668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200500,746476545,2505,2505,2505,2505,5503
|
|
20230620,200400,746476545,2505,2505,2505,2505,0
|
|
20230620,200300,746476545,2505,2505,2505,2505,0
|
|
20230620,200200,746476545,2505,2505,2505,2505,0
|
|
20230620,200100,746476545,2505,2505,2505,2505,0
|
|
20230620,200000,746476545,2505,2505,2505,2505,0
|
|
20230620,195900,746476545,2505,2505,2505,2505,0
|
|
20230620,195800,746476545,2505,2505,2505,2505,0
|
|
20230620,195700,746476545,2505,2505,2505,2505,0
|
|
20230620,195600,746476545,2505,2505,2505,2505,0
|
|
20230620,195500,746476545,2505,2505,2505,2505,0
|
|
20230620,195400,746476545,2505,2505,2505,2505,0
|
|
20230620,195300,746476545,2505,2505,2505,2505,0
|
|
20230620,195200,746476545,2505,2505,2505,2505,0
|
|
20230620,195100,746476545,2505,2505,2505,2505,0
|
|
20230620,195000,746476545,2505,2505,2505,2505,0
|
|
20230620,194900,746476545,2505,2505,2505,2505,0
|
|
20230620,194800,746476545,2505,2505,2505,2505,0
|
|
20230620,194700,746476545,2505,2505,2505,2505,0
|
|
20230620,194600,746476545,2505,2505,2505,2505,0
|
|
20230620,194500,746476545,2505,2505,2505,2505,0
|
|
20230620,194400,746476545,2505,2505,2505,2505,0
|
|
20230620,194300,746476545,2505,2505,2505,2505,0
|
|
20230620,194200,746476545,2505,2505,2505,2505,0
|
|
20230620,194100,746476545,2505,2505,2505,2505,0
|
|
20230620,194000,746476545,2505,2505,2505,2505,0
|
|
20230620,193900,746476545,2505,2505,2505,2505,0
|
|
20230620,193800,746476545,2505,2505,2505,2505,0
|
|
20230620,193700,746476545,2505,2505,2505,2505,0
|
|
20230620,193600,746476545,2505,2505,2505,2505,0
|
|
20230620,193500,746476545,2505,2505,2505,2505,5503
|
|
20230620,193400,746476545,2505,2505,2505,2505,0
|
|
20230620,193300,746476545,2505,2505,2505,2505,0
|
|
20230620,193200,746476545,2505,2505,2505,2505,0
|
|
20230620,193100,746476545,2505,2505,2505,2505,0
|
|
20230620,193000,746476545,2505,2505,2505,2505,0
|
|
20230620,192900,746476545,2505,2505,2505,2505,0
|
|
20230620,192800,746476545,2505,2505,2505,2505,0
|
|
20230620,192700,746476545,2505,2505,2505,2505,0
|
|
20230620,192600,746476545,2505,2505,2505,2505,0
|
|
20230620,192500,746476545,2505,2505,2505,2505,0
|
|
20230620,192400,746476545,2505,2505,2505,2505,0
|
|
20230620,192300,746476545,2505,2505,2505,2505,0
|
|
20230620,192200,746476545,2505,2505,2505,2505,0
|
|
20230620,192100,746476545,2505,2505,2505,2505,0
|
|
20230620,192000,746476545,2505,2505,2505,2505,0
|
|
20230620,191900,746476545,2505,2505,2505,2505,0
|
|
20230620,191800,746476545,2505,2505,2505,2505,0
|
|
20230620,191700,746476545,2505,2505,2505,2505,0
|
|
20230620,191600,746476545,2505,2505,2505,2505,0
|
|
20230620,191500,746476545,2505,2505,2505,2505,0
|
|
20230620,191400,746476545,2505,2505,2505,2505,0
|
|
20230620,191300,746476545,2505,2505,2505,2505,0
|
|
20230620,191200,746476545,2505,2505,2505,2505,0
|
|
20230620,191100,746476545,2505,2505,2505,2505,0
|
|
20230620,191000,746476545,2505,2505,2505,2505,0
|
|
20230620,190900,746476545,2505,2505,2505,2505,0
|
|
20230620,190800,746476545,2505,2505,2505,2505,0
|
|
20230620,190700,746476545,2505,2505,2505,2505,0
|
|
20230620,190600,746476545,2505,2505,2505,2505,0
|
|
20230620,190500,746476545,2505,2505,2505,2505,5503
|
|
20230620,190400,746476545,2505,2505,2505,2505,0
|
|
20230620,190300,746476545,2505,2505,2505,2505,0
|
|
20230620,190200,746476545,2505,2505,2505,2505,0
|
|
20230620,190100,746476545,2505,2505,2505,2505,0
|
|
20230620,190000,746476545,2505,2505,2505,2505,0
|
|
20230620,185900,746476545,2505,2505,2505,2505,0
|
|
20230620,185800,746476545,2505,2505,2505,2505,0
|
|
20230620,185700,746476545,2505,2505,2505,2505,0
|
|
20230620,185600,746476545,2505,2505,2505,2505,0
|
|
20230620,185500,746476545,2505,2505,2505,2505,0
|
|
20230620,185400,746476545,2505,2505,2505,2505,0
|
|
20230620,185300,746476545,2505,2505,2505,2505,0
|
|
20230620,185200,746476545,2505,2505,2505,2505,0
|
|
20230620,185100,746476545,2505,2505,2505,2505,0
|
|
20230620,185000,746476545,2505,2505,2505,2505,0
|
|
20230620,184900,746476545,2505,2505,2505,2505,0
|
|
20230620,184800,746476545,2505,2505,2505,2505,0
|
|
20230620,184700,746476545,2505,2505,2505,2505,0
|
|
20230620,184600,746476545,2505,2505,2505,2505,0
|
|
20230620,184500,746476545,2505,2505,2505,2505,0
|
|
20230620,184400,746476545,2505,2505,2505,2505,0
|
|
20230620,184300,746476545,2505,2505,2505,2505,0
|
|
20230620,184200,746476545,2505,2505,2505,2505,0
