636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193300,94930620,2490,2490,2490,2490,2000
|
|
20230607,193200,94930620,2490,2490,2490,2490,0
|
|
20230607,193100,94930620,2490,2490,2490,2490,0
|
|
20230607,193000,94930620,2490,2490,2490,2490,0
|
|
20230607,192900,94930620,2490,2490,2490,2490,0
|
|
20230607,192800,94930620,2490,2490,2490,2490,0
|
|
20230607,192700,94930620,2490,2490,2490,2490,0
|
|
20230607,192600,94930620,2490,2490,2490,2490,0
|
|
20230607,192500,94930620,2490,2490,2490,2490,0
|
|
20230607,192400,94930620,2490,2490,2490,2490,0
|
|
20230607,192300,94930620,2490,2490,2490,2490,0
|
|
20230607,192200,94930620,2490,2490,2490,2490,0
|
|
20230607,192100,94930620,2490,2490,2490,2490,0
|
|
20230607,192000,94930620,2490,2490,2490,2490,0
|
|
20230607,191900,94930620,2490,2490,2490,2490,0
|
|
20230607,191800,94930620,2490,2490,2490,2490,0
|
|
20230607,191700,94930620,2490,2490,2490,2490,0
|
|
20230607,191600,94930620,2490,2490,2490,2490,0
|
|
20230607,191500,94930620,2490,2490,2490,2490,0
|
|
20230607,191400,94930620,2490,2490,2490,2490,0
|
|
20230607,191300,94930620,2490,2490,2490,2490,0
|
|
20230607,191200,94930620,2490,2490,2490,2490,0
|
|
20230607,191100,94930620,2490,2490,2490,2490,0
|
|
20230607,191000,94930620,2490,2490,2490,2490,0
|
|
20230607,190900,94930620,2490,2490,2490,2490,0
|
|
20230607,190800,94930620,2490,2490,2490,2490,0
|
|
20230607,190700,94930620,2490,2490,2490,2490,0
|
|
20230607,190600,94930620,2490,2490,2490,2490,0
|
|
20230607,190500,94930620,2490,2490,2490,2490,0
|
|
20230607,190400,94930620,2490,2490,2490,2490,0
|
|
20230607,190300,94930620,2490,2490,2490,2490,2000
|
|
20230607,190200,94930620,2490,2490,2490,2490,0
|
|
20230607,190100,94930620,2490,2490,2490,2490,0
|
|
20230607,190000,94930620,2490,2490,2490,2490,0
|
|
20230607,185900,94930620,2490,2490,2490,2490,0
|
|
20230607,185800,94930620,2490,2490,2490,2490,0
|
|
20230607,185700,94930620,2490,2490,2490,2490,0
|
|
20230607,185600,94930620,2490,2490,2490,2490,0
|
|
20230607,185500,94930620,2490,2490,2490,2490,0
|
|
20230607,185400,94930620,2490,2490,2490,2490,0
|
|
20230607,185300,94930620,2490,2490,2490,2490,0
|
|
20230607,185200,94930620,2490,2490,2490,2490,0
|
|
20230607,185100,94930620,2490,2490,2490,2490,0
|
|
20230607,185000,94930620,2490,2490,2490,2490,0
|
|
20230607,184900,94930620,2490,2490,2490,2490,0
|
|
20230607,184800,94930620,2490,2490,2490,2490,0
|
|
20230607,184700,94930620,2490,2490,2490,2490,0
|
|
20230607,184600,94930620,2490,2490,2490,2490,0
|
|
20230607,184500,94930620,2490,2490,2490,2490,0
|
|
20230607,184400,94930620,2490,2490,2490,2490,0
|
|
20230607,184300,94930620,2490,2490,2490,2490,0
|
|
20230607,184200,94930620,2490,2490,2490,2490,0
|
|
20230607,184100,94930620,2490,2490,2490,2490,0
|
|
20230607,184000,94930620,2490,2490,2490,2490,0
|
|
20230607,183900,94930620,2490,2490,2490,2490,0
|
|
20230607,183800,94930620,2490,2490,2490,2490,0
|
|
20230607,183700,94930620,2490,2490,2490,2490,0
|
|
20230607,183600,94930620,2490,2490,2490,2490,0
|
|
20230607,183500,94930620,2490,2490,2490,2490,0
|
|
20230607,183400,94930620,2490,2490,2490,2490,0
|
|
20230607,183300,94930620,2490,2490,2490,2490,2000
|
|
20230607,183200,94930620,2490,2490,2490,2490,0
|
|
20230607,183100,94930620,2490,2490,2490,2490,0
|
|
20230607,183000,94930620,2490,2490,2490,2490,0
|
|
20230607,182900,94930620,2490,2490,2490,2490,0
|
|
20230607,182800,94930620,2490,2490,2490,2490,0
|
|
20230607,182700,94930620,2490,2490,2490,2490,0
|
|
20230607,182600,94930620,2490,2490,2490,2490,0
|
|
20230607,182500,94930620,2490,2490,2490,2490,0
|
|
20230607,182400,94930620,2490,2490,2490,2490,0
|
|
20230607,182300,94930620,2490,2490,2490,2490,0
|
|
20230607,182200,94930620,2490,2490,2490,2490,0
|
|
20230607,182100,94930620,2490,2490,2490,2490,0
|
|
20230607,182000,94930620,2490,2490,2490,2490,0
|
|
20230607,181900,94930620,2490,2490,2490,2490,0
|
|
20230607,181800,94930620,2490,2490,2490,2490,0
|
|
20230607,181700,94930620,2490,2490,2490,2490,0
|
|
20230607,181600,94930620,2490,2490,2490,2490,0
|
|
