589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184600,868457565,2435,2435,2435,2435,9484
|
|
20230616,184500,868457565,2435,2435,2435,2435,0
|
|
20230616,184400,868457565,2435,2435,2435,2435,0
|
|
20230616,184300,868457565,2435,2435,2435,2435,0
|
|
20230616,184200,868457565,2435,2435,2435,2435,0
|
|
20230616,184100,868457565,2435,2435,2435,2435,0
|
|
20230616,184000,868457565,2435,2435,2435,2435,0
|
|
20230616,183900,868457565,2435,2435,2435,2435,0
|
|
20230616,183800,868457565,2435,2435,2435,2435,0
|
|
20230616,183700,868457565,2435,2435,2435,2435,0
|
|
20230616,183600,868457565,2435,2435,2435,2435,0
|
|
20230616,183500,868457565,2435,2435,2435,2435,0
|
|
20230616,183400,868457565,2435,2435,2435,2435,0
|
|
20230616,183300,868457565,2435,2435,2435,2435,0
|
|
20230616,183200,868457565,2435,2435,2435,2435,0
|
|
20230616,183100,868457565,2435,2435,2435,2435,0
|
|
20230616,183000,868457565,2435,2435,2435,2435,0
|
|
20230616,182900,868457565,2435,2435,2435,2435,0
|
|
20230616,182800,868457565,2435,2435,2435,2435,0
|
|
20230616,182700,868457565,2435,2435,2435,2435,0
|
|
20230616,182600,868457565,2435,2435,2435,2435,0
|
|
20230616,182500,868457565,2435,2435,2435,2435,0
|
|
20230616,182400,868457565,2435,2435,2435,2435,0
|
|
20230616,182300,868457565,2435,2435,2435,2435,0
|
|
20230616,182200,868457565,2435,2435,2435,2435,0
|
|
20230616,182100,868457565,2435,2435,2435,2435,0
|
|
20230616,182000,868457565,2435,2435,2435,2435,0
|
|
20230616,181900,868457565,2435,2435,2435,2435,0
|
|
20230616,181800,868457565,2435,2435,2435,2435,0
|
|
20230616,181700,868457565,2435,2435,2435,2435,0
|
|
20230616,181600,868457565,2435,2435,2435,2435,9484
|
|
20230616,181500,868457565,2435,2435,2435,2435,0
|
|
20230616,181400,868457565,2435,2435,2435,2435,0
|
|
20230616,181300,868457565,2435,2435,2435,2435,0
|
|
20230616,181200,868457565,2435,2435,2435,2435,0
|
|
20230616,181100,868457565,2435,2435,2435,2435,0
|
|
20230616,181000,868457565,2435,2435,2435,2435,0
|
|
20230616,180900,868457565,2435,2435,2435,2435,0
|
|
20230616,180800,868457565,2435,2435,2435,2435,0
|
|
20230616,180700,868457565,2435,2435,2435,2435,0
|
|
20230616,180600,868457565,2435,2435,2435,2435,0
|
|
20230616,180500,868457565,2435,2435,2435,2435,0
|
|
20230616,180400,868457565,2435,2435,2435,2435,0
|
|
20230616,180300,868457565,2435,2435,2435,2435,0
|
|
20230616,180200,868457565,2435,2435,2435,2435,0
|
|
20230616,180100,868457565,2435,2435,2435,2435,0
|
|
20230616,180000,868457565,2435,2435,2435,2435,0
|
|
20230616,175900,868457565,2435,2435,2435,2435,0
|
|
20230616,175800,868457565,2435,2435,2435,2435,0
|
|
20230616,175700,868457565,2435,2435,2435,2435,0
|
|
20230616,175600,868457565,2435,2435,2435,2435,0
|
|
20230616,175500,868457565,2435,2435,2435,2435,0
|
|
20230616,175400,868457565,2435,2435,2435,2435,0
|
|
20230616,175300,868457565,2435,2435,2435,2435,0
|
|
20230616,175200,868457565,2435,2435,2435,2435,0
|
|
20230616,175100,868457565,2435,2435,2435,2435,0
|
|
20230616,175000,868457565,2435,2435,2435,2435,0
|
|
20230616,174900,868457565,2435,2435,2435,2435,0
|
|
20230616,174800,868457565,2435,2435,2435,2435,0
|
|
20230616,174700,868457565,2435,2435,2435,2435,0
|
|
20230616,174600,868457565,2435,2435,2435,2435,9484
|
|
20230616,174500,868457565,2435,2435,2435,2435,0
|
|
20230616,174400,868457565,2435,2435,2435,2435,0
|
|
20230616,174300,868457565,2435,2435,2435,2435,0
|
|
20230616,174200,868457565,2435,2435,2435,2435,0
|
|
20230616,174100,868457565,2435,2435,2435,2435,0
|
|
20230616,174000,868457565,2435,2435,2435,2435,0
|
|
20230616,173900,868457565,2435,2435,2435,2435,0
|
|
20230616,173800,868457565,2435,2435,2435,2435,0
|
|
20230616,173700,868457565,2435,2435,2435,2435,0
|
|
20230616,173600,868457565,2435,2435,2435,2435,0
|
|
20230616,173500,868457565,2435,2435,2435,2435,0
|
|
20230616,173400,868457565,2435,2435,2435,2435,0
|
|
20230616,173300,868457565,2435,2435,2435,2435,0