|
|
20230620,184100,746476545,2505,2505,2505,2505,0
|
|
20230620,184000,746476545,2505,2505,2505,2505,0
|
|
20230620,183900,746476545,2505,2505,2505,2505,0
|
|
20230620,183800,746476545,2505,2505,2505,2505,0
|
|
20230620,183700,746476545,2505,2505,2505,2505,0
|
|
20230620,183600,746476545,2505,2505,2505,2505,0
|
|
20230620,183500,746476545,2505,2505,2505,2505,5503
|
|
20230620,183400,746476545,2505,2505,2505,2505,0
|
|
20230620,183300,746476545,2505,2505,2505,2505,0
|
|
20230620,183200,746476545,2505,2505,2505,2505,0
|
|
20230620,183100,746476545,2505,2505,2505,2505,0
|
|
20230620,183000,746476545,2505,2505,2505,2505,0
|
|
20230620,182900,746476545,2505,2505,2505,2505,0
|
|
20230620,182800,746476545,2505,2505,2505,2505,0
|
|
20230620,182700,746476545,2505,2505,2505,2505,0
|
|
20230620,182600,746476545,2505,2505,2505,2505,0
|
|
20230620,182500,746476545,2505,2505,2505,2505,0
|
|
20230620,182400,746476545,2505,2505,2505,2505,0
|
|
20230620,182300,746476545,2505,2505,2505,2505,0
|
|
20230620,182200,746476545,2505,2505,2505,2505,0
|
|
20230620,182100,746476545,2505,2505,2505,2505,0
|
|
20230620,182000,746476545,2505,2505,2505,2505,0
|
|
20230620,181900,746476545,2505,2505,2505,2505,0
|
|
20230620,181800,746476545,2505,2505,2505,2505,0
|
|
20230620,181700,746476545,2505,2505,2505,2505,0
|
|
20230620,181600,746476545,2505,2505,2505,2505,0
|
|
20230620,181500,746476545,2505,2505,2505,2505,0
|
|
20230620,181400,746476545,2505,2505,2505,2505,0
|
|
20230620,181300,746476545,2505,2505,2505,2505,0
|
|
20230620,181200,746476545,2505,2505,2505,2505,0
|
|
20230620,181100,746476545,2505,2505,2505,2505,0
|
|
20230620,181000,746476545,2505,2505,2505,2505,0
|
|
20230620,180900,746476545,2505,2505,2505,2505,0
|
|
20230620,180800,746476545,2505,2505,2505,2505,0
|
|
20230620,180700,746476545,2505,2505,2505,2505,0
|
|
20230620,180600,746476545,2505,2505,2505,2505,0
|
|
20230620,180500,746476545,2505,2505,2505,2505,5503
|
|
20230620,180400,746476545,2505,2505,2505,2505,0
|
|
20230620,180300,746476545,2505,2505,2505,2505,0
|
|
20230620,180200,746476545,2505,2505,2505,2505,0
|
|
20230620,180100,746476545,2505,2505,2505,2505,0
|
|
20230620,180000,746476545,2505,2505,2505,2505,0
|
|
20230620,175900,746476545,2505,2505,2505,2505,0
|
|
20230620,175800,746476545,2505,2505,2505,2505,0
|
|
20230620,175700,746476545,2505,2505,2505,2505,0
|
|
20230620,175600,746476545,2505,2505,2505,2505,0
|
|
20230620,175500,746476545,2505,2505,2505,2505,0
|
|
20230620,175400,746476545,2505,2505,2505,2505,0
|
|
20230620,175300,746476545,2505,2505,2505,2505,0
|
|
20230620,175200,746476545,2505,2505,2505,2505,0
|
|
20230620,175100,746476545,2505,2505,2505,2505,0
|
|
20230620,175000,746476545,2505,2505,2505,2505,0
|
|
20230620,174900,746476545,2505,2505,2505,2505,0
|
|
20230620,174800,746476545,2505,2505,2505,2505,0
|
|
20230620,174700,746476545,2505,2505,2505,2505,0
|
|
20230620,174600,746476545,2505,2505,2505,2505,0
|
|
20230620,174500,746476545,2505,2505,2505,2505,0
|
|
20230620,174400,746476545,2505,2505,2505,2505,0
|
|
20230620,174300,746476545,2505,2505,2505,2505,0
|
|
20230620,174200,746476545,2505,2505,2505,2505,0
|
|
20230620,174100,746476545,2505,2505,2505,2505,0
|
|
20230620,174000,746476545,2505,2505,2505,2505,0
|
|
20230620,173900,746476545,2505,2505,2505,2505,0
|
|
20230620,173800,746476545,2505,2505,2505,2505,0
|
|
20230620,173700,746476545,2505,2505,2505,2505,0
|
|
20230620,173600,746476545,2505,2505,2505,2505,0
|
|
20230620,173500,746476545,2505,2505,2505,2505,5503
|
|
20230620,173400,746476545,2505,2505,2505,2505,0
|
|
20230620,173300,746476545,2505,2505,2505,2505,0
|
|
20230620,173200,746476545,2505,2505,2505,2505,0
|
|
20230620,173100,746476545,2505,2505,2505,2505,0
|
|
20230620,173000,746476545,2505,2505,2505,2505,0
|
|
20230620,172900,746476545,2505,2505,2505,2505,0
|
|
20230620,172800,746476545,2505,2505,2505,2505,0
|
|
20230620,172700,746476545,2505,2505,2505,2505,0
|
|
20230620,172600,746476545,2505,2505,2505,2505,0
|
|
20230620,172500,746476545,2505,2505,2505,2505,0
|
|
20230620,172400,746476545,2505,2505,2505,2505,0
|
|
20230620,172300,746476545,2505,2505,2505,2505,0
|
|
20230620,172200,746476545,2505,2505,2505,2505,0
|
|
20230620,172100,746476545,2505,2505,2505,2505,0
|
|
20230620,172000,746476545,2505,2505,2505,2505,0
|
|
20230620,171900,746476545,2505,2505,2505,2505,0
|
|
20230620,171800,746476545,2505,2505,2505,2505,0
