2002627120,2530,2530,2530,2530,0
|
|
20230613,152100,2002627120,2530,2530,2530,2530,0
|
|
20230613,152000,2002627120,2530,2530,2530,2530,0
|
|
20230613,151900,2002627120,2530,2535,2535,2530,2456
|
|
20230613,151800,1996404780,2535,2525,2535,2525,4160
|
|
20230613,151700,1985867515,2530,2530,2530,2525,824
|
|
20230613,151600,1983786695,2530,2530,2530,2530,1
|
|
20230613,151500,1983784165,2525,2525,2525,2525,679
|
|
20230613,151400,1982069690,2525,2530,2535,2525,772
|
|
20230613,151300,1980118230,2535,2530,2535,2530,4000
|
|
20230613,151200,1969986785,2525,2530,2530,2525,1286
|
|
20230613,151100,1966734915,2530,2535,2535,2530,4639
|
|
20230613,151000,1954998230,2530,2540,2540,2530,7605
|
|
20230613,150900,1935732060,2540,2535,2540,2535,6386
|
|
20230613,150800,1919532150,2535,2525,2535,2525,1065
|
|
20230613,150700,1916835475,2530,2525,2530,2525,5686
|
|
20230613,150600,1902464920,2525,2525,2525,2525,149
|
|
20230613,150500,1902088695,2525,2520,2525,2520,675
|
|
20230613,150400,1900385320,2525,2520,2525,2520,1073
|
|
20230613,150300,1897681355,2520,2520,2525,2520,1300
|
|
20230613,150200,1894403355,2525,2520,2525,2520,2040
|
|
20230613,150100,1889262355,2520,2515,2525,2515,8151
|
|
20230613,150000,1868722580,2515,2520,2520,2515,9000
|
|
20230613,145900,1846046505,2520,2520,2520,2520,217
|
|
20230613,145800,1845499665,2520,2525,2525,2520,4550
|
|
20230613,145700,1834015920,2525,2520,2525,2520,2221
|
|
20230613,145600,1828416995,2530,2530,2530,2520,230
|
|
20230613,145500,1827835115,2520,2530,2530,2520,3166
|
|
20230613,145400,1819844555,2530,2530,2530,2530,0
|
|
20230613,145300,1819844555,2530,2525,2530,2525,832
|
|
20230613,145200,1817742190,2525,2525,2525,2525,307
|
|
20230613,145100,1816967015,2525,2520,2525,2520,218
|
|
20230613,145000,1816417455,2520,2525,2525,2520,540
|
|
20230613,144900,1815056645,2525,2525,2525,2525,940
|
|
20230613,144800,1812683145,2525,2530,2530,2525,2209
|
|
20230613,144700,1807104770,2530,2525,2530,2525,179
|
|
20230613,144600,1806652300,2530,2520,2530,2520,4545
|
|
20230613,144500,1795181550,2525,2515,2525,2515,37685
|
|
20230613,144400,1700222445,2515,2515,2515,2510,2131
|
|
20230613,144300,1694863030,2515,2515,2515,2515,1
|
|
20230613,144200,1694860515,2515,2515,2515,2515,0
|
|
20230613,144100,1694860515,2515,2510,2515,2510,2033
|
|
20230613,144000,1689757680,2510,2510,2510,2510,0
|
|
20230613,143900,1689757680,2510,2505,2510,2505,41
|
|
20230613,143800,1689654970,2510,2505,2510,2505,75
|
|
20230613,143700,1689467080,2510,2505,2510,2505,11050
|
|
20230613,143600,1661746560,2500,2505,2505,2500,510
|
|
20230613,143500,1660471510,2505,2505,2505,2505,1
|
|
20230613,143400,1660469005,2495,2495,2495,2495,51
|
|
20230613,143300,1660341760,2495,2500,2500,2495,1172
|
|
20230613,143200,1657412655,2500,2500,2500,2500,57
|
|
20230613,143100,1657270155,2495,2500,2500,2490,2786
|
|
20230613,143000,1650315350,2500,2490,2500,2490,232
|
|
20230613,142900,1649735660,2490,2490,2490,2490,21
|
|
20230613,142800,1649683370,2490,2490,2490,2490,52
