612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190900,83848640,2515,2515,2515,2515,73
|
|
20230605,190800,83848640,2515,2515,2515,2515,0
|
|
20230605,190700,83848640,2515,2515,2515,2515,0
|
|
20230605,190600,83848640,2515,2515,2515,2515,0
|
|
20230605,190500,83848640,2515,2515,2515,2515,0
|
|
20230605,190400,83848640,2515,2515,2515,2515,0
|
|
20230605,190300,83848640,2515,2515,2515,2515,0
|
|
20230605,190200,83848640,2515,2515,2515,2515,0
|
|
20230605,190100,83848640,2515,2515,2515,2515,0
|
|
20230605,190000,83848640,2515,2515,2515,2515,0
|
|
20230605,185900,83848640,2515,2515,2515,2515,0
|
|
20230605,185800,83848640,2515,2515,2515,2515,0
|
|
20230605,185700,83848640,2515,2515,2515,2515,0
|
|
20230605,185600,83848640,2515,2515,2515,2515,0
|
|
20230605,185500,83848640,2515,2515,2515,2515,0
|
|
20230605,185400,83848640,2515,2515,2515,2515,0
|
|
20230605,185300,83848640,2515,2515,2515,2515,0
|
|
20230605,185200,83848640,2515,2515,2515,2515,0
|
|
20230605,185100,83848640,2515,2515,2515,2515,0
|
|
20230605,185000,83848640,2515,2515,2515,2515,0
|
|
20230605,184900,83848640,2515,2515,2515,2515,0
|
|
20230605,184800,83848640,2515,2515,2515,2515,0
|
|
20230605,184700,83848640,2515,2515,2515,2515,0
|
|
20230605,184600,83848640,2515,2515,2515,2515,0
|
|
20230605,184500,83848640,2515,2515,2515,2515,0
|
|
20230605,184400,83848640,2515,2515,2515,2515,0
|
|
20230605,184300,83848640,2515,2515,2515,2515,0
|
|
20230605,184200,83848640,2515,2515,2515,2515,0
|
|
20230605,184100,83848640,2515,2515,2515,2515,0
|
|
20230605,184000,83848640,2515,2515,2515,2515,0
|
|
20230605,183900,83848640,2515,2515,2515,2515,73
|
|
20230605,183800,83848640,2515,2515,2515,2515,0
|
|
20230605,183700,83848640,2515,2515,2515,2515,0
|
|
20230605,183600,83848640,2515,2515,2515,2515,0
|
|
20230605,183500,83848640,2515,2515,2515,2515,0
|
|
20230605,183400,83848640,2515,2515,2515,2515,0
|
|
20230605,183300,83848640,2515,2515,2515,2515,0
|
|
20230605,183200,83848640,2515,2515,2515,2515,0
|
|
20230605,183100,83848640,2515,2515,2515,2515,0
|
|
20230605,183000,83848640,2515,2515,2515,2515,0
|
|
20230605,182900,83848640,2515,2515,2515,2515,0
|
|
20230605,182800,83848640,2515,2515,2515,2515,0
|
|
20230605,182700,83848640,2515,2515,2515,2515,0
|
|
20230605,182600,83848640,2515,2515,2515,2515,0
|
|
20230605,182500,83848640,2515,2515,2515,2515,0
|
|
20230605,182400,83848640,2515,2515,2515,2515,0
|
|
20230605,182300,83848640,2515,2515,2515,2515,0
|
|
20230605,182200,83848640,2515,2515,2515,2515,0
|
|
20230605,182100,83848640,2515,2515,2515,2515,0
|
|
20230605,182000,83848640,2515,2515,2515,2515,0
|
|
20230605,181900,83848640,2515,2515,2515,2515,0
|
|
20230605,181800,83848640,2515,2515,2515,2515,0
|
|
20230605,181700,83848640,2515,2515,2515,2515,0
|
|
20230605,181600,83848640,2515,2515,2515,2515,0
|
|
20230605,181500,83848640,2515,2515,2515,2515,0
|
|
20230605,181400,83848640,2515,2515,2515,2515,0
|
|
20230605,181300,83848640,2515,2515,2515,2515,0
|
|
20230605,181200,83848640,2515,2515,2515,2515,0
|
|
20230605,181100,83848640,2515,2515,2515,2515,0
|
|
20230605,181000,83848640,2515,2515,2515,2515,0
|
|
20230605,180900,83848640,2515,2515,2515,2515,73
|
|
20230605,180800,83848640,2515,2515,2515,2515,0
|
|
20230605,180700,83848640,2515,2515,2515,2515,0
|
|
20230605,180600,83848640,2515,2515,2515,2515,0
|
|
20230605,180500,83848640,2515,2515,2515,2515,0
|
|
20230605,180400,83848640,2515,2515,2515,2515,0
|
|
20230605,180300,83848640,2515,2515,2515,2515,0
|
|
20230605,180200,83848640,2515,2515,2515,2515,0
|
|
20230605,180100,83848640,2515,2515,2515,2515,0
|
|
20230605,180000,83848640,2515,2515,2515,2515,0
|
|
20230605,175900,83848640,2515,2515,2515,2515,0
|
|
20230605,175800,83848640,2515,2515,2515,2515,0
|
|
20230605,175700,83848640,2515,2515,2515,2515,0
|
|
20230605,175600,83848640,2515,2515,2515,2515,0
|
|
20230605,175500,83848640,2515,2515,2515,2515,0
|
|
20230605,175400,83848640,2515,2515,2515,2515,0