|
|
20230620,171700,746476545,2505,2505,2505,2505,0
|
|
20230620,171600,746476545,2505,2505,2505,2505,0
|
|
20230620,171500,746476545,2505,2505,2505,2505,0
|
|
20230620,171400,746476545,2505,2505,2505,2505,0
|
|
20230620,171300,746476545,2505,2505,2505,2505,0
|
|
20230620,171200,746476545,2505,2505,2505,2505,0
|
|
20230620,171100,746476545,2505,2505,2505,2505,0
|
|
20230620,171000,746476545,2505,2505,2505,2505,0
|
|
20230620,170900,746476545,2505,2505,2505,2505,0
|
|
20230620,170800,746476545,2505,2505,2505,2505,0
|
|
20230620,170700,746476545,2505,2505,2505,2505,0
|
|
20230620,170600,746476545,2505,2505,2505,2505,0
|
|
20230620,170500,746476545,2505,2505,2505,2505,5503
|
|
20230620,170400,746476545,2505,2505,2505,2505,0
|
|
20230620,170300,746476545,2505,2505,2505,2505,0
|
|
20230620,170200,746476545,2505,2505,2505,2505,0
|
|
20230620,170100,746476545,2505,2505,2505,2505,0
|
|
20230620,170000,746476545,2505,2505,2505,2505,0
|
|
20230620,165900,746476545,2505,2505,2505,2505,0
|
|
20230620,165800,746476545,2505,2505,2505,2505,0
|
|
20230620,165700,746476545,2505,2505,2505,2505,0
|
|
20230620,165600,746476545,2505,2505,2505,2505,0
|
|
20230620,165500,746476545,2505,2505,2505,2505,0
|
|
20230620,165400,746476545,2505,2505,2505,2505,0
|
|
20230620,165300,746476545,2505,2505,2505,2505,0
|
|
20230620,165200,746476545,2505,2505,2505,2505,0
|
|
20230620,165100,746476545,2505,2505,2505,2505,0
|
|
20230620,165000,746476545,2505,2505,2505,2505,0
|
|
20230620,164900,746476545,2505,2505,2505,2505,0
|
|
20230620,164800,746476545,2505,2505,2505,2505,0
|
|
20230620,164700,746476545,2505,2505,2505,2505,0
|
|
20230620,164600,746476545,2505,2505,2505,2505,0
|
|
20230620,164500,746476545,2505,2505,2505,2505,0
|
|
20230620,164400,746476545,2505,2505,2505,2505,0
|
|
20230620,164300,746476545,2505,2505,2505,2505,0
|
|
20230620,164200,746476545,2505,2505,2505,2505,0
|
|
20230620,164100,746476545,2505,2505,2505,2505,0
|
|
20230620,164000,746476545,2505,2505,2505,2505,0
|
|
20230620,163900,746476545,2505,2505,2505,2505,0
|
|
20230620,163800,746476545,2505,2505,2505,2505,0
|
|
20230620,163700,746476545,2505,2505,2505,2505,0
|
|
20230620,163600,746476545,2505,2505,2505,2505,0
|
|
20230620,163500,746476545,2505,2505,2505,2505,5503
|
|
20230620,163400,746476545,2505,2505,2505,2505,0
|
|
20230620,163300,746476545,2505,2505,2505,2505,0
|
|
20230620,163200,746476545,2505,2505,2505,2505,0
|
|
20230620,163100,746476545,2505,2505,2505,2505,0
|
|
20230620,163000,746476545,2505,2505,2505,2505,0
|
|
20230620,162900,746476545,2505,2505,2505,2505,0
|
|
20230620,162800,746476545,2505,2505,2505,2505,0
|
|
20230620,162700,746476545,2505,2505,2505,2505,0
|
|
20230620,162600,746476545,2505,2505,2505,2505,0
|
|
20230620,162500,746476545,2505,2505,2505,2505,0
|
|
20230620,162400,746476545,2505,2505,2505,2505,0
|
|
20230620,162300,746476545,2505,2505,2505,2505,0
|
|
20230620,162200,746476545,2505,2505,2505,2505,0
|
|
20230620,162100,746476545,2505,2505,2505,2505,0
|
|
20230620,162000,746476545,2505,2505,2505,2505,0
|
|
20230620,161900,746476545,2505,2505,2505,2505,0
|
|
20230620,161800,746476545,2505,2505,2505,2505,0
|
|
20230620,161700,746476545,2505,2505,2505,2505,0
|
|
20230620,161600,746476545,2505,2505,2505,2505,0
|
|
20230620,161500,746476545,2505,2505,2505,2505,0
|
|
20230620,161400,746476545,2505,2505,2505,2505,0
|
|
20230620,161300,746476545,2505,2505,2505,2505,0
|
|
20230620,161200,746476545,2505,2505,2505,2505,0
|
|
20230620,161100,746476545,2505,2505,2505,2505,0
|
|
20230620,161000,746476545,2505,2505,2505,2505,0
|
|
20230620,160900,746476545,2505,2505,2505,2505,0
|
|
20230620,160800,746476545,2505,2505,2505,2505,0
|
|
20230620,160700,746476545,2505,2505,2505,2505,0
|
|
20230620,160600,746476545,2505,2505,2505,2505,0
|
|
20230620,160500,746476545,2505,2505,2505,2505,5503
|
|
20230620,160400,746476545,2505,2505,2505,2505,0
|
|
20230620,160300,746476545,2505,2505,2505,2505,0
|
|
20230620,160200,746476545,2505,2505,2505,2505,0
|
|
20230620,160100,746476545,2505,2505,2505,2505,0
|
|
20230620,160000,746476545,2505,2505,2505,2505,0
|
|
20230620,155900,746476545,2505,2505,2505,2505,0
|
|
20230620,155800,746476545,2505,2505,2505,2505,0
|
|
20230620,155700,746476545,2505,2505,2505,2505,0
|
|
20230620,155600,746476545,2505,2505,2505,2505,0
|
|
20230620,155500,746476545,2505,2505,2505,2505,0
|
|
20230620,155400,746476545,2505,2505,2505,2505,0
|
|