|
|
20230613,142700,1649553890,2490,2490,2490,2490,0
|
|
20230613,142600,1649553890,2490,2490,2490,2490,0
|
|
20230613,142500,1649553890,2490,2510,2510,2490,273
|
|
20230613,142400,1648868985,2500,2490,2500,2490,319
|
|
20230613,142300,1648073075,2490,2495,2495,2490,374
|
|
20230613,142200,1647141800,2490,2500,2500,2490,23715
|
|
20230613,142100,1588027905,2510,2510,2510,2510,128
|
|
20230613,142000,1587706625,2505,2505,2505,2505,0
|
|
20230613,141900,1587706625,2505,2505,2505,2505,0
|
|
20230613,141800,1587706625,2505,2505,2505,2505,1111
|
|
20230613,141700,1584923570,2510,2505,2510,2505,11861
|
|
20230613,141600,1555180830,2500,2505,2505,2500,257
|
|
20230613,141500,1554537325,2505,2505,2505,2505,0
|
|
20230613,141400,1554537325,2505,2505,2505,2505,1
|
|
20230613,141300,1554534820,2505,2505,2505,2505,21
|
|
20230613,141200,1554482215,2500,2500,2500,2500,0
|
|
20230613,141100,1554482215,2500,2500,2500,2500,2
|
|
20230613,141000,1554477215,2505,2505,2505,2505,102
|
|
20230613,140900,1554221705,2505,2505,2505,2505,0
|
|
20230613,140800,1554221705,2505,2500,2505,2500,142
|
|
20230613,140700,1553866155,2500,2500,2500,2500,491
|
|
20230613,140600,1552638655,2500,2500,2500,2500,200
|
|
20230613,140500,1552138655,2505,2505,2505,2505,1
|
|
20230613,140400,1552136150,2500,2500,2500,2500,61
|
|
20230613,140300,1551983650,2500,2505,2505,2500,33
|
|
20230613,140200,1551901000,2505,2505,2505,2505,1
|
|
20230613,140100,1551898495,2505,2505,2505,2505,100
|
|
20230613,140000,1551647995,2505,2495,2505,2495,968
|
|
20230613,135900,1549232635,2495,2495,2495,2495,10
|
|
20230613,135800,1549207685,2495,2495,2495,2495,1389
|
|
20230613,135700,1545742130,2495,2500,2500,2495,1633
|
|
20230613,135600,1541665290,2500,2490,2500,2490,5888
|
|
20230613,135500,1526986600,2485,2485,2485,2485,229
|
|
20230613,135400,1526417535,2485,2485,2485,2480,1900
|
|
20230613,135300,1521696190,2485,2485,2485,2485,6
|
|
20230613,135200,1521681280,2500,2500,2500,2500,260
|
|
20230613,135100,1521031280,2500,2500,2500,2485,533
|
|
20230613,135000,1519698855,2505,2505,2505,2505,0
|
|
20230613,134900,1519698855,2505,2505,2505,2505,32
|
|
20230613,134800,1519618695,2505,2505,2505,2505,1
|
|
20230613,134700,1519616190,2480,2490,2490,2480,10000
|
|
20230613,134600,1494782765,2510,2510,2510,2490,102
|
|
20230613,134500,1494526770,2485,2490,2490,2485,5615
|
|
20230613,134400,1480571270,2490,2510,2510,2490,1090
|
|
20230613,134300,1477857050,2515,2515,2515,2515,10
|
|
20230613,134200,1477831900,2515,2510,2515,2490,26916
|
|
20230613,134100,1410754385,2515,2515,2515,2515,438
|
|
20230613,134000,1409652815,2510,2505,2510,2505,169
|
|
20230613,133900,1409228645,2505,2505,2505,2505,0
|
|
20230613,133800,1409228645,2505,2505,2505,2505,1
|
|
20230613,133700,1409226140,2505,2505,2505,2505,296
|
|
20230613,133600,1408484660,2505,2510,2510,2505,706
|
|
20230613,133500,1406715430,2510,2510,2510,2510,0
|
|
20230613,133400,1406715430,2510,2510,2510,2510,1
|
|