|
|
20230616,173200,868457565,2435,2435,2435,2435,0
|
|
20230616,173100,868457565,2435,2435,2435,2435,0
|
|
20230616,173000,868457565,2435,2435,2435,2435,0
|
|
20230616,172900,868457565,2435,2435,2435,2435,0
|
|
20230616,172800,868457565,2435,2435,2435,2435,0
|
|
20230616,172700,868457565,2435,2435,2435,2435,0
|
|
20230616,172600,868457565,2435,2435,2435,2435,0
|
|
20230616,172500,868457565,2435,2435,2435,2435,0
|
|
20230616,172400,868457565,2435,2435,2435,2435,0
|
|
20230616,172300,868457565,2435,2435,2435,2435,0
|
|
20230616,172200,868457565,2435,2435,2435,2435,0
|
|
20230616,172100,868457565,2435,2435,2435,2435,0
|
|
20230616,172000,868457565,2435,2435,2435,2435,0
|
|
20230616,171900,868457565,2435,2435,2435,2435,0
|
|
20230616,171800,868457565,2435,2435,2435,2435,0
|
|
20230616,171700,868457565,2435,2435,2435,2435,0
|
|
20230616,171600,868457565,2435,2435,2435,2435,9484
|
|
20230616,171500,868457565,2435,2435,2435,2435,0
|
|
20230616,171400,868457565,2435,2435,2435,2435,0
|
|
20230616,171300,868457565,2435,2435,2435,2435,0
|
|
20230616,171200,868457565,2435,2435,2435,2435,0
|
|
20230616,171100,868457565,2435,2435,2435,2435,0
|
|
20230616,171000,868457565,2435,2435,2435,2435,0
|
|
20230616,170900,868457565,2435,2435,2435,2435,0
|
|
20230616,170800,868457565,2435,2435,2435,2435,0
|
|
20230616,170700,868457565,2435,2435,2435,2435,0
|
|
20230616,170600,868457565,2435,2435,2435,2435,0
|
|
20230616,170500,868457565,2435,2435,2435,2435,0
|
|
20230616,170400,868457565,2435,2435,2435,2435,0
|
|
20230616,170300,868457565,2435,2435,2435,2435,0
|
|
20230616,170200,868457565,2435,2435,2435,2435,0
|
|
20230616,170100,868457565,2435,2435,2435,2435,0
|
|
20230616,170000,868457565,2435,2435,2435,2435,0
|
|
20230616,165900,868457565,2435,2435,2435,2435,0
|
|
20230616,165800,868457565,2435,2435,2435,2435,0
|
|
20230616,165700,868457565,2435,2435,2435,2435,0
|
|
20230616,165600,868457565,2435,2435,2435,2435,0
|
|
20230616,165500,868457565,2435,2435,2435,2435,0
|
|
20230616,165400,868457565,2435,2435,2435,2435,0
|
|
20230616,165300,868457565,2435,2435,2435,2435,0
|
|
20230616,165200,868457565,2435,2435,2435,2435,0
|
|
20230616,165100,868457565,2435,2435,2435,2435,0
|
|
20230616,165000,868457565,2435,2435,2435,2435,0
|
|
20230616,164900,868457565,2435,2435,2435,2435,0
|
|
20230616,164800,868457565,2435,2435,2435,2435,0
|
|
20230616,164700,868457565,2435,2435,2435,2435,0
|
|
20230616,164600,868457565,2435,2435,2435,2435,9484
|
|
20230616,164500,868457565,2435,2435,2435,2435,0
|
|
20230616,164400,868457565,2435,2435,2435,2435,0
|
|
20230616,164300,868457565,2435,2435,2435,2435,0
|
|
20230616,164200,868457565,2435,2435,2435,2435,0
|
|
20230616,164100,868457565,2435,2435,2435,2435,0
|
|
20230616,164000,868457565,2435,2435,2435,2435,0
|
|
20230616,163900,868457565,2435,2435,2435,2435,0
|
|
20230616,163800,868457565,2435,2435,2435,2435,0
|
|
20230616,163700,868457565,2435,2435,2435,2435,0
|
|
20230616,163600,868457565,2435,2435,2435,2435,0
|
|
20230616,163500,868457565,2435,2435,2435,2435,0
|
|
20230616,163400,868457565,2435,2435,2435,2435,0
|
|
20230616,163300,868457565,2435,2435,2435,2435,0
|
|
20230616,163200,868457565,2435,2435,2435,2435,0
|
|
20230616,163100,868457565,2435,2435,2435,2435,0
|
|
20230616,163000,868457565,2435,2435,2435,2435,0
|
|
20230616,162900,868457565,2435,2435,2435,2435,0
|
|
20230616,162800,868457565,2435,2435,2435,2435,0
|
|
20230616,162700,868457565,2435,2435,2435,2435,0
|
|
20230616,162600,868457565,2435,2435,2435,2435,0
|
|
20230616,162500,868457565,2435,2435,2435,2435,0
|
|
20230616,162400,868457565,2435,2435,2435,2435,0
|
|
20230616,162300,868457565,2435,2435,2435,2435,0
|
|
20230616,162200,868457565,2435,2435,2435,2435,0
|
|
20230616,162100,868457565,2435,2435,2435,2435,0
|
|
20230616,162000,868457565,2435,2435,2435,2435,0
|
|
20230616,161900,868457565,2435,2435,2435,2435,0
|
|