20230620,155300,746476545,2505,2505,2505,2505,0
|
|
20230620,155200,746476545,2505,2505,2505,2505,0
|
|
20230620,155100,746476545,2505,2505,2505,2505,0
|
|
20230620,155000,746476545,2505,2505,2505,2505,0
|
|
20230620,154900,746476545,2505,2505,2505,2505,0
|
|
20230620,154800,746476545,2505,2505,2505,2505,0
|
|
20230620,154700,746476545,2505,2505,2505,2505,0
|
|
20230620,154600,746476545,2505,2505,2505,2505,0
|
|
20230620,154500,746476545,2505,2505,2505,2505,0
|
|
20230620,154400,746476545,2505,2505,2505,2505,0
|
|
20230620,154300,746476545,2505,2505,2505,2505,0
|
|
20230620,154200,746476545,2505,2505,2505,2505,0
|
|
20230620,154100,746476545,2505,2505,2505,2505,0
|
|
20230620,154000,746476545,2505,2505,2505,2505,0
|
|
20230620,153900,746476545,2505,2505,2505,2505,0
|
|
20230620,153800,746476545,2505,2505,2505,2505,0
|
|
20230620,153700,746476545,2505,2505,2505,2505,0
|
|
20230620,153600,746476545,2505,2505,2505,2505,0
|
|
20230620,153500,746476545,2505,2505,2505,2505,5503
|
|
20230620,153400,746476545,2505,2505,2505,2505,0
|
|
20230620,153300,746476545,2505,2505,2505,2505,0
|
|
20230620,153200,746476545,2505,2505,2505,2505,0
|
|
20230620,153100,746476545,2505,2505,2505,2505,0
|
|
20230620,153000,746476545,2505,2505,2505,2505,5503
|
|
20230620,152900,732691530,2500,2500,2500,2500,0
|
|
20230620,152800,732691530,2500,2500,2500,2500,0
|
|
20230620,152700,732691530,2500,2500,2500,2500,0
|
|
20230620,152600,732691530,2500,2500,2500,2500,0
|
|
20230620,152500,732691530,2500,2500,2500,2500,0
|
|
20230620,152400,732691530,2500,2500,2500,2500,0
|
|
20230620,152300,732691530,2500,2500,2500,2500,0
|
|
20230620,152200,732691530,2500,2500,2500,2500,0
|
|
20230620,152100,732691530,2500,2500,2500,2500,0
|
|
20230620,152000,732691530,2500,2500,2500,2500,0
|
|
20230620,151900,732691530,2500,2495,2500,2495,4
|
|
20230620,151800,732681535,2485,2485,2485,2485,3411
|
|
20230620,151700,724205200,2500,2500,2500,2500,17
|
|
20230620,151600,724162700,2500,2500,2500,2485,502
|
|
20230620,151500,722915100,2490,2490,2490,2490,16
|
|
20230620,151400,722875260,2485,2485,2485,2485,400
|
|
20230620,151300,721881260,2485,2490,2490,2485,4992
|
|
20230620,151200,709474020,2490,2495,2495,2490,739
|
|
20230620,151100,707630315,2495,2495,2495,2495,41
|
|
20230620,151000,707528020,2500,2500,2500,2500,10
|
|
20230620,150900,707503020,2500,2500,2500,2500,4360
|
|
20230620,150800,696603020,2495,2490,2495,2490,2565
|
|
20230620,150700,690208255,2485,2485,2485,2485,1
|
|
20230620,150600,690205770,2485,2485,2485,2485,1
|
|
20230620,150500,690203285,2490,2490,2490,2490,100
|
|
20230620,150400,689954285,2490,2490,2490,2490,0
|
|
20230620,150300,689954285,2490,2490,2490,2490,0
|
|
20230620,150200,689954285,2490,2490,2490,2490,107
|
|
20230620,150100,689687855,2490,2495,2495,2490,49
|
|
20230620,150000,689565705,2495,2480,2495,2480,808
|
|
20230620,145900,687561745,2495,2495,2495,2495,3000
|
|
20230620,145800,680076745,2495,2495,2495,2495,0
|
|
20230620,145700,680076745,2495,2495,2495,2495,1
|
|
20230620,145600,680074250,2485,2485,2485,2485,205
|
|
20230620,145500,679564825,2485,2485,2485,2485,19
|
|
20230620,145400,679517610,2485,2485,2485,2485,0
|
|
20230620,145300,679517610,2485,2485,2485,2485,2445
|
|
20230620,145200,673441785,2485,2490,2490,2485,2160
|
|
20230620,145100,668073385,2490,2490,2490,2490,0
|
|
20230620,145000,668073385,2490,2490,2490,2490,0
|
|
20230620,144900,668073385,2490,2490,2490,2490,3
|
|
20230620,144800,668065915,2490,2490,2490,2490,51
|
|
20230620,144700,667938925,2490,2490,2490,2490,110
|
|
20230620,144600,667665025,2490,2490,2490,2490,4
|
|
20230620,144500,667655065,2490,2495,2495,2485,127
|
|
20230620,144400,667338415,2495,2490,2495,2490,1740
|
|
20230620,144300,663003380,2490,2495,2495,2490,302
|
|
20230620,144200,662251395,2490,2495,2495,2490,7918
|
|
20230620,144100,642503680,2495,2495,2495,2495,30
|
|
20230620,144000,642428830,2495,2495,2495,2495,0
|
|
20230620,143900,642428830,2495,2495,2495,2495,991
|
|
20230620,143800,639956285,2495,2495,2495,2495,10
|
|
20230620,143700,639931335,2495,2495,2495,2495,0
|
|
20230620,143600,639931335,2495,2495,2495,2495,18
|
|
20230620,143500,639886425,2495,2495,2495,2495,140
|
|
20230620,143400,639537125,2490,2490,2490,2490,697
|
|
20230620,143300,637801595,2490,2490,2490,2490,0
|
|
20230620,143200,637801595,2490,2490,2490,2490,0
|
|
20230620,143100,637801595,2490,2495,2495,2490,22
|
|
20230620,143000,637746805,2490,2490,2490,2490,400