20230613,133300,1406712920,2505,2505,2505,2505,0
|
|
20230613,133200,1406712920,2505,2505,2505,2505,250
|
|
20230613,133100,1406086670,2510,2505,2510,2495,4663
|
|
20230613,133000,1394436915,2505,2505,2505,2505,4
|
|
20230613,132900,1394426895,2505,2505,2505,2505,336
|
|
20230613,132800,1393585215,2505,2505,2505,2505,824
|
|
20230613,132700,1391521095,2505,2515,2515,2505,643
|
|
20230613,132600,1389910350,2510,2520,2520,2510,7229
|
|
20230613,132500,1371763235,2520,2515,2520,2515,14
|
|
20230613,132400,1371727965,2520,2520,2520,2520,188
|
|
20230613,132300,1371254205,2520,2520,2520,2520,1307
|
|
20230613,132200,1367960565,2520,2520,2520,2520,0
|
|
20230613,132100,1367960565,2520,2510,2520,2510,57
|
|
20230613,132000,1367817465,2510,2510,2510,2510,68
|
|
20230613,131900,1367646785,2515,2515,2515,2515,500
|
|
20230613,131800,1366389285,2515,2515,2515,2515,0
|
|
20230613,131700,1366389285,2515,2515,2515,2515,1
|
|
20230613,131600,1366386770,2515,2515,2515,2515,2000
|
|
20230613,131500,1361356770,2515,2520,2520,2515,443
|
|
20230613,131400,1360242605,2520,2515,2520,2515,1790
|
|
20230613,131300,1355740305,2520,2520,2520,2520,104
|
|
20230613,131200,1355478225,2520,2520,2520,2515,2086
|
|
20230613,131100,1350224005,2520,2520,2520,2520,2928
|
|
20230613,131000,1342845445,2520,2520,2520,2520,0
|
|
20230613,130900,1342845445,2520,2520,2520,2520,11
|
|
20230613,130800,1342817725,2520,2520,2520,2520,120
|
|
20230613,130700,1342515325,2520,2525,2525,2520,307
|
|
20230613,130600,1341740165,2525,2525,2525,2525,1000
|
|
20230613,130500,1339215165,2525,2525,2525,2525,25
|
|
20230613,130400,1339152040,2525,2525,2525,2520,585
|
|
20230613,130300,1337675915,2525,2525,2525,2525,2
|
|
20230613,130200,1337670865,2525,2525,2525,2525,171
|
|
20230613,130100,1337239090,2525,2525,2525,2525,300
|
|
20230613,130000,1336481590,2525,2525,2525,2525,15
|
|
20230613,125900,1336443715,2525,2525,2525,2525,1000
|
|
20230613,125800,1333918715,2530,2530,2530,2530,0
|
|
20230613,125700,1333918715,2530,2530,2530,2530,60
|
|
20230613,125600,1333766915,2530,2525,2530,2525,1200
|
|
20230613,125500,1330736740,2520,2525,2525,2520,1400
|
|
20230613,125400,1327203740,2525,2525,2525,2525,2869
|
|
20230613,125300,1319959515,2525,2525,2525,2525,0
|
|
20230613,125200,1319959515,2525,2525,2525,2525,1426
|
|
20230613,125100,1316358865,2525,2525,2525,2525,1
|
|
20230613,125000,1316356340,2525,2520,2525,2520,73
|
|
20230613,124900,1316172040,2525,2525,2525,2525,101
|
|
20230613,124800,1315917015,2525,2525,2525,2525,0
|
|
20230613,124700,1315917015,2525,2525,2525,2525,0
|
|
20230613,124600,1315917015,2525,2525,2525,2525,0
|
|
20230613,124500,1315917015,2525,2525,2525,2525,0
|
|
20230613,124400,1315917015,2525,2525,2525,2525,10
|
|
20230613,124300,1315891765,2525,2525,2525,2525,1
|
|
20230613,124200,1315889240,2525,2525,2525,2525,1
|
|
20230613,124100,1315886715,2520,2520,2520,2520,71
|
|
20230613,124000,1315707795,2525,2525,2525,2525,22
|
|
20230613,123900,1315652245,2525,2525,2525,2525,1954
|
|