|
|
20230605,175300,83848640,2515,2515,2515,2515,0
|
|
20230605,175200,83848640,2515,2515,2515,2515,0
|
|
20230605,175100,83848640,2515,2515,2515,2515,0
|
|
20230605,175000,83848640,2515,2515,2515,2515,0
|
|
20230605,174900,83848640,2515,2515,2515,2515,0
|
|
20230605,174800,83848640,2515,2515,2515,2515,0
|
|
20230605,174700,83848640,2515,2515,2515,2515,0
|
|
20230605,174600,83848640,2515,2515,2515,2515,0
|
|
20230605,174500,83848640,2515,2515,2515,2515,0
|
|
20230605,174400,83848640,2515,2515,2515,2515,0
|
|
20230605,174300,83848640,2515,2515,2515,2515,0
|
|
20230605,174200,83848640,2515,2515,2515,2515,0
|
|
20230605,174100,83848640,2515,2515,2515,2515,0
|
|
20230605,174000,83848640,2515,2515,2515,2515,0
|
|
20230605,173900,83848640,2515,2515,2515,2515,73
|
|
20230605,173800,83848640,2515,2515,2515,2515,0
|
|
20230605,173700,83848640,2515,2515,2515,2515,0
|
|
20230605,173600,83848640,2515,2515,2515,2515,0
|
|
20230605,173500,83848640,2515,2515,2515,2515,0
|
|
20230605,173400,83848640,2515,2515,2515,2515,0
|
|
20230605,173300,83848640,2515,2515,2515,2515,0
|
|
20230605,173200,83848640,2515,2515,2515,2515,0
|
|
20230605,173100,83848640,2515,2515,2515,2515,0
|
|
20230605,173000,83848640,2515,2515,2515,2515,0
|
|
20230605,172900,83848640,2515,2515,2515,2515,0
|
|
20230605,172800,83848640,2515,2515,2515,2515,0
|
|
20230605,172700,83848640,2515,2515,2515,2515,0
|
|
20230605,172600,83848640,2515,2515,2515,2515,0
|
|
20230605,172500,83848640,2515,2515,2515,2515,0
|
|
20230605,172400,83848640,2515,2515,2515,2515,0
|
|
20230605,172300,83848640,2515,2515,2515,2515,0
|
|
20230605,172200,83848640,2515,2515,2515,2515,0
|
|
20230605,172100,83848640,2515,2515,2515,2515,0
|
|
20230605,172000,83848640,2515,2515,2515,2515,0
|
|
20230605,171900,83848640,2515,2515,2515,2515,0
|
|
20230605,171800,83848640,2515,2515,2515,2515,0
|
|
20230605,171700,83848640,2515,2515,2515,2515,0
|
|
20230605,171600,83848640,2515,2515,2515,2515,0
|
|
20230605,171500,83848640,2515,2515,2515,2515,0
|
|
20230605,171400,83848640,2515,2515,2515,2515,0
|
|
20230605,171300,83848640,2515,2515,2515,2515,0
|
|
20230605,171200,83848640,2515,2515,2515,2515,0
|
|
20230605,171100,83848640,2515,2515,2515,2515,0
|
|
20230605,171000,83848640,2515,2515,2515,2515,0
|
|
20230605,170900,83848640,2515,2515,2515,2515,73
|
|
20230605,170800,83848640,2515,2515,2515,2515,0
|
|
20230605,170700,83848640,2515,2515,2515,2515,0
|
|
20230605,170600,83848640,2515,2515,2515,2515,0
|
|
20230605,170500,83848640,2515,2515,2515,2515,0
|
|
20230605,170400,83848640,2515,2515,2515,2515,0
|
|
20230605,170300,83848640,2515,2515,2515,2515,0
|
|
20230605,170200,83848640,2515,2515,2515,2515,0
|
|
20230605,170100,83848640,2515,2515,2515,2515,0
|
|
20230605,170000,83848640,2515,2515,2515,2515,0
|
|
20230605,165900,83848640,2515,2515,2515,2515,0
|
|
20230605,165800,83848640,2515,2515,2515,2515,0
|
|
20230605,165700,83848640,2515,2515,2515,2515,0
|
|
20230605,165600,83848640,2515,2515,2515,2515,0
|
|
20230605,165500,83848640,2515,2515,2515,2515,0
|
|
20230605,165400,83848640,2515,2515,2515,2515,0
|
|
20230605,165300,83848640,2515,2515,2515,2515,0
|
|
20230605,165200,83848640,2515,2515,2515,2515,0
|
|
20230605,165100,83848640,2515,2515,2515,2515,0
|
|
20230605,165000,83848640,2515,2515,2515,2515,0
|
|
20230605,164900,83848640,2515,2515,2515,2515,0
|
|
20230605,164800,83848640,2515,2515,2515,2515,0
|
|
20230605,164700,83848640,2515,2515,2515,2515,0
|
|
20230605,164600,83848640,2515,2515,2515,2515,0
|
|
20230605,164500,83848640,2515,2515,2515,2515,0
|
|
20230605,164400,83848640,2515,2515,2515,2515,0
|
|
20230605,164300,83848640,2515,2515,2515,2515,0
|
|
20230605,164200,83848640,2515,2515,2515,2515,0
|
|
20230605,164100,83848640,2515,2515,2515,2515,0
|
|
20230605,164000,83848640,2515,2515,2515,2515,0
|
|
20230605,163900,83848640,2515,2515,2515,2515,73
|
|
20230605,163800,83848640,2515,2515,2515,2515,0
|
|