|
|
20230620,142900,636750805,2495,2495,2495,2495,0
|
|
20230620,142800,636750805,2495,2495,2495,2495,4
|
|
20230620,142700,636740825,2495,2495,2495,2490,254
|
|
20230620,142600,636108345,2495,2485,2495,2485,2337
|
|
20230620,142500,630293845,2485,2485,2485,2485,2
|
|
20230620,142400,630288875,2485,2485,2485,2485,1400
|
|
20230620,142300,626809875,2490,2490,2490,2490,0
|
|
20230620,142200,626809875,2490,2490,2490,2490,0
|
|
20230620,142100,626809875,2490,2490,2490,2490,0
|
|
20230620,142000,626809875,2490,2490,2490,2490,0
|
|
20230620,141900,626809875,2490,2490,2490,2490,4
|
|
20230620,141800,626799915,2490,2490,2490,2490,21
|
|
20230620,141700,626747625,2490,2495,2495,2490,48
|
|
20230620,141600,626628100,2490,2490,2490,2490,39
|
|
20230620,141500,626530990,2490,2490,2490,2490,0
|
|
20230620,141400,626530990,2490,2490,2490,2490,0
|
|
20230620,141300,626530990,2490,2490,2490,2490,9
|
|
20230620,141200,626508580,2490,2490,2490,2485,810
|
|
20230620,141100,624495720,2485,2485,2485,2485,0
|
|
20230620,141000,624495720,2485,2485,2485,2485,0
|
|
20230620,140900,624495720,2485,2485,2485,2485,0
|
|
20230620,140800,624495720,2485,2485,2485,2485,300
|
|
20230620,140700,623750220,2485,2490,2490,2485,80
|
|
20230620,140600,623551400,2485,2485,2485,2485,0
|
|
20230620,140500,623551400,2485,2485,2485,2485,0
|
|
20230620,140400,623551400,2485,2485,2485,2485,10
|
|
20230620,140300,623526550,2485,2485,2485,2485,0
|
|
20230620,140200,623526550,2485,2485,2485,2485,0
|
|
20230620,140100,623526550,2485,2490,2490,2485,1638
|
|
20230620,140000,619455520,2490,2490,2490,2490,52
|
|
20230620,135900,619326040,2490,2495,2495,2490,830
|
|
20230620,135800,617255690,2490,2490,2490,2490,0
|
|
20230620,135700,617255690,2490,2490,2490,2490,0
|
|
20230620,135600,617255690,2490,2490,2490,2490,0
|
|
20230620,135500,617255690,2490,2490,2490,2490,60
|
|
20230620,135400,617106290,2490,2490,2490,2490,2000
|
|
20230620,135300,612126290,2500,2500,2500,2500,500
|
|
20230620,135200,610876290,2505,2505,2505,2505,0
|
|
20230620,135100,610876290,2505,2505,2505,2505,2
|
|
20230620,135000,610871280,2505,2505,2505,2505,0
|
|
20230620,134900,610871280,2505,2505,2505,2505,0
|
|
20230620,134800,610871280,2505,2505,2505,2505,16
|
|
20230620,134700,610831200,2505,2505,2505,2505,470
|
|
20230620,134600,609653850,2505,2505,2505,2505,494
|
|
20230620,134500,608416380,2500,2500,2500,2500,0
|
|
20230620,134400,608416380,2500,2500,2500,2500,2460
|
|
20230620,134300,602266380,2500,2500,2500,2500,184
|
|
20230620,134200,601806380,2500,2500,2500,2500,808
|
|
20230620,134100,599786380,2500,2495,2500,2495,612
|
|
20230620,134000,598256880,2500,2500,2500,2500,0
|
|
20230620,133900,598256880,2500,2500,2500,2500,0
|
|
20230620,133800,598256880,2500,2500,2500,2500,12
|
|
20230620,133700,598226880,2500,2500,2500,2500,2
|
|
20230620,133600,598221880,2500,2500,2500,2500,0
|
|
20230620,133500,598221880,2500,2500,2500,2500,0
|
|
20230620,133400,598221880,2500,2500,2500,2500,1
|
|
20230620,133300,598219380,2485,2485,2485,2485,0
|
|
20230620,133200,598219380,2485,2485,2485,2485,29
|
|
20230620,133100,598147315,2505,2505,2505,2505,2
|
|
20230620,133000,598142305,2505,2505,2505,2505,0
|
|
20230620,132900,598142305,2505,2485,2505,2485,71
|
|
20230620,132800,597964850,2485,2485,2485,2485,0
|
|
20230620,132700,597964850,2485,2485,2485,2485,0
|
|
20230620,132600,597964850,2485,2485,2485,2485,0
|
|
20230620,132500,597964850,2485,2485,2485,2485,0
|
|
20230620,132400,597964850,2485,2485,2485,2485,0
|
|
20230620,132300,597964850,2485,2485,2485,2485,0
|
|
20230620,132200,597964850,2485,2485,2485,2485,0
|
|
20230620,132100,597964850,2485,2485,2485,2485,0
|
|
20230620,132000,597964850,2485,2485,2485,2485,10
|
|
20230620,131900,597940000,2505,2505,2505,2505,0
|
|
20230620,131800,597940000,2505,2505,2505,2505,0
|
|
20230620,131700,597940000,2505,2500,2505,2500,2
|
|
20230620,131600,597934995,2500,2500,2500,2500,1
|
|
20230620,131500,597932495,2480,2480,2480,2480,0
|
|
20230620,131400,597932495,2480,2480,2485,2480,238
|
|
20230620,131300,597342155,2480,2480,2480,2480,0
|
|
20230620,131200,597342155,2480,2480,2480,2480,100
|
|
20230620,131100,597094155,2500,2500,2500,2500,445
|
|
20230620,131000,595981655,2480,2480,2480,2480,0
|
|
20230620,130900,595981655,2480,2480,2480,2480,0
|
|
20230620,130800,595981655,2480,2490,2490,2480,149
|
|
20230620,130700,595611550,2485,2485,2485,2485,0
|