20230613,123800,1310718395,2525,2525,2525,2525,789
|
|
20230613,123700,1308726170,2520,2520,2520,2520,100
|
|
20230613,123600,1308474170,2525,2525,2525,2525,73
|
|
20230613,123500,1308289845,2525,2525,2525,2525,0
|
|
20230613,123400,1308289845,2525,2525,2525,2525,39
|
|
20230613,123300,1308191370,2525,2520,2525,2520,534
|
|
20230613,123200,1306843370,2520,2520,2520,2520,591
|
|
20230613,123100,1305354050,2520,2525,2525,2520,386
|
|
20230613,123000,1304380830,2525,2525,2525,2525,0
|
|
20230613,122900,1304380830,2525,2525,2525,2525,0
|
|
20230613,122800,1304380830,2525,2525,2525,2525,0
|
|
20230613,122700,1304380830,2525,2525,2525,2525,0
|
|
20230613,122600,1304380830,2525,2525,2525,2525,0
|
|
20230613,122500,1304380830,2525,2525,2530,2520,305
|
|
20230613,122400,1303611700,2530,2530,2530,2530,1
|
|
20230613,122300,1303609170,2525,2525,2525,2525,3
|
|
20230613,122200,1303601595,2530,2520,2530,2520,40
|
|
20230613,122100,1303500645,2520,2520,2520,2520,51
|
|
20230613,122000,1303372125,2515,2515,2515,2515,1360
|
|
20230613,121900,1299951725,2515,2515,2515,2515,4244
|
|
20230613,121800,1289278065,2515,2515,2515,2515,1
|
|
20230613,121700,1289275550,2510,2510,2510,2510,0
|
|
20230613,121600,1289275550,2510,2510,2510,2510,0
|
|
20230613,121500,1289275550,2510,2510,2510,2510,0
|
|
20230613,121400,1289275550,2510,2515,2515,2510,400
|
|
20230613,121300,1288269985,2525,2525,2525,2525,397
|
|
20230613,121200,1287267560,2515,2520,2520,2515,1480
|
|
20230613,121100,1283544810,2520,2520,2525,2520,150
|
|
20230613,121000,1283166760,2525,2525,2525,2525,11
|
|
20230613,120900,1283138985,2525,2525,2525,2525,600
|
|
20230613,120800,1281623985,2525,2525,2525,2525,389
|
|
20230613,120700,1280641760,2520,2520,2520,2520,400
|
|
20230613,120600,1279633760,2520,2515,2520,2515,141
|
|
20230613,120500,1279278890,2515,2520,2520,2515,51
|
|
20230613,120400,1279150620,2515,2525,2525,2515,1099
|
|
20230613,120300,1276381835,2525,2525,2525,2525,444
|
|
20230613,120200,1275260735,2525,2520,2525,2520,108
|
|
20230613,120100,1274988325,2525,2520,2525,2520,501
|
|
20230613,120000,1273725800,2525,2525,2525,2520,1553
|
|
20230613,115900,1269812225,2520,2520,2520,2520,500
|
|
20230613,115800,1268552225,2520,2520,2520,2520,21
|
|
20230613,115700,1268499305,2525,2520,2525,2520,646
|
|
20230613,115600,1266871155,2520,2520,2520,2520,38
|
|
20230613,115500,1266775395,2525,2525,2525,2525,1
|
|
20230613,115400,1266772870,2520,2525,2525,2520,1801
|
|
20230613,115300,1262225360,2530,2525,2530,2525,493
|
|
20230613,115200,1260979725,2525,2535,2535,2525,1619
|
|
20230613,115100,1256884455,2535,2535,2535,2535,145
|
|
20230613,115000,1256516880,2535,2535,2535,2535,738
|
|
20230613,114900,1254646050,2530,2530,2530,2530,4
|
|
20230613,114800,1254635930,2535,2535,2535,2535,3
|
|
20230613,114700,1254628325,2535,2535,2535,2535,10
|
|
20230613,114600,1254602975,2535,2535,2535,2535,69
|
|
20230613,114500,1254428060,2535,2535,2535,2535,1000
|
|
20230613,114400,1251893060,2535,2535,2535,2535,212