20230605,163700,83848640,2515,2515,2515,2515,0
|
|
20230605,163600,83848640,2515,2515,2515,2515,0
|
|
20230605,163500,83848640,2515,2515,2515,2515,0
|
|
20230605,163400,83848640,2515,2515,2515,2515,0
|
|
20230605,163300,83848640,2515,2515,2515,2515,0
|
|
20230605,163200,83848640,2515,2515,2515,2515,0
|
|
20230605,163100,83848640,2515,2515,2515,2515,0
|
|
20230605,163000,83848640,2515,2515,2515,2515,0
|
|
20230605,162900,83848640,2515,2515,2515,2515,0
|
|
20230605,162800,83848640,2515,2515,2515,2515,0
|
|
20230605,162700,83848640,2515,2515,2515,2515,0
|
|
20230605,162600,83848640,2515,2515,2515,2515,0
|
|
20230605,162500,83848640,2515,2515,2515,2515,0
|
|
20230605,162400,83848640,2515,2515,2515,2515,0
|
|
20230605,162300,83848640,2515,2515,2515,2515,0
|
|
20230605,162200,83848640,2515,2515,2515,2515,0
|
|
20230605,162100,83848640,2515,2515,2515,2515,0
|
|
20230605,162000,83848640,2515,2515,2515,2515,0
|
|
20230605,161900,83848640,2515,2515,2515,2515,0
|
|
20230605,161800,83848640,2515,2515,2515,2515,0
|
|
20230605,161700,83848640,2515,2515,2515,2515,0
|
|
20230605,161600,83848640,2515,2515,2515,2515,0
|
|
20230605,161500,83848640,2515,2515,2515,2515,0
|
|
20230605,161400,83848640,2515,2515,2515,2515,0
|
|
20230605,161300,83848640,2515,2515,2515,2515,0
|
|
20230605,161200,83848640,2515,2515,2515,2515,0
|
|
20230605,161100,83848640,2515,2515,2515,2515,0
|
|
20230605,161000,83848640,2515,2515,2515,2515,0
|
|
20230605,160900,83848640,2515,2515,2515,2515,73
|
|
20230605,160800,83848640,2515,2515,2515,2515,0
|
|
20230605,160700,83848640,2515,2515,2515,2515,0
|
|
20230605,160600,83848640,2515,2515,2515,2515,0
|
|
20230605,160500,83848640,2515,2515,2515,2515,0
|
|
20230605,160400,83848640,2515,2515,2515,2515,0
|
|
20230605,160300,83848640,2515,2515,2515,2515,0
|
|
20230605,160200,83848640,2515,2515,2515,2515,0
|
|
20230605,160100,83848640,2515,2515,2515,2515,0
|
|
20230605,160000,83848640,2515,2515,2515,2515,0
|
|
20230605,155900,83848640,2515,2515,2515,2515,0
|
|
20230605,155800,83848640,2515,2515,2515,2515,0
|
|
20230605,155700,83848640,2515,2515,2515,2515,0
|
|
20230605,155600,83848640,2515,2515,2515,2515,0
|
|
20230605,155500,83848640,2515,2515,2515,2515,0
|
|
20230605,155400,83848640,2515,2515,2515,2515,0
|
|
20230605,155300,83848640,2515,2515,2515,2515,0
|
|
20230605,155200,83848640,2515,2515,2515,2515,0
|
|
20230605,155100,83848640,2515,2515,2515,2515,0
|
|
20230605,155000,83848640,2515,2515,2515,2515,0
|
|
20230605,154900,83848640,2515,2515,2515,2515,0
|
|
20230605,154800,83848640,2515,2515,2515,2515,0
|
|
20230605,154700,83848640,2515,2515,2515,2515,0
|
|
20230605,154600,83848640,2515,2515,2515,2515,0
|
|
20230605,154500,83848640,2515,2515,2515,2515,0
|
|
20230605,154400,83848640,2515,2515,2515,2515,0
|
|
20230605,154300,83848640,2515,2515,2515,2515,0
|
|
20230605,154200,83848640,2515,2515,2515,2515,0
|
|
20230605,154100,83848640,2515,2515,2515,2515,0
|
|
20230605,154000,83848640,2515,2515,2515,2515,0
|
|
20230605,153900,83848640,2515,2515,2515,2515,73
|
|
20230605,153800,83848640,2515,2515,2515,2515,0
|
|
20230605,153700,83848640,2515,2515,2515,2515,0
|
|
20230605,153600,83848640,2515,2515,2515,2515,0
|
|
20230605,153500,83848640,2515,2515,2515,2515,0
|
|
20230605,153400,83848640,2515,2515,2515,2515,0
|
|
20230605,153300,83848640,2515,2515,2515,2515,0
|
|
20230605,153200,83848640,2515,2515,2515,2515,0
|
|
20230605,153100,83848640,2515,2515,2515,2515,0
|
|
20230605,153000,83848640,2515,2515,2515,2515,73
|
|
20230605,152900,83665045,2515,2515,2515,2515,0
|
|
20230605,152800,83665045,2515,2515,2515,2515,0
|
|
20230605,152700,83665045,2515,2515,2515,2515,0
|
|
20230605,152600,83665045,2515,2515,2515,2515,0
|
|
20230605,152500,83665045,2515,2515,2515,2515,0
|
|
20230605,152400,83665045,2515,2515,2515,2515,0
|
|
20230605,152300,83665045,2515,2515,2515,2515,0
|
|
20230605,152200,83665045,2515,2515,2515,2515,0
|
|
20230605,152100,83665045,2515,2515,2515,2515,0