|
20230620,130600,595611550,2485,2485,2485,2485,0
|
|
20230620,130500,595611550,2485,2485,2485,2485,0
|
|
20230620,130400,595611550,2485,2485,2485,2485,0
|
|
20230620,130300,595611550,2485,2485,2485,2485,0
|
|
20230620,130200,595611550,2485,2485,2485,2485,0
|
|
20230620,130100,595611550,2485,2490,2490,2485,110
|
|
20230620,130000,595338195,2480,2480,2480,2480,0
|
|
20230620,125900,595338195,2480,2480,2480,2480,682
|
|
20230620,125800,593646835,2480,2500,2500,2480,2213
|
|
20230620,125700,588149330,2505,2505,2505,2505,0
|
|
20230620,125600,588149330,2505,2505,2505,2505,1
|
|
20230620,125500,588146825,2505,2505,2505,2505,0
|
|
20230620,125400,588146825,2505,2505,2505,2505,0
|
|
20230620,125300,588146825,2505,2500,2505,2490,411
|
|
20230620,125200,587123400,2490,2490,2490,2490,0
|
|
20230620,125100,587123400,2490,2505,2505,2490,8
|
|
20230620,125000,587103450,2505,2505,2505,2505,1
|
|
20230620,124900,587100945,2485,2485,2485,2485,0
|
|
20230620,124800,587100945,2485,2485,2485,2485,0
|
|
20230620,124700,587100945,2485,2505,2505,2485,649
|
|
20230620,124600,585487980,2485,2490,2490,2485,2000
|
|
20230620,124500,580512415,2500,2515,2515,2500,427
|
|
20230620,124400,579444615,2515,2515,2515,2515,397
|
|
20230620,124300,578446160,2515,2515,2515,2515,0
|
|
20230620,124200,578446160,2515,2515,2515,2515,1
|
|
20230620,124100,578443645,2500,2500,2500,2500,2
|
|
20230620,124000,578438645,2500,2510,2515,2500,505
|
|
20230620,123900,577168780,2500,2500,2500,2500,30
|
|
20230620,123800,577093780,2500,2495,2500,2495,116
|
|
20230620,123700,576803860,2490,2490,2490,2490,1
|
|
20230620,123600,576801370,2500,2500,2500,2500,0
|
|
20230620,123500,576801370,2500,2500,2500,2500,0
|
|
20230620,123400,576801370,2500,2500,2500,2500,0
|
|
20230620,123300,576801370,2500,2500,2500,2500,0
|
|
20230620,123200,576801370,2500,2500,2500,2500,0
|
|
20230620,123100,576801370,2500,2500,2500,2500,0
|
|
20230620,123000,576801370,2500,2500,2500,2500,1
|
|
20230620,122900,576798870,2490,2490,2490,2490,0
|
|
20230620,122800,576798870,2490,2490,2490,2490,0
|
|
20230620,122700,576798870,2490,2485,2490,2485,1592
|
|
20230620,122600,572842590,2485,2485,2485,2485,1409
|
|
20230620,122500,569341225,2485,2490,2490,2485,1618
|
|
20230620,122400,565319810,2490,2490,2490,2490,0
|
|
20230620,122300,565319810,2490,2490,2490,2490,0
|
|
20230620,122200,565319810,2490,2490,2490,2490,600
|
|
20230620,122100,563825810,2495,2495,2495,2495,0
|
|
20230620,122000,563825810,2495,2495,2495,2495,400
|
|
20230620,121900,562827810,2495,2495,2495,2495,0
|
|
20230620,121800,562827810,2495,2495,2495,2495,2
|
|
20230620,121700,562822820,2495,2520,2520,2495,1051
|
|
20230620,121600,560175795,2520,2500,2520,2500,77
|
|
20230620,121500,559982510,2500,2500,2500,2500,1
|
|
20230620,121400,559980010,2495,2495,2495,2495,0
|
|
20230620,121300,559980010,2495,2495,2495,2495,5
|
|
20230620,121200,559967535,2490,2490,2490,2490,0
|
|
20230620,121100,559967535,2490,2490,2490,2490,9
|
|
20230620,121000,559945125,2490,2490,2490,2490,0
|
|
20230620,120900,559945125,2490,2490,2490,2490,0
|
|
20230620,120800,559945125,2490,2480,2490,2480,127
|
|
20230620,120700,559628905,2480,2485,2485,2480,24
|
|
20230620,120600,559569350,2480,2480,2480,2480,0
|
|
20230620,120500,559569350,2480,2480,2480,2480,0
|
|
20230620,120400,559569350,2480,2485,2485,2480,3164
|
|
20230620,120300,551719560,2485,2485,2485,2485,700
|
|
20230620,120200,549980060,2485,2485,2485,2485,0
|
|
20230620,120100,549980060,2485,2495,2495,2485,917
|
|
20230620,120000,547701185,2485,2485,2485,2485,379
|
|
20230620,115900,546759370,2490,2490,2490,2490,0
|
|
20230620,115800,546759370,2490,2490,2490,2490,0
|
|
20230620,115700,546759370,2490,2490,2490,2490,0
|
|
20230620,115600,546759370,2490,2490,2490,2490,448
|
|
20230620,115500,545643850,2490,2490,2490,2490,14
|
|
20230620,115400,545608990,2480,2480,2480,2480,6
|
|
20230620,115300,545594110,2480,2480,2480,2480,821
|
|
20230620,115200,543558030,2485,2485,2485,2485,55
|
|
20230620,115100,543421355,2490,2490,2490,2490,0
|
|
20230620,115000,543421355,2490,2490,2490,2490,0
|
|
20230620,114900,543421355,2490,2490,2490,2490,16
|
|
20230620,114800,543381515,2485,2485,2485,2485,47
|
|
20230620,114700,543264720,2485,2485,2485,2485,118
|
|
20230620,114600,542971490,2480,2480,2480,2480,0
|
|
20230620,114500,542971490,2480,2480,2480,2480,0
|
|
20230620,114400,542971490,2480,2490,2490,2480,501
|
|