|
|
20230613,114300,1251355640,2535,2535,2535,2535,208
|
|
20230613,114200,1250828360,2535,2530,2535,2530,1988
|
|
20230613,114100,1245788835,2530,2525,2535,2525,8604
|
|
20230613,114000,1224057180,2520,2520,2520,2515,601
|
|
20230613,113900,1222543160,2515,2520,2520,2515,66
|
|
20230613,113800,1222377145,2520,2520,2520,2520,5
|
|
20230613,113700,1222364545,2520,2520,2520,2520,50
|
|
20230613,113600,1222238545,2520,2520,2520,2520,0
|
|
20230613,113500,1222238545,2520,2520,2520,2520,0
|
|
20230613,113400,1222238545,2520,2520,2520,2520,568
|
|
20230613,113300,1220807185,2520,2515,2520,2515,943
|
|
20230613,113200,1218431325,2520,2520,2520,2520,50
|
|
20230613,113100,1218305325,2520,2520,2520,2520,0
|
|
20230613,113000,1218305325,2520,2520,2525,2520,53
|
|
20230613,112900,1218171760,2525,2525,2525,2520,513
|
|
20230613,112800,1216878935,2525,2525,2525,2520,511
|
|
20230613,112700,1215591205,2515,2515,2515,2515,0
|
|
20230613,112600,1215591205,2515,2525,2525,2515,610
|
|
20230613,112500,1214051055,2525,2520,2530,2520,3378
|
|
20230613,112400,1205524935,2520,2520,2520,2520,51
|
|
20230613,112300,1205396415,2520,2520,2520,2510,1045
|
|
20230613,112200,1202769445,2515,2520,2520,2515,2017
|
|
20230613,112100,1197689495,2520,2520,2520,2515,2098
|
|
20230613,112000,1192402540,2520,2510,2520,2510,7505
|
|
20230613,111900,1173526885,2510,2510,2510,2510,1218
|
|
20230613,111800,1170469705,2510,2505,2510,2505,1091
|
|
20230613,111700,1167733775,2510,2505,2510,2505,423
|
|
20230613,111600,1166674155,2505,2505,2505,2505,100
|
|
20230613,111500,1166423655,2505,2505,2505,2505,2328
|
|
20230613,111400,1160592015,2505,2505,2505,2505,1
|
|
20230613,111300,1160589510,2500,2500,2500,2500,0
|
|
20230613,111200,1160589510,2500,2500,2500,2500,1534
|
|
20230613,111100,1156754510,2500,2500,2500,2500,0
|
|
20230613,111000,1156754510,2500,2500,2500,2500,1668
|
|
20230613,110900,1152584510,2490,2490,2500,2490,133
|
|
20230613,110800,1152253330,2490,2490,2490,2490,115
|
|
20230613,110700,1151966980,2490,2500,2500,2490,1301
|
|
20230613,110600,1148717480,2500,2495,2500,2490,5409
|
|
20230613,110500,1135243830,2500,2500,2500,2500,50
|
|
20230613,110400,1135118830,2500,2500,2500,2500,14
|
|
20230613,110300,1135083830,2500,2500,2500,2500,1001
|
|
20230613,110200,1132581330,2490,2500,2500,2490,104
|
|
20230613,110100,1132322330,2490,2490,2490,2490,7
|
|
20230613,110000,1132304900,2500,2490,2500,2485,2373
|
|
20230613,105900,1126401390,2490,2500,2500,2490,5080
|
|
20230613,105800,1113731265,2500,2500,2500,2500,200
|
|
20230613,105700,1113231265,2500,2500,2500,2500,545
|
|
20230613,105600,1111868765,2505,2500,2505,2495,506
|
|
20230613,105500,1110603865,2500,2500,2500,2500,10
|
|
20230613,105400,1110578865,2500,2500,2500,2500,905
|
|
20230613,105300,1108316365,2500,2500,2500,2500,273
|
|
20230613,105200,1107633865,2500,2505,2505,2500,6
|
|
20230613,105100,1107618855,2500,2500,2500,2495,174
|
|
20230613,105000,1107183905,2500,2500,2500,2495,317
|
|