20230616,161800,868457565,2435,2435,2435,2435,0
|
|
20230616,161700,868457565,2435,2435,2435,2435,0
|
|
20230616,161600,868457565,2435,2435,2435,2435,9484
|
|
20230616,161500,868457565,2435,2435,2435,2435,0
|
|
20230616,161400,868457565,2435,2435,2435,2435,0
|
|
20230616,161300,868457565,2435,2435,2435,2435,0
|
|
20230616,161200,868457565,2435,2435,2435,2435,0
|
|
20230616,161100,868457565,2435,2435,2435,2435,0
|
|
20230616,161000,868457565,2435,2435,2435,2435,0
|
|
20230616,160900,868457565,2435,2435,2435,2435,0
|
|
20230616,160800,868457565,2435,2435,2435,2435,0
|
|
20230616,160700,868457565,2435,2435,2435,2435,0
|
|
20230616,160600,868457565,2435,2435,2435,2435,0
|
|
20230616,160500,868457565,2435,2435,2435,2435,0
|
|
20230616,160400,868457565,2435,2435,2435,2435,0
|
|
20230616,160300,868457565,2435,2435,2435,2435,0
|
|
20230616,160200,868457565,2435,2435,2435,2435,0
|
|
20230616,160100,868457565,2435,2435,2435,2435,0
|
|
20230616,160000,868457565,2435,2435,2435,2435,0
|
|
20230616,155900,868457565,2435,2435,2435,2435,0
|
|
20230616,155800,868457565,2435,2435,2435,2435,0
|
|
20230616,155700,868457565,2435,2435,2435,2435,0
|
|
20230616,155600,868457565,2435,2435,2435,2435,0
|
|
20230616,155500,868457565,2435,2435,2435,2435,0
|
|
20230616,155400,868457565,2435,2435,2435,2435,0
|
|
20230616,155300,868457565,2435,2435,2435,2435,0
|
|
20230616,155200,868457565,2435,2435,2435,2435,0
|
|
20230616,155100,868457565,2435,2435,2435,2435,0
|
|
20230616,155000,868457565,2435,2435,2435,2435,0
|
|
20230616,154900,868457565,2435,2435,2435,2435,0
|
|
20230616,154800,868457565,2435,2435,2435,2435,0
|
|
20230616,154700,868457565,2435,2435,2435,2435,0
|
|
20230616,154600,868457565,2435,2435,2435,2435,9484
|
|
20230616,154500,868457565,2435,2435,2435,2435,0
|
|
20230616,154400,868457565,2435,2435,2435,2435,0
|
|
20230616,154300,868457565,2435,2435,2435,2435,0
|
|
20230616,154200,868457565,2435,2435,2435,2435,0
|
|
20230616,154100,868457565,2435,2435,2435,2435,0
|
|
20230616,154000,868457565,2435,2435,2435,2435,0
|
|
20230616,153900,868457565,2435,2435,2435,2435,0
|
|
20230616,153800,868457565,2435,2435,2435,2435,0
|
|
20230616,153700,868457565,2435,2435,2435,2435,0
|
|
20230616,153600,868457565,2435,2435,2435,2435,0
|
|
20230616,153500,868457565,2435,2435,2435,2435,0
|
|
20230616,153400,868457565,2435,2435,2435,2435,0
|
|
20230616,153300,868457565,2435,2435,2435,2435,0
|
|
20230616,153200,868457565,2435,2435,2435,2435,0
|
|
20230616,153100,868457565,2435,2435,2435,2435,0
|
|
20230616,153000,868457565,2435,2435,2435,2435,9484
|
|
20230616,152900,845364025,2435,2435,2435,2435,0
|
|
20230616,152800,845364025,2435,2435,2435,2435,0
|
|
20230616,152700,845364025,2435,2435,2435,2435,0
|
|
20230616,152600,845364025,2435,2435,2435,2435,0
|
|
20230616,152500,845364025,2435,2435,2435,2435,0
|
|
20230616,152400,845364025,2435,2435,2435,2435,0
|
|
20230616,152300,845364025,2435,2435,2435,2435,0
|
|
20230616,152200,845364025,2435,2435,2435,2435,0
|
|
20230616,152100,845364025,2435,2435,2435,2435,0
|
|
20230616,152000,845364025,2435,2435,2435,2435,0
|
|
20230616,151900,845364025,2435,2435,2435,2425,137
|
|
20230616,151800,845031530,2435,2430,2435,2430,3465
|
|
20230616,151700,836611395,2430,2430,2430,2430,22
|
|
20230616,151600,836557935,2430,2430,2430,2430,528
|
|
20230616,151500,835274895,2430,2425,2430,2420,2090
|
|
20230616,151400,830215665,2430,2425,2430,2425,153
|
|
20230616,151300,829844125,2420,2425,2425,2420,424
|
|
20230616,151200,828817175,2430,2430,2430,2430,2
|
|
20230616,151100,828812315,2430,2430,2430,2430,422
|
|
20230616,151000,827786855,2430,2430,2430,2430,45
|
|
20230616,150900,827677505,2430,2430,2430,2430,128
|
|
20230616,150800,827366465,2420,2430,2430,2415,881
|
|
20230616,150700,825234820,2430,2420,2430,2420,1033
|
|
20230616,150600,822732730,2425,2425,2425,2425,510
|
|
20230616,150500,821495980,2425,2425,2430,2425,1141
|
|
20230616,150400,818728400,2425,2425,2425,2425,762