20230620,114300,541724010,2490,2485,2490,2485,16
|
|
20230620,114200,541684185,2480,2490,2490,2480,244
|
|
20230620,114100,541078030,2480,2480,2480,2480,830
|
|
20230620,114000,539019630,2485,2485,2485,2485,12
|
|
20230620,113900,538989810,2495,2490,2500,2485,5124
|
|
20230620,113800,526254125,2490,2490,2490,2490,18
|
|
20230620,113700,526209305,2495,2495,2495,2490,1519
|
|
20230620,113600,522426405,2495,2495,2495,2495,18
|
|
20230620,113500,522381495,2495,2495,2495,2495,1916
|
|
20230620,113400,517601075,2495,2495,2495,2495,793
|
|
20230620,113300,515622540,2500,2500,2500,2500,244
|
|
20230620,113200,515012540,2500,2500,2500,2495,651
|
|
20230620,113100,513386995,2500,2500,2500,2500,0
|
|
20230620,113000,513386995,2500,2500,2500,2500,40
|
|
20230620,112900,513286995,2500,2500,2500,2500,100
|
|
20230620,112800,513036995,2500,2500,2500,2500,0
|
|
20230620,112700,513036995,2500,2500,2500,2500,2
|
|
20230620,112600,513031995,2505,2505,2505,2505,10
|
|
20230620,112500,513006945,2505,2505,2505,2505,1000
|
|
20230620,112400,510501945,2505,2505,2505,2505,0
|
|
20230620,112300,510501945,2505,2505,2505,2505,500
|
|
20230620,112200,509249445,2490,2495,2495,2490,1157
|
|
20230620,112100,506368510,2490,2485,2490,2485,70
|
|
20230620,112000,506194510,2485,2490,2490,2485,250
|
|
20230620,111900,505573010,2490,2490,2490,2490,20
|
|
20230620,111800,505523210,2485,2485,2485,2485,658
|
|
20230620,111700,503888080,2485,2485,2485,2485,2000
|
|
20230620,111600,498918080,2485,2485,2485,2485,17
|
|
20230620,111500,498875835,2485,2485,2485,2485,19
|
|
20230620,111400,498828620,2490,2490,2490,2490,20
|
|
20230620,111300,498778820,2485,2495,2495,2485,2139
|
|
20230620,111200,493462945,2500,2500,2500,2500,110
|
|
20230620,111100,493187945,2500,2500,2500,2500,10
|
|
20230620,111000,493162945,2500,2500,2500,2500,0
|
|
20230620,110900,493162945,2500,2505,2505,2500,300
|
|
20230620,110800,492411945,2505,2500,2505,2500,360
|
|
20230620,110700,491510195,2500,2500,2500,2500,90
|
|
20230620,110600,491285195,2500,2500,2500,2500,1
|
|
20230620,110500,491282695,2490,2490,2490,2490,968
|
|
20230620,110400,488872375,2490,2490,2490,2490,24
|
|
20230620,110300,488812615,2485,2485,2485,2485,400
|
|
20230620,110200,487818615,2485,2485,2485,2485,664
|
|
20230620,110100,486168575,2485,2485,2485,2485,1083
|
|
20230620,110000,483477320,2485,2480,2485,2480,547
|
|
20230620,105900,482120750,2480,2485,2485,2480,676
|
|
20230620,105800,480444025,2485,2490,2490,2485,902
|
|
20230620,105700,478202545,2490,2490,2490,2490,967
|
|
20230620,105600,475794715,2495,2495,2495,2495,0
|
|
20230620,105500,475794715,2495,2495,2495,2495,0
|
|
20230620,105400,475794715,2495,2495,2495,2495,1
|
|
20230620,105300,475792220,2500,2500,2500,2500,405
|
|
20230620,105200,474779720,2485,2490,2490,2485,3054
|
|
20230620,105100,467190310,2485,2485,2485,2485,0
|
|
20230620,105000,467190310,2485,2495,2505,2485,7112
|
|
20230620,104900,449479985,2495,2500,2520,2495,937
|
|
20230620,104800,447137450,2500,2500,2500,2500,1
|
|
20230620,104700,447134950,2515,2500,2515,2500,1018
|
|
20230620,104600,444589920,2500,2505,2505,2500,300
|
|
20230620,104500,443839870,2500,2500,2500,2500,0
|
|
20230620,104400,443839870,2500,2500,2500,2500,10
|
|
20230620,104300,443814870,2500,2505,2505,2500,600
|
|
20230620,104200,442314475,2505,2505,2505,2505,58
|
|
20230620,104100,442169185,2505,2505,2505,2505,43
|
|
20230620,104000,442061470,2520,2520,2520,2520,597
|
|
20230620,103900,440557030,2525,2525,2525,2525,0
|
|
20230620,103800,440557030,2525,2525,2525,2525,1
|
|
20230620,103700,440554505,2500,2500,2500,2500,2
|
|
20230620,103600,440549505,2505,2505,2505,2505,179
|
|
20230620,103500,440101110,2510,2510,2510,2510,25
|
|
20230620,103400,440038360,2510,2510,2510,2510,46
|
|
20230620,103300,439922900,2510,2510,2510,2510,154
|
|
20230620,103200,439536360,2510,2510,2510,2510,22
|
|
20230620,103100,439481140,2510,2510,2510,2510,42
|
|
20230620,103000,439375720,2510,2500,2510,2500,4197
|
|
20230620,102900,428872300,2500,2510,2510,2500,23
|
|
20230620,102800,428814700,2510,2510,2510,2510,0
|
|
20230620,102700,428814700,2510,2510,2510,2510,0
|
|
20230620,102600,428814700,2510,2510,2510,2510,57
|
|
20230620,102500,428671630,2510,2515,2515,2500,2425
|
|
20230620,102400,422595775,2515,2515,2515,2515,10
|
|
20230620,102300,422570625,2515,2515,2515,2515,0
|
|
20230620,102200,422570625,2515,2515,2515,2515,374
|
|
20230620,102100,421630015,2515,2510,2515,2510,202