|
|
20230605,152000,83665045,2515,2515,2515,2515,0
|
|
20230605,151900,83665045,2515,2510,2515,2510,112
|
|
20230605,151800,83383915,2510,2510,2510,2510,0
|
|
20230605,151700,83383915,2510,2510,2510,2510,0
|
|
20230605,151600,83383915,2510,2510,2510,2510,0
|
|
20230605,151500,83383915,2510,2510,2510,2510,0
|
|
20230605,151400,83383915,2510,2510,2510,2510,2
|
|
20230605,151300,83378895,2495,2495,2495,2495,0
|
|
20230605,151200,83378895,2495,2495,2495,2495,0
|
|
20230605,151100,83378895,2495,2495,2495,2495,108
|
|
20230605,151000,83109435,2495,2495,2495,2495,1
|
|
20230605,150900,83106940,2510,2510,2510,2510,0
|
|
20230605,150800,83106940,2510,2510,2510,2510,1
|
|
20230605,150700,83104430,2495,2510,2510,2495,2
|
|
20230605,150600,83099425,2515,2515,2515,2515,0
|
|
20230605,150500,83099425,2515,2515,2515,2515,0
|
|
20230605,150400,83099425,2515,2500,2515,2500,991
|
|
20230605,150300,80617015,2500,2500,2500,2500,0
|
|
20230605,150200,80617015,2500,2500,2500,2500,0
|
|
20230605,150100,80617015,2500,2500,2500,2500,0
|
|
20230605,150000,80617015,2500,2500,2500,2500,0
|
|
20230605,145900,80617015,2500,2500,2500,2500,1
|
|
20230605,145800,80614515,2490,2490,2490,2490,0
|
|
20230605,145700,80614515,2490,2490,2490,2490,0
|
|
20230605,145600,80614515,2490,2490,2490,2490,380
|
|
20230605,145500,79668315,2500,2500,2500,2500,0
|
|
20230605,145400,79668315,2500,2500,2500,2500,0
|
|
20230605,145300,79668315,2500,2500,2500,2500,0
|
|
20230605,145200,79668315,2500,2495,2500,2495,1001
|
|
20230605,145100,77167385,2500,2500,2500,2500,0
|
|
20230605,145000,77167385,2500,2500,2500,2500,0
|
|
20230605,144900,77167385,2500,2500,2500,2500,0
|
|
20230605,144800,77167385,2500,2500,2500,2500,0
|
|
20230605,144700,77167385,2500,2500,2500,2500,0
|
|
20230605,144600,77167385,2500,2500,2500,2500,0
|
|
20230605,144500,77167385,2500,2500,2500,2500,0
|
|
20230605,144400,77167385,2500,2500,2500,2500,1
|
|
20230605,144300,77164885,2500,2500,2500,2500,0
|
|
20230605,144200,77164885,2500,2500,2500,2500,0
|
|
20230605,144100,77164885,2500,2495,2500,2495,1323
|
|
20230605,144000,73860425,2495,2490,2495,2490,42
|
|
20230605,143900,73755840,2485,2485,2485,2485,600
|
|
20230605,143800,72264840,2490,2490,2490,2490,503
|
|
20230605,143700,71012370,2485,2485,2485,2485,0
|
|
20230605,143600,71012370,2485,2485,2485,2485,1451
|
|
20230605,143500,67406635,2500,2500,2500,2500,0
|
|
20230605,143400,67406635,2500,2500,2500,2500,0
|
|
20230605,143300,67406635,2500,2500,2500,2500,0
|
|
20230605,143200,67406635,2500,2500,2500,2500,0
|
|
20230605,143100,67406635,2500,2500,2500,2500,0
|
|
20230605,143000,67406635,2500,2500,2500,2500,0
|
|
20230605,142900,67406635,2500,2495,2500,2495,273
|
|
20230605,142800,66724205,2500,2500,2500,2500,0
|
|
20230605,142700,66724205,2500,2500,2500,2500,405
|
|
20230605,142600,65711705,2500,2500,2500,2500,0
|
|
20230605,142500,65711705,2500,2500,2500,2500,0
|
|
20230605,142400,65711705,2500,2500,2500,2500,0
|
|
20230605,142300,65711705,2500,2500,2500,2500,0
|
|
20230605,142200,65711705,2500,2500,2500,2500,0
|
|
20230605,142100,65711705,2500,2500,2500,2500,0
|
|
20230605,142000,65711705,2500,2500,2500,2500,0
|
|
20230605,141900,65711705,2500,2500,2500,2500,0
|
|
20230605,141800,65711705,2500,2500,2500,2500,0
|
|
20230605,141700,65711705,2500,2500,2500,2500,0
|
|
20230605,141600,65711705,2500,2500,2500,2500,1
|
|
20230605,141500,65709205,2490,2490,2490,2490,0
|
|
20230605,141400,65709205,2490,2490,2490,2490,0
|
|
20230605,141300,65709205,2490,2490,2490,2490,0
|
|
20230605,141200,65709205,2490,2500,2505,2490,427
|
|
20230605,141100,64645700,2510,2510,2510,2510,0
|
|
20230605,141000,64645700,2510,2510,2510,2510,0
|
|
20230605,140900,64645700,2510,2510,2510,2510,0
|
|
20230605,140800,64645700,2510,2510,2510,2510,0
|
|
20230605,140700,64645700,2510,2495,2510,2495,732
|
|
20230605,140600,62811310,2500,2495,2500,2490,2449
|
|
20230605,140500,56689065,2495,2495,2495,2495,0