|
|
20230616,150300,816880550,2430,2425,2430,2420,1777
|
|
20230616,150200,812570725,2425,2425,2425,2425,100
|
|
20230616,150100,812328225,2430,2430,2430,2430,0
|
|
20230616,150000,812328225,2430,2430,2430,2430,3049
|
|
20230616,145900,804919155,2430,2430,2430,2430,0
|
|
20230616,145800,804919155,2430,2420,2430,2415,901
|
|
20230616,145700,802739175,2420,2430,2430,2420,543
|
|
20230616,145600,801425055,2420,2420,2420,2420,10
|
|
20230616,145500,801400855,2430,2430,2430,2430,1
|
|
20230616,145400,801398425,2430,2430,2430,2430,0
|
|
20230616,145300,801398425,2430,2430,2430,2430,813
|
|
20230616,145200,799422835,2430,2430,2430,2430,1003
|
|
20230616,145100,796985545,2425,2425,2425,2425,836
|
|
20230616,145000,794958245,2425,2420,2425,2420,950
|
|
20230616,144900,792655360,2420,2420,2420,2420,1
|
|
20230616,144800,792652940,2415,2415,2415,2415,1
|
|
20230616,144700,792650525,2420,2425,2425,2420,936
|
|
20230616,144600,790383400,2420,2420,2420,2415,1080
|
|
20230616,144500,787770200,2415,2415,2415,2415,1337
|
|
20230616,144400,784541345,2410,2410,2410,2410,0
|
|
20230616,144300,784541345,2410,2415,2415,2410,28
|
|
20230616,144200,784473775,2415,2415,2415,2415,1000
|
|
20230616,144100,782058775,2410,2410,2410,2410,624
|
|
20230616,144000,780554935,2410,2410,2410,2410,300
|
|
20230616,143900,779831935,2410,2410,2410,2410,3
|
|
20230616,143800,779824705,2410,2410,2410,2410,0
|
|
20230616,143700,779824705,2410,2410,2410,2410,244
|
|
20230616,143600,779236665,2410,2410,2410,2410,0
|
|
20230616,143500,779236665,2410,2410,2410,2405,1666
|
|
20230616,143400,775221655,2415,2415,2415,2415,0
|
|
20230616,143300,775221655,2415,2415,2415,2415,0
|
|
20230616,143200,775221655,2415,2410,2415,2410,1126
|
|
20230616,143100,772507745,2410,2410,2410,2410,5
|
|
20230616,143000,772495695,2415,2410,2415,2410,22
|
|
20230616,142900,772442570,2410,2410,2410,2410,199
|
|
20230616,142800,771962980,2410,2410,2410,2410,150
|
|
20230616,142700,771601480,2405,2415,2415,2405,9107
|
|
20230616,142600,749639215,2420,2415,2420,2415,823
|
|
20230616,142500,747651605,2420,2420,2420,2420,0
|
|
20230616,142400,747651605,2420,2425,2425,2420,7590
|
|
20230616,142300,729283765,2425,2425,2425,2420,68
|
|
20230616,142200,729119070,2425,2425,2425,2425,0
|
|
20230616,142100,729119070,2425,2425,2425,2425,24
|
|
20230616,142000,729060870,2425,2425,2425,2425,100
|
|
20230616,141900,728818370,2425,2425,2430,2425,1709
|
|
20230616,141800,724673955,2425,2425,2430,2425,517
|
|
20230616,141700,723420110,2425,2425,2425,2425,116
|
|
20230616,141600,723138810,2425,2425,2425,2425,216
|
|
20230616,141500,722615010,2425,2425,2425,2425,202
|
|
20230616,141400,722125160,2425,2425,2425,2425,1000
|
|
20230616,141300,719700160,2420,2425,2425,2420,4689
|
|
20230616,141200,708329685,2425,2430,2430,2425,193
|
|
20230616,141100,707860780,2430,2430,2430,2430,0
|
|
20230616,141000,707860780,2430,2430,2430,2430,305
|
|
20230616,140900,707119630,2430,2430,2430,2430,50
|
|
20230616,140800,706998130,2430,2430,2430,2430,0
|
|
20230616,140700,706998130,2430,2430,2430,2430,151
|
|
20230616,140600,706631200,2435,2435,2435,2435,1
|
|
20230616,140500,706628765,2430,2430,2430,2430,125
|
|
20230616,140400,706325015,2430,2425,2430,2425,1672
|
|
20230616,140300,702262555,2425,2430,2430,2425,2
|
|
20230616,140200,702257700,2425,2425,2425,2425,1693
|
|
20230616,140100,698152175,2425,2425,2425,2425,1
|
|
20230616,140000,698149750,2425,2425,2425,2425,0
|
|
20230616,135900,698149750,2425,2425,2425,2425,100
|
|
20230616,135800,697907250,2425,2425,2425,2425,1600
|
|
20230616,135700,694027250,2425,2425,2425,2425,0
|
|
20230616,135600,694027250,2425,2425,2425,2425,400
|
|
20230616,135500,693057250,2425,2425,2425,2425,0
|
|
20230616,135400,693057250,2425,2425,2425,2425,40
|
|
20230616,135300,692960250,2430,2430,2430,2430,503
|
|
20230616,135200,691737960,2430,2430,2430,2430,1513
|
|