20230607,181500,94930620,2490,2490,2490,2490,0
|
|
20230607,181400,94930620,2490,2490,2490,2490,0
|
|
20230607,181300,94930620,2490,2490,2490,2490,0
|
|
20230607,181200,94930620,2490,2490,2490,2490,0
|
|
20230607,181100,94930620,2490,2490,2490,2490,0
|
|
20230607,181000,94930620,2490,2490,2490,2490,0
|
|
20230607,180900,94930620,2490,2490,2490,2490,0
|
|
20230607,180800,94930620,2490,2490,2490,2490,0
|
|
20230607,180700,94930620,2490,2490,2490,2490,0
|
|
20230607,180600,94930620,2490,2490,2490,2490,0
|
|
20230607,180500,94930620,2490,2490,2490,2490,0
|
|
20230607,180400,94930620,2490,2490,2490,2490,0
|
|
20230607,180300,94930620,2490,2490,2490,2490,2000
|
|
20230607,180200,94930620,2490,2490,2490,2490,0
|
|
20230607,180100,94930620,2490,2490,2490,2490,0
|
|
20230607,180000,94930620,2490,2490,2490,2490,0
|
|
20230607,175900,94930620,2490,2490,2490,2490,0
|
|
20230607,175800,94930620,2490,2490,2490,2490,0
|
|
20230607,175700,94930620,2490,2490,2490,2490,0
|
|
20230607,175600,94930620,2490,2490,2490,2490,0
|
|
20230607,175500,94930620,2490,2490,2490,2490,0
|
|
20230607,175400,94930620,2490,2490,2490,2490,0
|
|
20230607,175300,94930620,2490,2490,2490,2490,0
|
|
20230607,175200,94930620,2490,2490,2490,2490,0
|
|
20230607,175100,94930620,2490,2490,2490,2490,0
|
|
20230607,175000,94930620,2490,2490,2490,2490,0
|
|
20230607,174900,94930620,2490,2490,2490,2490,0
|
|
20230607,174800,94930620,2490,2490,2490,2490,0
|
|
20230607,174700,94930620,2490,2490,2490,2490,0
|
|
20230607,174600,94930620,2490,2490,2490,2490,0
|
|
20230607,174500,94930620,2490,2490,2490,2490,0
|
|
20230607,174400,94930620,2490,2490,2490,2490,0
|
|
20230607,174300,94930620,2490,2490,2490,2490,0
|
|
20230607,174200,94930620,2490,2490,2490,2490,0
|
|
20230607,174100,94930620,2490,2490,2490,2490,0
|
|
20230607,174000,94930620,2490,2490,2490,2490,0
|
|
20230607,173900,94930620,2490,2490,2490,2490,0
|
|
20230607,173800,94930620,2490,2490,2490,2490,0
|
|
20230607,173700,94930620,2490,2490,2490,2490,0
|
|
20230607,173600,94930620,2490,2490,2490,2490,0
|
|
20230607,173500,94930620,2490,2490,2490,2490,0
|
|
20230607,173400,94930620,2490,2490,2490,2490,0
|
|
20230607,173300,94930620,2490,2490,2490,2490,2000
|
|
20230607,173200,94930620,2490,2490,2490,2490,0
|
|
20230607,173100,94930620,2490,2490,2490,2490,0
|
|
20230607,173000,94930620,2490,2490,2490,2490,0
|
|
20230607,172900,94930620,2490,2490,2490,2490,0
|
|
20230607,172800,94930620,2490,2490,2490,2490,0
|
|
20230607,172700,94930620,2490,2490,2490,2490,0
|
|
20230607,172600,94930620,2490,2490,2490,2490,0
|
|
20230607,172500,94930620,2490,2490,2490,2490,0
|
|
20230607,172400,94930620,2490,2490,2490,2490,0
|
|
20230607,172300,94930620,2490,2490,2490,2490,0
|
|
20230607,172200,94930620,2490,2490,2490,2490,0
|
|
20230607,172100,94930620,2490,2490,2490,2490,0
|
|
20230607,172000,94930620,2490,2490,2490,2490,0
|
|
20230607,171900,94930620,2490,2490,2490,2490,0
|
|
20230607,171800,94930620,2490,2490,2490,2490,0
|
|
20230607,171700,94930620,2490,2490,2490,2490,0
|
|
20230607,171600,94930620,2490,2490,2490,2490,0
|
|
20230607,171500,94930620,2490,2490,2490,2490,0
|
|
20230607,171400,94930620,2490,2490,2490,2490,0
|
|
20230607,171300,94930620,2490,2490,2490,2490,0
|
|
20230607,171200,94930620,2490,2490,2490,2490,0
|
|
20230607,171100,94930620,2490,2490,2490,2490,0
|
|
20230607,171000,94930620,2490,2490,2490,2490,0
|
|
20230607,170900,94930620,2490,2490,2490,2490,0
|
|
20230607,170800,94930620,2490,2490,2490,2490,0
|
|
20230607,170700,94930620,2490,2490,2490,2490,0
|
|
20230607,170600,94930620,2490,2490,2490,2490,0
|
|
20230607,170500,94930620,2490,2490,2490,2490,0
|
|
20230607,170400,94930620,2490,2490,2490,2490,0
|
|
20230607,170300,94930620,2490,2490,2490,2490,2000
|
|
20230607,170200,94930620,2490,2490,2490,2490,0
|
|
20230607,170100,94930620,2490,2490,2490,2490,0
|
|
20230607,170000,94930620,2490,2490,2490,2490,0
|
|
20230607,165900,94930620,2490,2490,2490,2490,0
|
|
20230607,165800,94930620,2490,2490,2490,2490,0
|
|
20230607,165700,94930620,2490,2490,2490,2490,0
|
|