20230613,104900,1106392785,2485,2495,2495,2475,16366
|
|
20230613,104800,1065700865,2495,2520,2520,2495,17003
|
|
20230613,104700,1023236435,2520,2515,2520,2505,2286
|
|
20230613,104600,1017509890,2515,2520,2520,2515,8410
|
|
20230613,104500,996351740,2525,2525,2530,2525,26
|
|
20230613,104400,996286085,2520,2525,2525,2520,32
|
|
20230613,104300,996205400,2525,2535,2535,2525,1682
|
|
20230613,104200,991949825,2540,2540,2545,2535,3454
|
|
20230613,104100,983176300,2545,2555,2555,2540,1017
|
|
20230613,104000,980592775,2555,2550,2570,2540,14900
|
|
20230613,103900,942491335,2545,2525,2545,2525,4205
|
|
20230613,103800,931836995,2520,2520,2520,2520,2
|
|
20230613,103700,931831955,2515,2515,2515,2515,0
|
|
20230613,103600,931831955,2515,2510,2515,2505,2042
|
|
20230613,103500,926713075,2510,2515,2515,2510,1988
|
|
20230613,103400,921722060,2515,2530,2530,2515,6989
|
|
20230613,103300,904110035,2530,2535,2540,2525,3993
|
|
20230613,103200,894000950,2535,2555,2555,2535,4999
|
|
20230613,103100,881291430,2555,2565,2580,2535,29229
|
|
20230613,103000,806783230,2565,2505,2580,2500,59425
|
|
20230613,102900,655432190,2510,2515,2515,2505,1091
|
|
20230613,102800,652697605,2515,2515,2515,2515,1
|
|
20230613,102700,652695090,2515,2510,2515,2505,2188
|
|
20230613,102600,647204125,2515,2515,2515,2515,2
|
|
20230613,102500,647199095,2515,2510,2515,2505,461
|
|
20230613,102400,646040675,2515,2515,2515,2510,74
|
|
20230613,102300,645854925,2510,2515,2515,2510,280
|
|
20230613,102200,645152110,2505,2505,2505,2505,45
|
|
20230613,102100,645039385,2505,2505,2505,2505,100
|
|
20230613,102000,644788885,2505,2505,2505,2505,836
|
|
20230613,101900,642694705,2505,2515,2515,2505,452
|
|
20230613,101800,641561680,2520,2515,2520,2505,2491
|
|
20230613,101700,635294580,2510,2500,2515,2500,3102
|
|
20230613,101600,627509555,2495,2480,2535,2480,24703
|
|
20230613,101500,565253875,2485,2485,2485,2470,446
|
|
20230613,101400,564151775,2485,2470,2485,2470,2143
|
|
20230613,101300,558854350,2475,2475,2475,2470,2308
|
|
20230613,101200,553147445,2470,2490,2495,2465,17549
|
|
20230613,101100,509670955,2495,2495,2495,2495,1001
|
|
20230613,101000,507173460,2495,2490,2495,2490,909
|
|
20230613,100900,504909945,2490,2490,2490,2485,578
|
|
20230613,100800,503470930,2490,2490,2490,2490,452
|
|
20230613,100700,502345450,2490,2495,2495,2490,32
|
|
20230613,100600,502265715,2495,2495,2495,2485,205
|
|
20230613,100500,501755490,2495,2495,2495,2495,2
|
|
20230613,100400,501750500,2485,2485,2485,2485,118
|
|
20230613,100300,501457270,2480,2490,2500,2480,9502
|
|
20230613,100200,477858520,2490,2495,2495,2490,3474
|
|
20230613,100100,469208120,2490,2490,2490,2490,358
|
|
20230613,100000,468316700,2500,2500,2500,2490,820
|
|
20230613,095900,466272380,2500,2500,2500,2500,155
|
|
20230613,095800,465884880,2500,2500,2500,2490,6663
|
|
20230613,095700,449240335,2500,2500,2510,2500,2834
|
|
20230613,095600,442155315,2510,2505,2510,2505,1556
|
|
20230613,095500,438254725,2500,2505,2505,2500,500
|
|