20230616,135100,688061370,2430,2430,2430,2430,400
|
|
20230616,135000,687089370,2440,2440,2440,2440,0
|
|
20230616,134900,687089370,2440,2435,2440,2430,1149
|
|
20230616,134800,684291360,2430,2430,2430,2430,108
|
|
20230616,134700,684028920,2430,2430,2430,2430,7
|
|
20230616,134600,684011910,2430,2430,2430,2430,8
|
|
20230616,134500,683992470,2430,2430,2430,2430,198
|
|
20230616,134400,683511330,2430,2430,2430,2430,0
|
|
20230616,134300,683511330,2430,2430,2430,2430,0
|
|
20230616,134200,683511330,2430,2430,2430,2430,0
|
|
20230616,134100,683511330,2430,2430,2430,2430,0
|
|
20230616,134000,683511330,2430,2430,2430,2430,1000
|
|
20230616,133900,681081330,2435,2425,2435,2425,681
|
|
20230616,133800,679426595,2425,2425,2430,2425,1420
|
|
20230616,133700,675980595,2425,2425,2425,2425,0
|
|
20230616,133600,675980595,2425,2425,2425,2425,0
|
|
20230616,133500,675980595,2425,2425,2430,2425,1778
|
|
20230616,133400,671666370,2430,2430,2430,2430,51
|
|
20230616,133300,671542440,2430,2425,2430,2425,33
|
|
20230616,133200,671462265,2430,2425,2430,2425,188
|
|
20230616,133100,671006215,2425,2425,2425,2425,2
|
|
20230616,133000,671001365,2425,2435,2435,2425,6463
|
|
20230616,132900,655296035,2435,2435,2435,2435,41
|
|
20230616,132800,655196200,2435,2435,2435,2435,0
|
|
20230616,132700,655196200,2435,2435,2435,2435,100
|
|
20230616,132600,654952700,2435,2435,2435,2435,130
|
|
20230616,132500,654636150,2435,2435,2435,2435,0
|
|
20230616,132400,654636150,2435,2435,2435,2435,0
|
|
20230616,132300,654636150,2435,2435,2435,2435,256
|
|
20230616,132200,654012790,2435,2435,2435,2435,20
|
|
20230616,132100,653964090,2435,2435,2435,2435,0
|
|
20230616,132000,653964090,2435,2435,2435,2435,0
|
|
20230616,131900,653964090,2435,2435,2435,2435,0
|
|
20230616,131800,653964090,2435,2435,2435,2435,1
|
|
20230616,131700,653961655,2435,2435,2435,2435,753
|
|
20230616,131600,652128100,2435,2435,2435,2435,1240
|
|
20230616,131500,649108700,2435,2435,2435,2435,0
|
|
20230616,131400,649108700,2435,2435,2435,2435,0
|
|
20230616,131300,649108700,2435,2435,2435,2435,0
|
|
20230616,131200,649108700,2435,2435,2435,2435,1000
|
|
20230616,131100,646673700,2435,2435,2435,2435,0
|
|
20230616,131000,646673700,2435,2440,2440,2435,2
|
|
20230616,130900,646668825,2440,2440,2440,2440,1
|
|
20230616,130800,646666385,2435,2435,2435,2435,0
|
|
20230616,130700,646666385,2435,2435,2435,2435,660
|
|
20230616,130600,645059285,2435,2440,2440,2435,32
|
|
20230616,130500,644981210,2430,2430,2430,2430,0
|
|
20230616,130400,644981210,2430,2430,2430,2430,1
|
|
20230616,130300,644978780,2440,2440,2440,2440,0
|
|
20230616,130200,644978780,2440,2440,2440,2440,0
|
|
20230616,130100,644978780,2440,2440,2440,2440,0
|
|
20230616,130000,644978780,2440,2440,2440,2440,1
|
|
20230616,125900,644976340,2430,2430,2430,2430,712
|
|
20230616,125800,643246180,2430,2430,2430,2430,0
|
|
20230616,125700,643246180,2430,2435,2435,2430,578
|
|
20230616,125600,641839675,2435,2435,2435,2435,35
|
|
20230616,125500,641754450,2435,2435,2435,2435,1
|
|
20230616,125400,641752015,2435,2435,2435,2435,20
|
|
20230616,125300,641703315,2440,2440,2440,2440,20
|
|
20230616,125200,641654515,2440,2440,2440,2440,7
|
|
20230616,125100,641637435,2435,2435,2435,2435,4
|
|
20230616,125000,641627695,2435,2430,2435,2430,1318
|
|
20230616,124900,638418900,2430,2430,2430,2430,0
|
|
20230616,124800,638418900,2430,2430,2430,2430,0
|
|
20230616,124700,638418900,2430,2430,2430,2430,1000
|
|
20230616,124600,635988900,2435,2435,2435,2435,40
|
|
20230616,124500,635891500,2430,2430,2430,2430,1
|
|
20230616,124400,635889070,2435,2435,2435,2435,29
|
|
20230616,124300,635818455,2435,2435,2435,2435,10
|
|
20230616,124200,635794105,2435,2435,2435,2435,566
|
|
20230616,124100,634415895,2435,2435,2435,2430,650
|
|
20230616,124000,632834395,2430,2430,2435,2430,304
|
|
20230616,123900,632095670,2435,2435,2435,2435,700
|
|
20230616,123800,630391170,2430,2430,2430,2430,1