|
|
20230605,140400,56689065,2495,2495,2495,2495,0
|
|
20230605,140300,56689065,2495,2495,2495,2495,0
|
|
20230605,140200,56689065,2495,2495,2495,2495,0
|
|
20230605,140100,56689065,2495,2495,2495,2495,0
|
|
20230605,140000,56689065,2495,2485,2495,2485,46
|
|
20230605,135900,56574545,2485,2485,2485,2485,0
|
|
20230605,135800,56574545,2485,2485,2485,2485,1104
|
|
20230605,135700,53831105,2500,2500,2500,2500,0
|
|
20230605,135600,53831105,2500,2500,2500,2500,0
|
|
20230605,135500,53831105,2500,2500,2500,2500,0
|
|
20230605,135400,53831105,2500,2500,2500,2500,0
|
|
20230605,135300,53831105,2500,2495,2500,2495,51
|
|
20230605,135200,53703815,2500,2490,2500,2490,8
|
|
20230605,135100,53683855,2500,2500,2500,2500,0
|
|
20230605,135000,53683855,2500,2500,2500,2500,0
|
|
20230605,134900,53683855,2500,2500,2500,2500,0
|
|
20230605,134800,53683855,2500,2500,2500,2500,0
|
|
20230605,134700,53683855,2500,2500,2500,2500,0
|
|
20230605,134600,53683855,2500,2500,2500,2500,0
|
|
20230605,134500,53683855,2500,2500,2500,2500,0
|
|
20230605,134400,53683855,2500,2500,2500,2500,0
|
|
20230605,134300,53683855,2500,2500,2500,2500,0
|
|
20230605,134200,53683855,2500,2500,2500,2500,4
|
|
20230605,134100,53673855,2500,2485,2500,2485,92
|
|
20230605,134000,53444655,2480,2495,2495,2480,41
|
|
20230605,133900,53342510,2500,2500,2500,2500,0
|
|
20230605,133800,53342510,2500,2500,2500,2500,0
|
|
20230605,133700,53342510,2500,2500,2500,2500,0
|
|
20230605,133600,53342510,2500,2500,2500,2500,0
|
|
20230605,133500,53342510,2500,2500,2500,2500,0
|
|
20230605,133400,53342510,2500,2500,2500,2500,0
|
|
20230605,133300,53342510,2500,2500,2500,2500,0
|
|
20230605,133200,53342510,2500,2500,2500,2500,0
|
|
20230605,133100,53342510,2500,2500,2500,2500,0
|
|
20230605,133000,53342510,2500,2500,2500,2500,0
|
|
20230605,132900,53342510,2500,2500,2500,2500,0
|
|
20230605,132800,53342510,2500,2500,2500,2500,0
|
|
20230605,132700,53342510,2500,2500,2500,2500,0
|
|
20230605,132600,53342510,2500,2500,2500,2500,0
|
|
20230605,132500,53342510,2500,2500,2500,2500,50
|
|
20230605,132400,53217510,2500,2500,2500,2500,0
|
|
20230605,132300,53217510,2500,2495,2500,2495,2
|
|
20230605,132200,53212515,2480,2480,2480,2480,0
|
|
20230605,132100,53212515,2480,2480,2480,2480,0
|
|
20230605,132000,53212515,2480,2480,2480,2480,0
|
|
20230605,131900,53212515,2480,2480,2480,2480,0
|
|
20230605,131800,53212515,2480,2480,2480,2480,0
|
|
20230605,131700,53212515,2480,2480,2480,2480,0
|
|
20230605,131600,53212515,2480,2480,2480,2480,0
|
|
20230605,131500,53212515,2480,2480,2480,2480,0
|
|
20230605,131400,53212515,2480,2490,2490,2480,198
|
|
20230605,131300,52721455,2500,2500,2500,2500,0
|
|
20230605,131200,52721455,2500,2500,2500,2500,0
|
|
20230605,131100,52721455,2500,2500,2500,2500,6
|
|
20230605,131000,52706455,2500,2500,2500,2500,0
|
|
20230605,130900,52706455,2500,2500,2500,2500,317
|
|
20230605,130800,51913955,2500,2500,2500,2500,0
|
|
20230605,130700,51913955,2500,2500,2500,2500,74
|
|
20230605,130600,51728955,2490,2490,2490,2490,0
|
|
20230605,130500,51728955,2490,2490,2490,2490,0
|
|
20230605,130400,51728955,2490,2490,2490,2490,0
|
|
20230605,130300,51728955,2490,2490,2490,2490,0
|
|
20230605,130200,51728955,2490,2490,2490,2490,100
|
|
20230605,130100,51479955,2500,2500,2500,2500,0
|
|
20230605,130000,51479955,2500,2500,2500,2500,119
|
|
20230605,125900,51182455,2500,2500,2500,2500,0
|
|
20230605,125800,51182455,2500,2500,2500,2500,0
|
|
20230605,125700,51182455,2500,2500,2500,2500,0
|
|
20230605,125600,51182455,2500,2500,2500,2500,1
|
|
20230605,125500,51179955,2485,2485,2485,2485,0
|
|
20230605,125400,51179955,2485,2485,2485,2485,1
|
|
20230605,125300,51177470,2500,2500,2500,2500,0
|
|
20230605,125200,51177470,2500,2500,2500,2500,0
|
|
20230605,125100,51177470,2500,2500,2500,2500,0
|
|
20230605,125000,51177470,2500,2500,2500,2500,0
|
|
20230605,124900,51177470,2500,2500,2500,2500,0
|
|