20230607,165600,94930620,2490,2490,2490,2490,0
|
|
20230607,165500,94930620,2490,2490,2490,2490,0
|
|
20230607,165400,94930620,2490,2490,2490,2490,0
|
|
20230607,165300,94930620,2490,2490,2490,2490,0
|
|
20230607,165200,94930620,2490,2490,2490,2490,0
|
|
20230607,165100,94930620,2490,2490,2490,2490,0
|
|
20230607,165000,94930620,2490,2490,2490,2490,0
|
|
20230607,164900,94930620,2490,2490,2490,2490,0
|
|
20230607,164800,94930620,2490,2490,2490,2490,0
|
|
20230607,164700,94930620,2490,2490,2490,2490,0
|
|
20230607,164600,94930620,2490,2490,2490,2490,0
|
|
20230607,164500,94930620,2490,2490,2490,2490,0
|
|
20230607,164400,94930620,2490,2490,2490,2490,0
|
|
20230607,164300,94930620,2490,2490,2490,2490,0
|
|
20230607,164200,94930620,2490,2490,2490,2490,0
|
|
20230607,164100,94930620,2490,2490,2490,2490,0
|
|
20230607,164000,94930620,2490,2490,2490,2490,0
|
|
20230607,163900,94930620,2490,2490,2490,2490,0
|
|
20230607,163800,94930620,2490,2490,2490,2490,0
|
|
20230607,163700,94930620,2490,2490,2490,2490,0
|
|
20230607,163600,94930620,2490,2490,2490,2490,0
|
|
20230607,163500,94930620,2490,2490,2490,2490,0
|
|
20230607,163400,94930620,2490,2490,2490,2490,0
|
|
20230607,163300,94930620,2490,2490,2490,2490,2000
|
|
20230607,163200,94930620,2490,2490,2490,2490,0
|
|
20230607,163100,94930620,2490,2490,2490,2490,0
|
|
20230607,163000,94930620,2490,2490,2490,2490,0
|
|
20230607,162900,94930620,2490,2490,2490,2490,0
|
|
20230607,162800,94930620,2490,2490,2490,2490,0
|
|
20230607,162700,94930620,2490,2490,2490,2490,0
|
|
20230607,162600,94930620,2490,2490,2490,2490,0
|
|
20230607,162500,94930620,2490,2490,2490,2490,0
|
|
20230607,162400,94930620,2490,2490,2490,2490,0
|
|
20230607,162300,94930620,2490,2490,2490,2490,0
|
|
20230607,162200,94930620,2490,2490,2490,2490,0
|
|
20230607,162100,94930620,2490,2490,2490,2490,0
|
|
20230607,162000,94930620,2490,2490,2490,2490,0
|
|
20230607,161900,94930620,2490,2490,2490,2490,0
|
|
20230607,161800,94930620,2490,2490,2490,2490,0
|
|
20230607,161700,94930620,2490,2490,2490,2490,0
|
|
20230607,161600,94930620,2490,2490,2490,2490,0
|
|
20230607,161500,94930620,2490,2490,2490,2490,0
|
|
20230607,161400,94930620,2490,2490,2490,2490,0
|
|
20230607,161300,94930620,2490,2490,2490,2490,0
|
|
20230607,161200,94930620,2490,2490,2490,2490,0
|
|
20230607,161100,94930620,2490,2490,2490,2490,0
|
|
20230607,161000,94930620,2490,2490,2490,2490,0
|
|
20230607,160900,94930620,2490,2490,2490,2490,0
|
|
20230607,160800,94930620,2490,2490,2490,2490,0
|
|
20230607,160700,94930620,2490,2490,2490,2490,0
|
|
20230607,160600,94930620,2490,2490,2490,2490,0
|
|
20230607,160500,94930620,2490,2490,2490,2490,0
|
|
20230607,160400,94930620,2490,2490,2490,2490,0
|
|
20230607,160300,94930620,2490,2490,2490,2490,2000
|
|
20230607,160200,94930620,2490,2490,2490,2490,0
|
|
20230607,160100,94930620,2490,2490,2490,2490,0
|
|
20230607,160000,94930620,2490,2490,2490,2490,0
|
|
20230607,155900,94930620,2490,2490,2490,2490,0
|
|
20230607,155800,94930620,2490,2490,2490,2490,0
|
|
20230607,155700,94930620,2490,2490,2490,2490,0
|
|
20230607,155600,94930620,2490,2490,2490,2490,0
|
|
20230607,155500,94930620,2490,2490,2490,2490,0
|
|
20230607,155400,94930620,2490,2490,2490,2490,0
|
|
20230607,155300,94930620,2490,2490,2490,2490,0
|
|
20230607,155200,94930620,2490,2490,2490,2490,0
|
|
20230607,155100,94930620,2490,2490,2490,2490,0
|
|
20230607,155000,94930620,2490,2490,2490,2490,0
|
|
20230607,154900,94930620,2490,2490,2490,2490,0
|
|
20230607,154800,94930620,2490,2490,2490,2490,0
|
|
20230607,154700,94930620,2490,2490,2490,2490,0
|
|
20230607,154600,94930620,2490,2490,2490,2490,0
|
|
20230607,154500,94930620,2490,2490,2490,2490,0
|
|
20230607,154400,94930620,2490,2490,2490,2490,0
|
|
20230607,154300,94930620,2490,2490,2490,2490,0
|
|
20230607,154200,94930620,2490,2490,2490,2490,0
|
|
20230607,154100,94930620,2490,2490,2490,2490,0
|
|
20230607,154000,94930620,2490,2490,2490,2490,0
|
|
20230607,153900,94930620,2490,2490,2490,2490,0
|
|
20230607,153800,94930620,2490,2490,2490,2490,0
|
|
20230607,153700,94930620,2490,2490,2490,2490,0