20230613,095400,437004705,2500,2500,2500,2500,681
|
|
20230613,095300,435302205,2500,2505,2505,2500,431
|
|
20230613,095200,434224700,2495,2515,2515,2495,10115
|
|
20230613,095100,408919705,2520,2510,2520,2505,301
|
|
20230613,095000,408165500,2520,2520,2520,2505,3634
|
|
20230613,094900,399037975,2520,2520,2520,2520,0
|
|
20230613,094800,399037975,2520,2515,2520,2515,15
|
|
20230613,094700,399000240,2525,2520,2525,2515,978
|
|
20230613,094600,396539365,2525,2525,2525,2515,1378
|
|
20230613,094500,393066135,2525,2525,2525,2520,152
|
|
20230613,094400,392683085,2520,2515,2525,2515,486
|
|
20230613,094300,391459785,2515,2515,2515,2515,879
|
|
20230613,094200,389249100,2525,2520,2530,2520,10280
|
|
20230613,094100,363303165,2525,2525,2525,2520,406
|
|
20230613,094000,362280015,2525,2525,2525,2525,77
|
|
20230613,093900,362085590,2525,2530,2530,2515,318
|
|
20230613,093800,361285075,2530,2510,2530,2510,13217
|
|
20230613,093700,327866145,2510,2520,2530,2510,3164
|
|
20230613,093600,319893060,2520,2520,2520,2510,286
|
|
20230613,093500,319172840,2520,2520,2520,2520,23
|
|
20230613,093400,319114880,2520,2520,2520,2515,439
|
|
20230613,093300,318009930,2525,2525,2525,2525,401
|
|
20230613,093200,316997405,2525,2520,2525,2520,268
|
|
20230613,093100,316321145,2515,2515,2520,2515,329
|
|
20230613,093000,315492700,2500,2505,2515,2500,2193
|
|
20230613,092900,309993575,2505,2505,2505,2505,1857
|
|
20230613,092800,305341790,2505,2500,2505,2500,3284
|
|
20230613,092700,297128420,2500,2510,2510,2500,14382
|
|
20230613,092600,261145935,2510,2510,2510,2510,500
|
|
20230613,092500,259890935,2515,2515,2515,2515,43
|
|
20230613,092400,259782790,2515,2525,2525,2515,5469
|
|
20230613,092300,245978530,2530,2530,2530,2530,185
|
|
20230613,092200,245510480,2530,2530,2530,2525,1031
|
|
20230613,092100,242903715,2535,2525,2535,2515,3205
|
|
20230613,092000,234815405,2515,2525,2525,2515,602
|
|
20230613,091900,233298375,2525,2520,2525,2520,208
|
|
20230613,091800,232773465,2505,2530,2530,2505,2845
|
|
20230613,091700,225602005,2530,2530,2535,2530,1563
|
|
20230613,091600,221646975,2535,2530,2535,2530,5417
|
|
20230613,091500,207924910,2525,2525,2525,2520,2522
|
|
20230613,091400,201558365,2525,2520,2530,2520,813
|
|
20230613,091300,199505540,2530,2515,2530,2515,8814
|
|
20230613,091200,177285235,2515,2515,2515,2515,22
|
|
20230613,091100,177229905,2500,2510,2510,2500,865
|
|
20230613,091000,175059815,2510,2510,2510,2510,1601
|
|
20230613,090900,171041305,2510,2510,2510,2510,51
|
|
20230613,090800,170913295,2495,2495,2500,2495,13462
|
|
20230613,090700,137276230,2500,2500,2510,2495,2762
|
|
20230613,090600,130364155,2500,2495,2500,2495,3385
|
|
20230613,090500,121918530,2490,2490,2490,2490,303
|
|
20230613,090400,121164060,2485,2495,2515,2485,1419
|
|
20230613,090300,117630300,2460,2515,2515,2460,23397
|
|
20230613,090200,59404810,2520,2520,2520,2515,206
|
|
20230613,090100,58885865,2525,2525,2530,2500,13556
|
|
20230613,090000,24765180,2530,2500,2530,2500,9888
|