20230605,124800,51177470,2500,2500,2500,2500,3
|
|
20230605,124700,51169970,2480,2480,2480,2480,0
|
|
20230605,124600,51169970,2480,2480,2480,2480,0
|
|
20230605,124500,51169970,2480,2480,2480,2480,0
|
|
20230605,124400,51169970,2480,2480,2480,2480,0
|
|
20230605,124300,51169970,2480,2480,2480,2480,2
|
|
20230605,124200,51165010,2500,2500,2500,2500,0
|
|
20230605,124100,51165010,2500,2500,2500,2500,0
|
|
20230605,124000,51165010,2500,2500,2500,2500,0
|
|
20230605,123900,51165010,2500,2500,2500,2500,0
|
|
20230605,123800,51165010,2500,2500,2500,2500,0
|
|
20230605,123700,51165010,2500,2500,2500,2500,1
|
|
20230605,123600,51162510,2495,2495,2495,2495,81
|
|
20230605,123500,50960415,2495,2495,2495,2495,710
|
|
20230605,123400,49188965,2485,2485,2485,2485,0
|
|
20230605,123300,49188965,2485,2485,2485,2485,408
|
|
20230605,123200,48175085,2495,2495,2495,2495,0
|
|
20230605,123100,48175085,2495,2495,2495,2495,0
|
|
20230605,123000,48175085,2495,2495,2495,2495,0
|
|
20230605,122900,48175085,2495,2495,2495,2495,0
|
|
20230605,122800,48175085,2495,2495,2495,2495,15
|
|
20230605,122700,48137660,2495,2495,2495,2495,0
|
|
20230605,122600,48137660,2495,2495,2495,2495,0
|
|
20230605,122500,48137660,2495,2495,2495,2495,0
|
|
20230605,122400,48137660,2495,2495,2495,2495,0
|
|
20230605,122300,48137660,2495,2495,2495,2495,0
|
|
20230605,122200,48137660,2495,2495,2495,2495,0
|
|
20230605,122100,48137660,2495,2495,2495,2495,0
|
|
20230605,122000,48137660,2495,2495,2495,2495,0
|
|
20230605,121900,48137660,2495,2495,2495,2495,0
|
|
20230605,121800,48137660,2495,2495,2495,2495,1
|
|
20230605,121700,48135165,2480,2480,2480,2480,0
|
|
20230605,121600,48135165,2480,2480,2480,2480,0
|
|
20230605,121500,48135165,2480,2480,2480,2480,0
|
|
20230605,121400,48135165,2480,2480,2480,2480,0
|
|
20230605,121300,48135165,2480,2480,2480,2480,666
|
|
20230605,121200,46483485,2495,2495,2495,2495,0
|
|
20230605,121100,46483485,2495,2495,2495,2495,0
|
|
20230605,121000,46483485,2495,2495,2495,2495,0
|
|
20230605,120900,46483485,2495,2495,2495,2495,0
|
|
20230605,120800,46483485,2495,2495,2495,2495,0
|
|
20230605,120700,46483485,2495,2495,2495,2495,0
|
|
20230605,120600,46483485,2495,2495,2495,2495,0
|
|
20230605,120500,46483485,2495,2495,2495,2495,10
|
|
20230605,120400,46458535,2500,2500,2500,2500,0
|
|
20230605,120300,46458535,2500,2500,2500,2500,0
|
|
20230605,120200,46458535,2500,2500,2500,2500,0
|
|
20230605,120100,46458535,2500,2500,2500,2500,0
|
|
20230605,120000,46458535,2500,2485,2500,2485,4
|
|
20230605,115900,46448580,2485,2485,2485,2485,0
|
|
20230605,115800,46448580,2485,2485,2485,2485,0
|
|
20230605,115700,46448580,2485,2485,2485,2485,72
|
|
20230605,115600,46269660,2500,2500,2500,2500,0
|
|
20230605,115500,46269660,2500,2500,2500,2500,0
|
|
20230605,115400,46269660,2500,2500,2500,2500,5
|
|
20230605,115300,46257160,2485,2485,2485,2485,0
|
|
20230605,115200,46257160,2485,2485,2485,2485,8
|
|
20230605,115100,46237280,2485,2485,2485,2485,2
|
|
20230605,115000,46232310,2500,2500,2500,2500,0
|
|
20230605,114900,46232310,2500,2500,2500,2500,0
|
|
20230605,114800,46232310,2500,2500,2500,2500,0
|
|
20230605,114700,46232310,2500,2500,2500,2500,0
|
|
20230605,114600,46232310,2500,2500,2500,2500,1
|
|
20230605,114500,46229810,2500,2500,2500,2500,100
|
|
20230605,114400,45979810,2500,2500,2500,2500,0
|
|
20230605,114300,45979810,2500,2500,2500,2500,0
|
|
20230605,114200,45979810,2500,2500,2500,2500,0
|
|
20230605,114100,45979810,2500,2500,2500,2500,0
|
|
20230605,114000,45979810,2500,2495,2500,2495,3
|
|
20230605,113900,45972320,2500,2490,2500,2490,58
|
|
20230605,113800,45827860,2500,2495,2500,2495,9
|
|
20230605,113700,45805380,2500,2495,2500,2495,14
|
|
20230605,113600,45770445,2500,2495,2500,2495,120
|
|
20230605,113500,45470455,2490,2490,2490,2490,0
|
|
20230605,113400,45470455,2490,2490,2490,2490,300
|
|
20230605,113300,44723455,2500,2500,2500,2500,1
|
|
20230605,113200,44720955,2500,2500,2500,2500,0