|
|
20230616,123700,630388740,2435,2435,2435,2435,100
|
|
20230616,123600,630145240,2435,2435,2435,2435,0
|
|
20230616,123500,630145240,2435,2435,2435,2435,162
|
|
20230616,123400,629750770,2435,2435,2435,2435,337
|
|
20230616,123300,628930175,2430,2430,2430,2430,0
|
|
20230616,123200,628930175,2430,2430,2430,2430,0
|
|
20230616,123100,628930175,2430,2430,2430,2430,510
|
|
20230616,123000,627690875,2430,2430,2430,2430,234
|
|
20230616,122900,627122255,2430,2430,2430,2430,282
|
|
20230616,122800,626436995,2435,2430,2435,2430,31
|
|
20230616,122700,626361600,2430,2430,2430,2430,1
|
|
20230616,122600,626359170,2435,2435,2435,2435,24
|
|
20230616,122500,626300730,2435,2435,2435,2435,0
|
|
20230616,122400,626300730,2435,2435,2435,2435,0
|
|
20230616,122300,626300730,2435,2435,2435,2435,3
|
|
20230616,122200,626293425,2430,2430,2430,2430,0
|
|
20230616,122100,626293425,2430,2430,2430,2430,1000
|
|
20230616,122000,623863425,2430,2430,2430,2430,821
|
|
20230616,121900,621868395,2435,2430,2435,2430,1449
|
|
20230616,121800,618344055,2430,2435,2435,2430,471
|
|
20230616,121700,617198500,2435,2435,2435,2435,45
|
|
20230616,121600,617088925,2435,2435,2435,2435,0
|
|
20230616,121500,617088925,2435,2435,2435,2435,0
|
|
20230616,121400,617088925,2435,2435,2435,2435,0
|
|
20230616,121300,617088925,2435,2435,2435,2435,91
|
|
20230616,121200,616867340,2435,2435,2435,2435,2
|
|
20230616,121100,616862470,2430,2430,2430,2430,49
|
|
20230616,121000,616743400,2430,2430,2430,2430,30
|
|
20230616,120900,616670500,2430,2430,2430,2430,0
|
|
20230616,120800,616670500,2430,2430,2430,2430,0
|
|
20230616,120700,616670500,2430,2440,2440,2430,1639
|
|
20230616,120600,612679610,2440,2440,2440,2440,500
|
|
20230616,120500,611459610,2440,2440,2440,2440,2
|
|
20230616,120400,611454730,2440,2440,2440,2440,0
|
|
20230616,120300,611454730,2440,2440,2440,2440,162
|
|
20230616,120200,611059450,2440,2440,2440,2440,48
|
|
20230616,120100,610942330,2440,2440,2440,2440,41
|
|
20230616,120000,610842290,2435,2435,2435,2435,15
|
|
20230616,115900,610805765,2430,2430,2430,2430,0
|
|
20230616,115800,610805765,2430,2430,2430,2430,1
|
|
20230616,115700,610803335,2430,2440,2440,2430,55
|
|
20230616,115600,610669635,2440,2440,2440,2440,0
|
|
20230616,115500,610669635,2440,2440,2440,2440,1
|
|
20230616,115400,610667195,2440,2440,2440,2440,4
|
|
20230616,115300,610657435,2430,2430,2430,2430,0
|
|
20230616,115200,610657435,2430,2435,2435,2430,29
|
|
20230616,115100,610586840,2440,2440,2440,2440,5
|
|
20230616,115000,610574640,2440,2440,2440,2440,1001
|
|
20230616,114900,608132200,2445,2445,2445,2445,0
|
|
20230616,114800,608132200,2445,2445,2445,2445,100
|
|
20230616,114700,607887700,2445,2445,2445,2445,28
|
|
20230616,114600,607819240,2430,2430,2445,2430,705
|
|
20230616,114500,606106075,2430,2435,2435,2430,72
|
|
20230616,114400,605930800,2445,2440,2445,2440,1485
|
|
20230616,114300,602305355,2440,2440,2440,2440,243
|
|
20230616,114200,601712435,2440,2440,2440,2440,0
|
|
20230616,114100,601712435,2440,2440,2440,2440,0
|
|
20230616,114000,601712435,2440,2440,2440,2440,0
|
|
20230616,113900,601712435,2440,2440,2440,2440,0
|
|
20230616,113800,601712435,2440,2440,2440,2440,450
|
|
20230616,113700,600614435,2440,2440,2440,2440,51
|
|
20230616,113600,600489995,2440,2440,2440,2440,233
|
|
20230616,113500,599921475,2440,2440,2440,2440,0
|
|
20230616,113400,599921475,2440,2440,2440,2440,0
|
|
20230616,113300,599921475,2440,2440,2440,2440,3
|
|
20230616,113200,599914155,2430,2430,2430,2430,1
|
|
20230616,113100,599911725,2440,2435,2440,2435,411
|
|
20230616,113000,598909310,2430,2430,2430,2430,203
|
|
20230616,112900,598416020,2425,2425,2425,2425,0
|
|
20230616,112800,598416020,2425,2425,2425,2425,0
|
|
20230616,112700,598416020,2425,2425,2425,2425,0
|
|
20230616,112600,598416020,2425,2425,2425,2425,400
|
|
20230616,112500,597446020,2430,2430,2430,2430,0
|
|