|
|
20230607,153600,94930620,2490,2490,2490,2490,0
|
|
20230607,153500,94930620,2490,2490,2490,2490,0
|
|
20230607,153400,94930620,2490,2490,2490,2490,0
|
|
20230607,153300,94930620,2490,2490,2490,2490,2000
|
|
20230607,153200,94930620,2490,2490,2490,2490,0
|
|
20230607,153100,94930620,2490,2490,2490,2490,0
|
|
20230607,153000,94930620,2490,2490,2490,2490,2000
|
|
20230607,152900,89950620,2510,2510,2510,2510,0
|
|
20230607,152800,89950620,2510,2510,2510,2510,0
|
|
20230607,152700,89950620,2510,2510,2510,2510,0
|
|
20230607,152600,89950620,2510,2510,2510,2510,0
|
|
20230607,152500,89950620,2510,2510,2510,2510,0
|
|
20230607,152400,89950620,2510,2510,2510,2510,0
|
|
20230607,152300,89950620,2510,2510,2510,2510,0
|
|
20230607,152200,89950620,2510,2510,2510,2510,0
|
|
20230607,152100,89950620,2510,2510,2510,2510,0
|
|
20230607,152000,89950620,2510,2510,2510,2510,0
|
|
20230607,151900,89950620,2510,2510,2510,2510,0
|
|
20230607,151800,89950620,2510,2510,2510,2510,0
|
|
20230607,151700,89950620,2510,2510,2510,2510,0
|
|
20230607,151600,89950620,2510,2500,2510,2500,16
|
|
20230607,151500,89910610,2515,2515,2515,2515,250
|
|
20230607,151400,89281860,2515,2515,2515,2515,0
|
|
20230607,151300,89281860,2515,2510,2515,2510,3
|
|
20230607,151200,89274325,2515,2515,2515,2515,0
|
|
20230607,151100,89274325,2515,2515,2515,2515,0
|
|
20230607,151000,89274325,2515,2515,2515,2515,0
|
|
20230607,150900,89274325,2515,2515,2515,2515,0
|
|
20230607,150800,89274325,2515,2515,2515,2515,10
|
|
20230607,150700,89249175,2515,2510,2515,2510,104
|
|
20230607,150600,88988130,2510,2510,2510,2510,0
|
|
20230607,150500,88988130,2510,2510,2510,2510,0
|
|
20230607,150400,88988130,2510,2510,2510,2510,10
|
|
20230607,150300,88963030,2510,2510,2510,2510,1
|
|
20230607,150200,88960520,2495,2495,2495,2495,0
|
|
20230607,150100,88960520,2495,2505,2505,2495,700
|
|
20230607,150000,87213615,2510,2510,2510,2510,0
|
|
20230607,145900,87213615,2510,2510,2510,2510,0
|
|
20230607,145800,87213615,2510,2510,2510,2510,0
|
|
20230607,145700,87213615,2510,2510,2510,2510,0
|
|
20230607,145600,87213615,2510,2510,2510,2510,0
|
|
20230607,145500,87213615,2510,2510,2510,2510,1
|
|
20230607,145400,87211105,2505,2505,2505,2505,1
|
|
20230607,145300,87208600,2505,2505,2505,2505,0
|
|
20230607,145200,87208600,2505,2505,2505,2505,0
|
|
20230607,145100,87208600,2505,2505,2505,2505,2
|
|
20230607,145000,87203590,2505,2505,2505,2505,0
|
|
20230607,144900,87203590,2505,2505,2505,2505,0
|
|
20230607,144800,87203590,2505,2505,2505,2505,1
|
|
20230607,144700,87201085,2505,2505,2505,2505,0
|
|
20230607,144600,87201085,2505,2505,2505,2505,79
|
|
20230607,144500,87003190,2505,2505,2505,2505,0
|
|
20230607,144400,87003190,2505,2505,2505,2505,0
|
|
20230607,144300,87003190,2505,2505,2505,2505,1
|
|
20230607,144200,87000685,2500,2500,2500,2500,0
|
|
20230607,144100,87000685,2500,2500,2500,2495,2068
|
|
20230607,144000,81840805,2505,2505,2505,2505,80
|
|
20230607,143900,81640405,2515,2515,2515,2515,1
|
|
20230607,143800,81637890,2505,2510,2510,2505,2300
|
|
20230607,143700,75869530,2520,2520,2520,2520,0
|
|
20230607,143600,75869530,2520,2520,2520,2520,0
|
|
20230607,143500,75869530,2520,2515,2520,2515,3
|
|
20230607,143400,75861980,2510,2510,2510,2510,426
|
|
20230607,143300,74792720,2515,2515,2515,2515,38
|
|
20230607,143200,74697150,2520,2520,2520,2520,0
|
|
20230607,143100,74697150,2520,2515,2520,2515,2
|
|
20230607,143000,74692115,2515,2515,2515,2515,1
|
|
20230607,142900,74689600,2520,2520,2520,2520,0
|
|
20230607,142800,74689600,2520,2520,2520,2520,0
|
|
20230607,142700,74689600,2520,2510,2520,2510,532
|
|
20230607,142600,73354270,2510,2510,2510,2510,456
|
|
20230607,142500,72209710,2520,2520,2520,2520,0
|
|
20230607,142400,72209710,2520,2520,2520,2520,0
|
|
20230607,142300,72209710,2520,2520,2520,2520,4
|
|
20230607,142200,72199630,2510,2510,2510,2510,0
|
|
20230607,142100,72199630,2510,2510,2510,2510,0
|
|
20230607,142000,72199630,2510,2510,2510,2510,0
|
|
20230607,141900,72199630,2510,2510,2510,2510,0
|
|