|
|
20230605,113100,44720955,2500,2500,2500,2500,11
|
|
20230605,113000,44693455,2500,2500,2500,2500,5
|
|
20230605,112900,44680955,2495,2495,2495,2495,49
|
|
20230605,112800,44558700,2495,2495,2495,2495,0
|
|
20230605,112700,44558700,2495,2495,2495,2495,0
|
|
20230605,112600,44558700,2495,2495,2495,2485,599
|
|
20230605,112500,43069895,2495,2495,2495,2495,7
|
|
20230605,112400,43052430,2495,2495,2500,2495,221
|
|
20230605,112300,42500020,2485,2485,2485,2485,300
|
|
20230605,112200,41754520,2500,2500,2500,2500,0
|
|
20230605,112100,41754520,2500,2500,2500,2500,0
|
|
20230605,112000,41754520,2500,2500,2500,2500,1
|
|
20230605,111900,41752020,2495,2495,2495,2495,0
|
|
20230605,111800,41752020,2495,2495,2495,2495,0
|
|
20230605,111700,41752020,2495,2495,2495,2495,80
|
|
20230605,111600,41552420,2495,2495,2495,2495,0
|
|
20230605,111500,41552420,2495,2495,2495,2495,0
|
|
20230605,111400,41552420,2495,2495,2495,2495,0
|
|
20230605,111300,41552420,2495,2495,2495,2495,0
|
|
20230605,111200,41552420,2495,2495,2495,2495,0
|
|
20230605,111100,41552420,2495,2495,2495,2495,12
|
|
20230605,111000,41522480,2500,2500,2500,2500,0
|
|
20230605,110900,41522480,2500,2500,2500,2500,0
|
|
20230605,110800,41522480,2500,2500,2500,2500,0
|
|
20230605,110700,41522480,2500,2500,2500,2500,0
|
|
20230605,110600,41522480,2500,2500,2500,2500,0
|
|
20230605,110500,41522480,2500,2500,2500,2500,0
|
|
20230605,110400,41522480,2500,2500,2500,2500,0
|
|
20230605,110300,41522480,2500,2495,2500,2495,2
|
|
20230605,110200,41517485,2495,2495,2495,2495,1
|
|
20230605,110100,41514990,2485,2485,2485,2485,0
|
|
20230605,110000,41514990,2485,2485,2485,2485,0
|
|
20230605,105900,41514990,2485,2485,2485,2485,0
|
|
20230605,105800,41514990,2485,2485,2485,2485,0
|
|
20230605,105700,41514990,2485,2485,2485,2485,933
|
|
20230605,105600,39196485,2485,2485,2485,2485,0
|
|
20230605,105500,39196485,2485,2485,2485,2485,0
|
|
20230605,105400,39196485,2485,2485,2485,2485,0
|
|
20230605,105300,39196485,2485,2485,2485,2485,0
|
|
20230605,105200,39196485,2485,2485,2485,2485,0
|
|
20230605,105100,39196485,2485,2485,2485,2485,0
|
|
20230605,105000,39196485,2485,2490,2490,2485,300
|
|
20230605,104900,38450965,2500,2500,2500,2500,0
|
|
20230605,104800,38450965,2500,2500,2500,2500,0
|
|
20230605,104700,38450965,2500,2500,2500,2500,11
|
|
20230605,104600,38423465,2500,2500,2500,2500,0
|
|
20230605,104500,38423465,2500,2500,2500,2500,0
|
|
20230605,104400,38423465,2500,2500,2500,2500,0
|
|
20230605,104300,38423465,2500,2500,2500,2500,0
|
|
20230605,104200,38423465,2500,2500,2500,2500,0
|
|
20230605,104100,38423465,2500,2500,2500,2500,0
|
|
20230605,104000,38423465,2500,2500,2500,2500,1
|
|
20230605,103900,38420965,2485,2485,2485,2485,0
|
|
20230605,103800,38420965,2485,2485,2485,2485,0
|
|
20230605,103700,38420965,2485,2485,2485,2485,0
|
|
20230605,103600,38420965,2485,2485,2485,2485,450
|
|
20230605,103500,37302715,2500,2500,2500,2500,0
|
|
20230605,103400,37302715,2500,2500,2500,2500,0
|
|
20230605,103300,37302715,2500,2495,2500,2495,4483
|
|
20230605,103200,26098215,2500,2500,2500,2500,0
|
|
20230605,103100,26098215,2500,2500,2500,2500,10
|
|
20230605,103000,26073215,2485,2485,2485,2485,0
|
|
20230605,102900,26073215,2485,2485,2485,2485,0
|
|
20230605,102800,26073215,2485,2485,2485,2485,0
|
|
20230605,102700,26073215,2485,2485,2485,2485,20
|
|
20230605,102600,26023515,2485,2485,2485,2485,0
|
|
20230605,102500,26023515,2485,2485,2485,2485,0
|
|
20230605,102400,26023515,2485,2490,2490,2485,130
|
|
20230605,102300,25700455,2500,2500,2500,2500,0
|
|
20230605,102200,25700455,2500,2500,2500,2500,0
|
|
20230605,102100,25700455,2500,2500,2500,2500,0
|
|
20230605,102000,25700455,2500,2500,2500,2500,0
|
|
20230605,101900,25700455,2500,2495,2500,2495,7
|
|
20230605,101800,25682975,2500,2495,2500,2495,26
|
|
20230605,101700,25618055,2485,2490,2490,2485,104
|
|
20230605,101600,25359115,2485,2485,2485,2485,0