20230616,112400,597446020,2430,2430,2430,2430,0
|
|
20230616,112300,597446020,2430,2430,2430,2430,2822
|
|
20230616,112200,590588560,2430,2430,2430,2430,665
|
|
20230616,112100,588972610,2430,2430,2430,2430,1468
|
|
20230616,112000,585405370,2430,2430,2430,2430,563
|
|
20230616,111900,584037280,2435,2435,2435,2435,5
|
|
20230616,111800,584025105,2430,2430,2430,2430,1
|
|
20230616,111700,584022675,2430,2430,2430,2430,50
|
|
20230616,111600,583901175,2430,2435,2435,2430,212
|
|
20230616,111500,583384990,2435,2435,2435,2435,0
|
|
20230616,111400,583384990,2435,2435,2435,2435,300
|
|
20230616,111300,582654490,2435,2435,2435,2435,2
|
|
20230616,111200,582649620,2440,2440,2440,2440,1
|
|
20230616,111100,582647180,2430,2430,2430,2430,2080
|
|
20230616,111000,577592780,2430,2430,2430,2430,0
|
|
20230616,110900,577592780,2430,2430,2430,2430,161
|
|
20230616,110800,577201550,2430,2440,2440,2430,4713
|
|
20230616,110700,565732850,2440,2440,2440,2440,127
|
|
20230616,110600,565422970,2435,2435,2435,2435,40
|
|
20230616,110500,565325570,2440,2440,2440,2440,23
|
|
20230616,110400,565269450,2440,2440,2440,2440,1116
|
|
20230616,110300,562546410,2440,2440,2440,2440,0
|
|
20230616,110200,562546410,2440,2440,2440,2440,701
|
|
20230616,110100,560835970,2445,2440,2445,2440,301
|
|
20230616,110000,560101525,2445,2445,2445,2445,0
|
|
20230616,105900,560101525,2445,2445,2445,2445,2
|
|
20230616,105800,560096635,2440,2445,2445,2440,614
|
|
20230616,105700,558597905,2445,2445,2445,2445,50
|
|
20230616,105600,558475655,2445,2445,2445,2445,0
|
|
20230616,105500,558475655,2445,2440,2445,2440,27
|
|
20230616,105400,558409760,2445,2445,2445,2435,103
|
|
20230616,105300,558158550,2440,2440,2440,2440,1505
|
|
20230616,105200,554486350,2445,2445,2445,2445,0
|
|
20230616,105100,554486350,2445,2445,2445,2445,1
|
|
20230616,105000,554483905,2445,2445,2445,2445,1
|
|
20230616,104900,554481460,2445,2445,2445,2445,1239
|
|
20230616,104800,551452105,2450,2450,2450,2450,0
|
|
20230616,104700,551452105,2450,2440,2450,2440,456
|
|
20230616,104600,550339350,2445,2450,2450,2445,300
|
|
20230616,104500,549605830,2445,2445,2445,2445,450
|
|
20230616,104400,548505580,2445,2445,2445,2445,0
|
|
20230616,104300,548505580,2445,2450,2450,2445,81
|
|
20230616,104200,548307220,2450,2450,2450,2450,0
|
|
20230616,104100,548307220,2450,2455,2455,2450,250
|
|
20230616,104000,547694470,2455,2450,2455,2450,978
|
|
20230616,103900,545297095,2450,2445,2450,2445,105
|
|
20230616,103800,545040365,2445,2445,2445,2445,204
|
|
20230616,103700,544541585,2445,2445,2445,2445,0
|
|
20230616,103600,544541585,2445,2445,2445,2440,4150
|
|
20230616,103500,534412885,2450,2445,2450,2445,1863
|
|
20230616,103400,529857835,2445,2450,2450,2445,4
|
|
20230616,103300,529848045,2450,2450,2450,2450,70
|
|
20230616,103200,529676545,2450,2450,2450,2450,0
|
|
20230616,103100,529676545,2450,2450,2450,2445,308
|
|
20230616,103000,528923370,2455,2460,2460,2455,2502
|
|
20230616,102900,522779920,2460,2460,2460,2455,2075
|
|
20230616,102800,517675470,2460,2450,2460,2450,16056
|
|
20230616,102700,478284640,2450,2450,2450,2445,3754
|
|
20230616,102600,469093445,2450,2445,2450,2445,1283
|
|
20230616,102500,465956490,2445,2440,2450,2440,10006
|
|
20230616,102400,441535400,2430,2430,2430,2430,600
|
|
20230616,102300,440077400,2440,2440,2440,2440,1
|
|
20230616,102200,440074960,2440,2440,2440,2430,31
|
|
20230616,102100,439999510,2430,2430,2430,2430,20
|
|
20230616,102000,439950910,2430,2430,2430,2430,2209
|
|
20230616,101900,434583040,2430,2435,2435,2425,1381
|
|
20230616,101800,431225370,2435,2440,2440,2435,1028
|
|
20230616,101700,428721690,2435,2435,2435,2435,25
|
|
20230616,101600,428660815,2435,2440,2440,2435,391
|
|
20230616,101500,427707370,2430,2440,2440,2430,6081
|
|
20230616,101400,412869860,2440,2440,2440,2440,1387
|
|
20230616,101300,409485580,2435,2435,2435,2430,6262
|
|
20230616,101200,394256610,2435,2435,2435,2435,1