20230607,141800,72199630,2510,2510,2510,2510,0
|
|
20230607,141700,72199630,2510,2510,2510,2510,0
|
|
20230607,141600,72199630,2510,2510,2510,2510,0
|
|
20230607,141500,72199630,2510,2510,2510,2510,1
|
|
20230607,141400,72197120,2520,2520,2520,2520,0
|
|
20230607,141300,72197120,2520,2520,2520,2520,0
|
|
20230607,141200,72197120,2520,2520,2520,2520,1
|
|
20230607,141100,72194600,2510,2510,2510,2510,0
|
|
20230607,141000,72194600,2510,2510,2510,2510,2
|
|
20230607,140900,72189580,2510,2510,2510,2510,0
|
|
20230607,140800,72189580,2510,2510,2510,2510,0
|
|
20230607,140700,72189580,2510,2510,2510,2510,0
|
|
20230607,140600,72189580,2510,2510,2510,2510,0
|
|
20230607,140500,72189580,2510,2510,2510,2510,0
|
|
20230607,140400,72189580,2510,2510,2510,2510,554
|
|
20230607,140300,70799040,2520,2520,2520,2520,0
|
|
20230607,140200,70799040,2520,2520,2520,2520,0
|
|
20230607,140100,70799040,2520,2520,2520,2520,2
|
|
20230607,140000,70794000,2520,2520,2520,2520,1
|
|
20230607,135900,70791480,2520,2520,2520,2520,0
|
|
20230607,135800,70791480,2520,2520,2520,2520,0
|
|
20230607,135700,70791480,2520,2520,2520,2520,0
|
|
20230607,135600,70791480,2520,2520,2520,2520,0
|
|
20230607,135500,70791480,2520,2520,2520,2520,0
|
|
20230607,135400,70791480,2520,2520,2520,2520,0
|
|
20230607,135300,70791480,2520,2520,2520,2520,0
|
|
20230607,135200,70791480,2520,2520,2520,2520,0
|
|
20230607,135100,70791480,2520,2520,2520,2520,0
|
|
20230607,135000,70791480,2520,2520,2520,2520,0
|
|
20230607,134900,70791480,2520,2520,2520,2520,0
|
|
20230607,134800,70791480,2520,2520,2520,2520,0
|
|
20230607,134700,70791480,2520,2520,2520,2520,0
|
|
20230607,134600,70791480,2520,2520,2520,2520,0
|
|
20230607,134500,70791480,2520,2520,2520,2520,0
|
|
20230607,134400,70791480,2520,2520,2520,2520,0
|
|
20230607,134300,70791480,2520,2520,2520,2520,200
|
|
20230607,134200,70287480,2520,2520,2520,2520,50
|
|
20230607,134100,70161480,2520,2520,2520,2520,0
|
|
20230607,134000,70161480,2520,2520,2520,2520,50
|
|
20230607,133900,70035480,2520,2520,2520,2520,0
|
|
20230607,133800,70035480,2520,2515,2520,2515,45
|
|
20230607,133700,69922275,2515,2515,2515,2515,0
|
|
20230607,133600,69922275,2515,2515,2515,2515,1500
|
|
20230607,133500,66149775,2515,2515,2515,2515,0
|
|
20230607,133400,66149775,2515,2515,2515,2515,0
|
|
20230607,133300,66149775,2515,2515,2515,2515,0
|
|
20230607,133200,66149775,2515,2515,2515,2515,0
|
|
20230607,133100,66149775,2515,2515,2515,2515,0
|
|
20230607,133000,66149775,2515,2515,2515,2515,0
|
|
20230607,132900,66149775,2515,2515,2515,2515,0
|
|
20230607,132800,66149775,2515,2515,2515,2515,0
|
|
20230607,132700,66149775,2515,2515,2515,2515,0
|
|
20230607,132600,66149775,2515,2515,2515,2515,0
|
|
20230607,132500,66149775,2515,2515,2515,2515,0
|
|
20230607,132400,66149775,2515,2515,2515,2515,0
|
|
20230607,132300,66149775,2515,2500,2515,2500,3
|
|
20230607,132200,66142260,2515,2515,2515,2515,0
|
|
20230607,132100,66142260,2515,2515,2520,2515,41
|
|
20230607,132000,66039140,2520,2520,2520,2520,0
|
|
20230607,131900,66039140,2520,2520,2520,2520,0
|
|
20230607,131800,66039140,2520,2520,2520,2520,0
|
|
20230607,131700,66039140,2520,2520,2520,2520,0
|
|
20230607,131600,66039140,2520,2515,2520,2515,660
|
|
20230607,131500,64379235,2515,2515,2515,2515,100
|
|
20230607,131400,64127735,2490,2495,2495,2490,6812
|
|
20230607,131300,47136975,2495,2500,2500,2495,1063
|
|
20230607,131200,44480695,2500,2500,2500,2500,0
|
|
20230607,131100,44480695,2500,2500,2500,2500,40
|
|
20230607,131000,44380695,2500,2500,2500,2500,0
|
|
20230607,130900,44380695,2500,2500,2500,2500,0
|
|
20230607,130800,44380695,2500,2500,2500,2500,0
|
|
20230607,130700,44380695,2500,2500,2500,2500,0
|
|
20230607,130600,44380695,2500,2500,2500,2500,0
|
|
20230607,130500,44380695,2500,2510,2510,2500,622
|
|
20230607,130400,42825685,2515,2515,2515,2515,0
|
|
20230607,130300,42825685,2515,2515,2515,2515,0
|
|
20230607,130200,42825685,2515,2515,2515,2515,0
|
|
20230607,130100,42825685,2515,2515,2515,2515,0
|
|
20230607,130000,42825685,2515,2515,2515,2515,0
|
|