|
|
20230620,102000,421121995,2510,2510,2510,2510,40
|
|
20230620,101900,421021595,2510,2510,2515,2510,466
|
|
20230620,101800,419851930,2505,2505,2505,2505,0
|
|
20230620,101700,419851930,2505,2510,2510,2505,249
|
|
20230620,101600,419227190,2505,2505,2505,2505,2000
|
|
20230620,101500,414217190,2505,2505,2505,2505,957
|
|
20230620,101400,411819905,2510,2510,2510,2510,622
|
|
20230620,101300,410258685,2510,2515,2515,2510,1098
|
|
20230620,101200,407501705,2515,2515,2515,2515,0
|
|
20230620,101100,407501705,2515,2510,2515,2510,9
|
|
20230620,101000,407479095,2510,2515,2515,2510,705
|
|
20230620,100900,405709495,2515,2515,2515,2515,2355
|
|
20230620,100800,399786670,2515,2515,2515,2515,253
|
|
20230620,100700,399150375,2515,2520,2520,2515,3793
|
|
20230620,100600,389607985,2520,2520,2520,2520,2
|
|
20230620,100500,389602945,2520,2515,2520,2515,349
|
|
20230620,100400,388723850,2515,2520,2520,2515,601
|
|
20230620,100300,387210440,2520,2525,2525,2520,2834
|
|
20230620,100200,380068345,2525,2525,2525,2525,125
|
|
20230620,100100,379752720,2525,2525,2525,2525,1000
|
|
20230620,100000,377227720,2530,2530,2530,2530,200
|
|
20230620,095900,376721720,2530,2535,2535,2530,5
|
|
20230620,095800,376709050,2535,2535,2540,2535,160
|
|
20230620,095700,376303445,2535,2535,2535,2525,365
|
|
20230620,095600,375378370,2530,2530,2530,2530,0
|
|
20230620,095500,375378370,2530,2530,2530,2530,1100
|
|
20230620,095400,372595370,2530,2535,2535,2530,370
|
|
20230620,095300,371659170,2535,2535,2535,2535,10
|
|
20230620,095200,371633820,2535,2535,2535,2535,1288
|
|
20230620,095100,368368740,2535,2535,2535,2535,20
|
|
20230620,095000,368318040,2540,2540,2540,2540,700
|
|
20230620,094900,366540040,2540,2540,2540,2540,191
|
|
20230620,094800,366054900,2545,2545,2545,2545,108
|
|
20230620,094700,365780040,2545,2545,2545,2545,173
|
|
20230620,094600,365339755,2530,2545,2545,2530,3596
|
|
20230620,094500,356226845,2530,2530,2530,2530,500
|
|
20230620,094400,354961845,2545,2535,2545,2530,351
|
|
20230620,094300,354071490,2535,2545,2545,2535,5406
|
|
20230620,094200,340366070,2545,2545,2545,2545,1680
|
|
20230620,094100,336090470,2545,2545,2545,2545,3170
|
|
20230620,094000,328022820,2545,2545,2545,2545,110
|
|
20230620,093900,327742870,2545,2545,2545,2545,0
|
|
20230620,093800,327742870,2545,2545,2545,2545,1
|
|
20230620,093700,327740325,2540,2545,2545,2540,102
|
|
20230620,093600,327481235,2540,2540,2545,2540,143
|
|
20230620,093500,327117995,2540,2535,2540,2535,566
|
|
20230620,093400,325680380,2540,2540,2540,2540,21
|
|
20230620,093300,325627040,2540,2530,2540,2525,10156
|
|
20230620,093200,299932700,2525,2535,2535,2525,7956
|
|
20230620,093100,279801755,2540,2535,2540,2535,348
|
|
20230620,093000,278917880,2535,2535,2540,2535,334
|
|
20230620,092900,278069970,2535,2545,2545,2535,287
|
|
20230620,092800,277341705,2545,2545,2545,2545,0
|
|
20230620,092700,277341705,2545,2540,2545,2540,5011
|
|
20230620,092600,264588805,2540,2540,2540,2540,7
|
|
20230620,092500,264571025,2545,2535,2545,2525,1610
|
|
20230620,092400,260496860,2555,2535,2555,2535,456
|
|
20230620,092300,259331860,2565,2525,2565,2525,10399
|
|
20230620,092200,232812165,2520,2525,2525,2520,1318
|
|
20230620,092100,229490760,2525,2520,2530,2520,2129
|
|
20230620,092000,224124640,2520,2525,2525,2520,404
|
|
20230620,091900,223104590,2525,2530,2530,2525,10
|
|
20230620,091800,223079315,2530,2520,2530,2520,1536
|
|
20230620,091700,219207720,2520,2515,2520,2515,3163
|
|
20230620,091600,211236985,2515,2520,2520,2515,2908
|
|
20230620,091500,203919655,2520,2525,2525,2520,103
|
|
20230620,091400,203660090,2520,2520,2520,2515,1451
|
|
20230620,091300,200004570,2530,2530,2530,2530,0
|
|
20230620,091200,200004570,2530,2530,2530,2530,78
|
|
20230620,091100,199807230,2535,2520,2535,2520,107
|
|
20230620,091000,199537010,2515,2505,2515,2505,3626
|
|
20230620,090900,190445530,2505,2510,2510,2505,4226
|
|
20230620,090800,179852040,2510,2525,2525,2510,29275
|
|
20230620,090700,106280800,2525,2535,2535,2525,451
|
|
20230620,090600,105138740,2535,2545,2545,2535,11034
|
|
20230620,090500,77115155,2550,2565,2565,2550,7342
|
|
20230620,090400,58351245,2565,2565,2570,2560,1884
|
|
20230620,090300,53518705,2565,2565,2565,2560,1553
|
|
20230620,090200,49536560,2565,2565,2570,2560,2021
|
|
20230620,090100,44349975,2565,2560,2565,2560,3520
|
|
20230620,090000,35322840,2560,2555,2560,2550,13825
|