|
|
20230616,101100,394254175,2430,2430,2435,2430,550
|
|
20230616,101000,392915175,2430,2430,2430,2430,234
|
|
20230616,100900,392346555,2430,2430,2430,2430,150
|
|
20230616,100800,391982055,2430,2430,2430,2430,582
|
|
20230616,100700,390567795,2430,2430,2430,2430,0
|
|
20230616,100600,390567795,2430,2430,2430,2430,700
|
|
20230616,100500,388866795,2430,2430,2430,2430,102
|
|
20230616,100400,388618935,2430,2415,2430,2415,56
|
|
20230616,100300,388483635,2415,2415,2415,2415,10
|
|
20230616,100200,388459485,2420,2420,2420,2420,1619
|
|
20230616,100100,384541505,2420,2420,2420,2420,0
|
|
20230616,100000,384541505,2420,2420,2420,2420,492
|
|
20230616,095900,383350865,2420,2420,2420,2420,670
|
|
20230616,095800,381729465,2420,2420,2420,2410,940
|
|
20230616,095700,379457665,2410,2410,2410,2405,500
|
|
20230616,095600,378254655,2420,2420,2420,2410,1870
|
|
20230616,095500,373737855,2420,2420,2420,2420,510
|
|
20230616,095400,372503655,2425,2420,2425,2405,2675
|
|
20230616,095300,366041370,2415,2415,2415,2415,300
|
|
20230616,095200,365316870,2420,2420,2420,2420,21
|
|
20230616,095100,365266050,2425,2410,2425,2410,901
|
|
20230616,095000,363094625,2410,2420,2420,2410,420
|
|
20230616,094900,362079225,2420,2420,2420,2420,500
|
|
20230616,094800,360869225,2430,2425,2430,2425,2481
|
|
20230616,094700,354850895,2425,2415,2425,2415,276
|
|
20230616,094600,354182230,2410,2435,2435,2350,33336
|
|
20230616,094500,274563860,2435,2435,2435,2435,4
|
|
20230616,094400,274554120,2440,2435,2440,2425,2698
|
|
20230616,094300,267981300,2435,2435,2435,2435,2218
|
|
20230616,094200,262580470,2425,2425,2435,2425,436
|
|
20230616,094100,261523070,2425,2425,2425,2425,20
|
|
20230616,094000,261474570,2425,2425,2425,2425,4
|
|
20230616,093900,261464870,2420,2430,2430,2420,2774
|
|
20230616,093800,254742880,2430,2435,2435,2430,325
|
|
20230616,093700,253951870,2440,2440,2440,2440,203
|
|
20230616,093600,253456550,2440,2440,2440,2440,156
|
|
20230616,093500,253075910,2440,2440,2440,2440,11
|
|
20230616,093400,253049070,2440,2435,2440,2435,1479
|
|
20230616,093300,249445705,2435,2435,2435,2435,58
|
|
20230616,093200,249304475,2435,2435,2435,2435,201
|
|
20230616,093100,248815040,2435,2435,2435,2435,131
|
|
20230616,093000,248496055,2430,2425,2430,2425,2192
|
|
20230616,092900,243179590,2430,2430,2430,2430,0
|
|
20230616,092800,243179590,2430,2430,2430,2430,1
|
|
20230616,092700,243177160,2425,2425,2425,2425,101
|
|
20230616,092600,242932235,2425,2435,2435,2425,6089
|
|
20230616,092500,228117255,2435,2440,2440,2435,3640
|
|
20230616,092400,219247740,2445,2445,2445,2440,937
|
|
20230616,092300,216957160,2450,2445,2450,2430,2793
|
|
20230616,092200,210129720,2430,2425,2450,2425,9160
|
|
20230616,092100,187787435,2425,2420,2425,2415,345
|
|
20230616,092000,186952585,2420,2420,2420,2410,989
|
|
20230616,091900,184567305,2410,2425,2425,2410,1500
|
|
20230616,091800,180934130,2425,2425,2425,2425,300
|
|
20230616,091700,180206630,2435,2435,2435,2435,1
|
|
20230616,091600,180204195,2420,2430,2430,2420,6285
|
|
20230616,091500,164988590,2430,2430,2430,2430,713
|
|
20230616,091400,163256000,2440,2440,2440,2440,1781
|
|
20230616,091300,158910360,2440,2430,2440,2425,4023
|
|
20230616,091200,149122245,2425,2440,2445,2425,9369
|
|
20230616,091100,126333500,2425,2430,2435,2425,2144
|
|
20230616,091000,121114990,2425,2400,2425,2400,3184
|
|
20230616,090900,113398655,2420,2420,2420,2420,1165
|
|
20230616,090800,110579355,2400,2400,2420,2380,12937
|
|
20230616,090700,79550380,2405,2405,2405,2400,5817
|
|
20230616,090600,65576785,2410,2415,2415,2410,72
|
|
20230616,090500,65403005,2415,2405,2415,2405,384
|
|
20230616,090400,64478655,2405,2420,2420,2405,76
|
|
20230616,090300,64295810,2405,2420,2420,2405,1422
|
|
20230616,090200,60874375,2410,2420,2420,2410,524
|
|
20230616,090100,59606575,2420,2405,2420,2405,3144
|
|
20230616,090000,52004355,2410,2425,2425,2410,21316
|