20230607,125900,42825685,2515,2515,2515,2515,0
|
|
20230607,125800,42825685,2515,2515,2515,2515,0
|
|
20230607,125700,42825685,2515,2515,2515,2515,1
|
|
20230607,125600,42823170,2515,2515,2515,2515,0
|
|
20230607,125500,42823170,2515,2515,2515,2515,0
|
|
20230607,125400,42823170,2515,2515,2515,2515,0
|
|
20230607,125300,42823170,2515,2515,2515,2515,0
|
|
20230607,125200,42823170,2515,2515,2515,2515,0
|
|
20230607,125100,42823170,2515,2515,2515,2515,0
|
|
20230607,125000,42823170,2515,2515,2515,2515,177
|
|
20230607,124900,42378015,2515,2515,2515,2515,0
|
|
20230607,124800,42378015,2515,2515,2515,2515,0
|
|
20230607,124700,42378015,2515,2515,2515,2515,0
|
|
20230607,124600,42378015,2515,2515,2515,2515,1
|
|
20230607,124500,42375500,2495,2495,2495,2495,0
|
|
20230607,124400,42375500,2495,2495,2495,2495,0
|
|
20230607,124300,42375500,2495,2495,2495,2495,0
|
|
20230607,124200,42375500,2495,2495,2495,2495,0
|
|
20230607,124100,42375500,2495,2495,2495,2495,0
|
|
20230607,124000,42375500,2495,2495,2495,2495,0
|
|
20230607,123900,42375500,2495,2495,2495,2495,0
|
|
20230607,123800,42375500,2495,2495,2495,2495,0
|
|
20230607,123700,42375500,2495,2495,2495,2495,0
|
|
20230607,123600,42375500,2495,2495,2495,2495,0
|
|
20230607,123500,42375500,2495,2495,2495,2495,0
|
|
20230607,123400,42375500,2495,2495,2495,2495,0
|
|
20230607,123300,42375500,2495,2495,2495,2495,0
|
|
20230607,123200,42375500,2495,2495,2495,2495,0
|
|
20230607,123100,42375500,2495,2495,2495,2495,7
|
|
20230607,123000,42358035,2515,2515,2515,2515,0
|
|
20230607,122900,42358035,2515,2515,2515,2515,0
|
|
20230607,122800,42358035,2515,2515,2515,2515,0
|
|
20230607,122700,42358035,2515,2515,2515,2515,0
|
|
20230607,122600,42358035,2515,2515,2515,2515,1
|
|
20230607,122500,42355520,2490,2490,2490,2490,0
|
|
20230607,122400,42355520,2490,2490,2490,2490,0
|
|
20230607,122300,42355520,2490,2490,2490,2490,0
|
|
20230607,122200,42355520,2490,2495,2495,2490,3000
|
|
20230607,122100,34881385,2510,2510,2510,2510,0
|
|
20230607,122000,34881385,2510,2510,2510,2510,0
|
|
20230607,121900,34881385,2510,2510,2510,2510,0
|
|
20230607,121800,34881385,2510,2510,2510,2510,0
|
|
20230607,121700,34881385,2510,2510,2510,2510,0
|
|
20230607,121600,34881385,2510,2510,2510,2510,0
|
|
20230607,121500,34881385,2510,2510,2510,2510,0
|
|
20230607,121400,34881385,2510,2510,2510,2510,0
|
|
20230607,121300,34881385,2510,2510,2510,2510,2
|
|
20230607,121200,34876365,2495,2505,2505,2495,1650
|
|
20230607,121100,30755040,2515,2515,2515,2515,0
|
|
20230607,121000,30755040,2515,2515,2515,2515,0
|
|
20230607,120900,30755040,2515,2515,2515,2515,0
|
|
20230607,120800,30755040,2515,2515,2515,2515,0
|
|
20230607,120700,30755040,2515,2515,2515,2515,0
|
|
20230607,120600,30755040,2515,2515,2515,2515,0
|
|
20230607,120500,30755040,2515,2515,2515,2515,0
|
|
20230607,120400,30755040,2515,2515,2515,2515,0
|
|
20230607,120300,30755040,2515,2510,2515,2510,2
|
|
20230607,120200,30750015,2515,2515,2515,2515,50
|
|
20230607,120100,30624265,2515,2515,2515,2515,0
|
|
20230607,120000,30624265,2515,2515,2515,2515,0
|
|
20230607,115900,30624265,2515,2515,2515,2515,0
|
|
20230607,115800,30624265,2515,2515,2515,2515,0
|
|
20230607,115700,30624265,2515,2515,2515,2515,0
|
|
20230607,115600,30624265,2515,2515,2515,2515,0
|
|
20230607,115500,30624265,2515,2515,2515,2515,0
|
|
20230607,115400,30624265,2515,2515,2515,2515,0
|
|
20230607,115300,30624265,2515,2515,2515,2515,0
|
|
20230607,115200,30624265,2515,2515,2515,2515,0
|
|
20230607,115100,30624265,2515,2515,2515,2515,0
|
|
20230607,115000,30624265,2515,2515,2515,2515,0
|
|
20230607,114900,30624265,2515,2515,2515,2515,0
|
|
20230607,114800,30624265,2515,2515,2515,2515,0
|
|
20230607,114700,30624265,2515,2515,2515,2515,0
|
|
20230607,114600,30624265,2515,2515,2515,2515,0
|
|
20230607,114500,30624265,2515,2505,2515,2505,33
|
|
20230607,114400,30541590,2515,2515,2515,2515,1
|
|
20230607,114300,30539075,2505,2505,2505,2505,59
|
|
20230607,114200,30391280,2515,2515,2515,2515,1
|
|
20230607,114100,30388765,2500,2500,2500,2500,0
|
|