|
|
20230605,101500,25359115,2485,2485,2485,2485,0
|
|
20230605,101400,25359115,2485,2485,2485,2485,0
|
|
20230605,101300,25359115,2485,2485,2485,2485,0
|
|
20230605,101200,25359115,2485,2485,2485,2485,0
|
|
20230605,101100,25359115,2485,2485,2485,2485,150
|
|
20230605,101000,24986365,2485,2485,2485,2485,301
|
|
20230605,100900,24238380,2500,2500,2500,2500,0
|
|
20230605,100800,24238380,2500,2500,2500,2500,0
|
|
20230605,100700,24238380,2500,2500,2500,2500,0
|
|
20230605,100600,24238380,2500,2500,2500,2500,500
|
|
20230605,100500,22988380,2500,2500,2500,2500,0
|
|
20230605,100400,22988380,2500,2500,2500,2500,100
|
|
20230605,100300,22738380,2500,2500,2500,2500,0
|
|
20230605,100200,22738380,2500,2500,2500,2500,0
|
|
20230605,100100,22738380,2500,2500,2500,2500,0
|
|
20230605,100000,22738380,2500,2500,2500,2500,2
|
|
20230605,095900,22733380,2500,2500,2500,2500,0
|
|
20230605,095800,22733380,2500,2500,2500,2500,0
|
|
20230605,095700,22733380,2500,2500,2500,2500,0
|
|
20230605,095600,22733380,2500,2485,2500,2485,610
|
|
20230605,095500,21217380,2500,2500,2500,2500,10
|
|
20230605,095400,21192380,2485,2485,2485,2485,0
|
|
20230605,095300,21192380,2485,2500,2500,2485,1101
|
|
20230605,095200,18456380,2495,2495,2495,2495,0
|
|
20230605,095100,18456380,2495,2495,2500,2495,666
|
|
20230605,095000,16793835,2500,2500,2500,2500,0
|
|
20230605,094900,16793835,2500,2495,2500,2495,100
|
|
20230605,094800,16543910,2500,2495,2500,2495,418
|
|
20230605,094700,15499125,2500,2500,2500,2500,0
|
|
20230605,094600,15499125,2500,2500,2500,2500,0
|
|
20230605,094500,15499125,2500,2500,2500,2500,0
|
|
20230605,094400,15499125,2500,2495,2500,2495,6
|
|
20230605,094300,15484150,2500,2500,2500,2500,0
|
|
20230605,094200,15484150,2500,2500,2500,2500,0
|
|
20230605,094100,15484150,2500,2500,2500,2500,100
|
|
20230605,094000,15234150,2500,2500,2500,2500,0
|
|
20230605,093900,15234150,2500,2500,2500,2500,3
|
|
20230605,093800,15226650,2510,2510,2510,2510,0
|
|
20230605,093700,15226650,2510,2510,2510,2510,0
|
|
20230605,093600,15226650,2510,2510,2510,2510,0
|
|
20230605,093500,15226650,2510,2510,2510,2510,0
|
|
20230605,093400,15226650,2510,2510,2510,2510,0
|
|
20230605,093300,15226650,2510,2510,2510,2510,1
|
|
20230605,093200,15224140,2510,2510,2510,2510,0
|
|
20230605,093100,15224140,2510,2485,2515,2485,337
|
|
20230605,093000,14383290,2495,2495,2495,2495,0
|
|
20230605,092900,14383290,2495,2495,2495,2495,0
|
|
20230605,092800,14383290,2495,2490,2495,2490,21
|
|
20230605,092700,14330995,2485,2485,2485,2485,1086
|
|
20230605,092600,11632285,2505,2505,2505,2505,0
|
|
20230605,092500,11632285,2505,2490,2505,2490,1544
|
|
20230605,092400,7787665,2495,2495,2495,2495,592
|
|
20230605,092300,6310625,2510,2500,2510,2500,13
|
|
20230605,092200,6278025,2520,2520,2520,2520,0
|
|
20230605,092100,6278025,2520,2520,2520,2520,0
|
|
20230605,092000,6278025,2520,2520,2520,2520,0
|
|
20230605,091900,6278025,2520,2520,2520,2520,0
|
|
20230605,091800,6278025,2520,2515,2520,2515,2
|
|
20230605,091700,6272990,2495,2500,2500,2495,1000
|
|
20230605,091600,3773515,2520,2495,2520,2495,38
|
|
20230605,091500,3678620,2520,2520,2520,2520,0
|
|
20230605,091400,3678620,2520,2520,2520,2520,0
|
|
20230605,091300,3678620,2520,2520,2520,2520,0
|
|
20230605,091200,3678620,2520,2495,2520,2495,63
|
|
20230605,091100,3521230,2515,2515,2515,2515,5
|
|
20230605,091000,3508655,2520,2520,2520,2520,0
|
|
20230605,090900,3508655,2520,2520,2520,2520,0
|
|
20230605,090800,3508655,2520,2520,2520,2520,0
|
|
20230605,090700,3508655,2520,2520,2520,2520,0
|
|
20230605,090600,3508655,2520,2515,2520,2510,1057
|
|
20230605,090500,850495,2520,2505,2520,2505,134
|
|
20230605,090400,514140,2500,2500,2500,2500,40
|
|
20230605,090300,414140,2505,2505,2505,2505,0
|
|
20230605,090200,414140,2505,2505,2505,2505,2
|
|
20230605,090100,409130,2510,2510,2510,2510,0
|
|
20230605,090000,409130,2510,2510,2510,2510,163
|