20230607,114000,30388765,2500,2500,2500,2500,0
|
|
20230607,113900,30388765,2500,2500,2500,2500,0
|
|
20230607,113800,30388765,2500,2500,2500,2500,0
|
|
20230607,113700,30388765,2500,2500,2500,2500,0
|
|
20230607,113600,30388765,2500,2500,2500,2500,0
|
|
20230607,113500,30388765,2500,2500,2500,2500,0
|
|
20230607,113400,30388765,2500,2500,2500,2500,0
|
|
20230607,113300,30388765,2500,2500,2500,2500,0
|
|
20230607,113200,30388765,2500,2500,2500,2500,0
|
|
20230607,113100,30388765,2500,2500,2500,2500,0
|
|
20230607,113000,30388765,2500,2500,2500,2500,0
|
|
20230607,112900,30388765,2500,2500,2500,2500,0
|
|
20230607,112800,30388765,2500,2500,2500,2500,0
|
|
20230607,112700,30388765,2500,2500,2500,2500,0
|
|
20230607,112600,30388765,2500,2505,2505,2500,100
|
|
20230607,112500,30138665,2515,2510,2515,2510,3
|
|
20230607,112400,30131130,2500,2500,2500,2500,0
|
|
20230607,112300,30131130,2500,2500,2500,2500,0
|
|
20230607,112200,30131130,2500,2500,2500,2500,0
|
|
20230607,112100,30131130,2500,2500,2500,2500,0
|
|
20230607,112000,30131130,2500,2500,2500,2500,0
|
|
20230607,111900,30131130,2500,2500,2500,2500,0
|
|
20230607,111800,30131130,2500,2505,2505,2500,9
|
|
20230607,111700,30108615,2505,2505,2505,2505,0
|
|
20230607,111600,30108615,2505,2505,2505,2505,0
|
|
20230607,111500,30108615,2505,2505,2505,2505,0
|
|
20230607,111400,30108615,2505,2505,2505,2505,0
|
|
20230607,111300,30108615,2505,2505,2505,2505,1
|
|
20230607,111200,30106110,2500,2500,2500,2500,0
|
|
20230607,111100,30106110,2500,2500,2500,2500,140
|
|
20230607,111000,29756110,2505,2505,2505,2505,570
|
|
20230607,110900,28328260,2505,2505,2505,2505,0
|
|
20230607,110800,28328260,2505,2505,2505,2505,20
|
|
20230607,110700,28278160,2500,2500,2500,2500,0
|
|
20230607,110600,28278160,2500,2500,2500,2500,1
|
|
20230607,110500,28275660,2505,2505,2505,2505,0
|
|
20230607,110400,28275660,2505,2505,2505,2505,0
|
|
20230607,110300,28275660,2505,2505,2505,2505,0
|
|
20230607,110200,28275660,2505,2505,2505,2505,1
|
|
20230607,110100,28273155,2500,2500,2500,2500,0
|
|
20230607,110000,28273155,2500,2500,2500,2500,0
|
|
20230607,105900,28273155,2500,2500,2500,2500,0
|
|
20230607,105800,28273155,2500,2500,2500,2500,0
|
|
20230607,105700,28273155,2500,2500,2500,2500,0
|
|
20230607,105600,28273155,2500,2500,2500,2500,0
|
|
20230607,105500,28273155,2500,2500,2500,2500,18
|
|
20230607,105400,28228155,2505,2505,2505,2505,0
|
|
20230607,105300,28228155,2505,2505,2505,2505,0
|
|
20230607,105200,28228155,2505,2505,2505,2505,0
|
|
20230607,105100,28228155,2505,2505,2505,2505,150
|
|
20230607,105000,27852405,2505,2505,2505,2505,0
|
|
20230607,104900,27852405,2505,2505,2505,2505,0
|
|
20230607,104800,27852405,2505,2505,2505,2505,0
|
|
20230607,104700,27852405,2505,2505,2505,2505,0
|
|
20230607,104600,27852405,2505,2505,2505,2505,0
|
|
20230607,104500,27852405,2505,2505,2505,2505,0
|
|
20230607,104400,27852405,2505,2505,2505,2505,0
|
|
20230607,104300,27852405,2505,2505,2505,2505,0
|
|
20230607,104200,27852405,2505,2505,2505,2505,1
|
|
20230607,104100,27849900,2490,2490,2490,2490,6
|
|
20230607,104000,27834960,2510,2510,2510,2510,0
|
|
20230607,103900,27834960,2510,2510,2510,2510,0
|
|
20230607,103800,27834960,2510,2510,2510,2510,0
|
|
20230607,103700,27834960,2510,2510,2510,2510,0
|
|
20230607,103600,27834960,2510,2510,2510,2510,0
|
|
20230607,103500,27834960,2510,2510,2510,2510,0
|
|
20230607,103400,27834960,2510,2510,2510,2510,0
|
|
20230607,103300,27834960,2510,2505,2510,2505,55
|
|
20230607,103200,27697160,2510,2510,2510,2510,0
|
|
20230607,103100,27697160,2510,2510,2510,2510,0
|
|
20230607,103000,27697160,2510,2510,2510,2510,0
|
|
20230607,102900,27697160,2510,2510,2510,2510,0
|
|
20230607,102800,27697160,2510,2510,2510,2510,0
|
|
20230607,102700,27697160,2510,2505,2510,2500,55
|
|
20230607,102600,27559490,2500,2500,2500,2500,606
|
|
20230607,102500,26044490,2500,2500,2500,2500,826
|
|
20230607,102400,23979490,2500,2500,2500,2500,0
|
|
20230607,102300,23979490,2500,2500,2500,2500,0
|
|
20230607,102200,23979490,2500,2500,2500,2500,0
|
|
20230607,102100,23979490,2500,2500,2500,2500,0
|
|
20230607,102000,23979490,2500,2500,2500,2500,0
|
|
20230607,101900,23979490,2500,2500,2500,2500,0
|
|
20230607,101800,23979490,2500,2500,2500,2500,0
|
|
20230607,101700,23979490,2500,2500,2500,2500,0
|
|
20230607,101600,23979490,2500,2500,2500,2500,0
|
|
20230607,101500,23979490,2500,2500,2500,2500,0
|
|
20230607,101400,23979490,2500,2500,2500,2500,0
|
|
20230607,101300,23979490,2500,2495,2500,2495,2
|
|
20230607,101200,23974495,2500,2500,2500,2500,0
|
|
20230607,101100,23974495,2500,2500,2500,2500,300
|
|
20230607,101000,23224495,2500,2500,2500,2500,0
|
|
20230607,100900,23224495,2500,2500,2500,2500,0
|
|
20230607,100800,23224495,2500,2500,2500,2500,0
|
|
20230607,100700,23224495,2500,2500,2500,2500,0
|
|
20230607,100600,23224495,2500,2500,2500,2500,0
|
|
20230607,100500,23224495,2500,2500,2500,2500,0
|
|
20230607,100400,23224495,2500,2500,2500,2500,0
|
|
20230607,100300,23224495,2500,2500,2500,2500,2
|
|
20230607,100200,23219495,2500,2500,2500,2500,0
|
|
20230607,100100,23219495,2500,2500,2500,2500,40
|
|
20230607,100000,23119495,2500,2500,2500,2500,0
|
|
20230607,095900,23119495,2500,2500,2500,2500,0
|
|
20230607,095800,23119495,2500,2500,2500,2500,0
|
|
20230607,095700,23119495,2500,2500,2500,2500,20
|
|
20230607,095600,23069495,2500,2500,2500,2500,0
|
|
20230607,095500,23069495,2500,2485,2500,2485,61
|
|
20230607,095400,22917160,2485,2490,2490,2485,319
|
|
20230607,095300,22122905,2500,2500,2500,2500,0
|
|
20230607,095200,22122905,2500,2500,2500,2500,1
|
|
20230607,095100,22120405,2500,2500,2500,2500,0
|
|
20230607,095000,22120405,2500,2500,2500,2500,0
|
|
20230607,094900,22120405,2500,2500,2500,2500,10
|
|
20230607,094800,22095405,2490,2490,2490,2490,6
|
|
20230607,094700,22080465,2500,2500,2500,2500,0
|
|
20230607,094600,22080465,2500,2500,2500,2500,150
|
|
20230607,094500,21705465,2505,2505,2505,2505,0
|
|
20230607,094400,21705465,2505,2505,2505,2505,0
|
|
20230607,094300,21705465,2505,2505,2505,2505,0
|
|
20230607,094200,21705465,2505,2505,2505,2505,0
|
|
20230607,094100,21705465,2505,2505,2505,2505,0
|
|
20230607,094000,21705465,2505,2505,2505,2505,0
|
|
20230607,093900,21705465,2505,2505,2505,2505,0
|
|
20230607,093800,21705465,2505,2495,2505,2490,2491
|
|
20230607,093700,15491845,2495,2495,2495,2495,11
|
|
20230607,093600,15464400,2495,2505,2505,2495,3011
|
|
20230607,093500,7939455,2510,2510,2510,2510,0
|
|
20230607,093400,7939455,2510,2510,2510,2510,0
|
|
20230607,093300,7939455,2510,2510,2510,2510,0
|
|
20230607,093200,7939455,2510,2510,2510,2510,0
|
|
20230607,093100,7939455,2510,2510,2510,2510,0
|
|
20230607,093000,7939455,2510,2510,2510,2510,0
|
|
20230607,092900,7939455,2510,2510,2510,2510,0
|
|
20230607,092800,7939455,2510,2510,2510,2510,0
|
|
20230607,092700,7939455,2510,2510,2510,2510,0
|
|
20230607,092600,7939455,2510,2510,2510,2510,0
|
|
20230607,092500,7939455,2510,2510,2510,2510,0
|
|
20230607,092400,7939455,2510,2510,2510,2510,0
|
|
20230607,092300,7939455,2510,2510,2510,2510,1000
|
|
20230607,092200,5429455,2510,2510,2510,2510,1
|
|
20230607,092100,5426945,2500,2500,2500,2500,0
|
|
20230607,092000,5426945,2500,2500,2500,2500,4
|
|
20230607,091900,5416945,2500,2500,2500,2500,0
|
|
20230607,091800,5416945,2500,2500,2500,2500,0
|
|
20230607,091700,5416945,2500,2500,2500,2500,1
|
|
20230607,091600,5414445,2515,2515,2515,2515,0
|
|
20230607,091500,5414445,2515,2515,2515,2515,0
|
|
20230607,091400,5414445,2515,2515,2515,2515,0
|
|
20230607,091300,5414445,2515,2510,2515,2510,4
|
|
20230607,091200,5404400,2515,2515,2515,2515,0
|
|
20230607,091100,5404400,2515,2515,2515,2515,0
|
|
20230607,091000,5404400,2515,2510,2515,2510,5
|
|
20230607,090900,5391840,2515,2500,2515,2500,84
|
|
20230607,090800,5181780,2490,2490,2490,2490,5
|
|
20230607,090700,5169330,2500,2500,2500,2500,0
|
|
20230607,090600,5169330,2500,2500,2500,2500,0
|
|
20230607,090500,5169330,2500,2500,2500,2500,0
|
|
20230607,090400,5169330,2500,2500,2500,2500,0
|
|
20230607,090300,5169330,2500,2500,2500,2500,100
|
|
20230607,090200,4919330,2500,2500,2500,2500,0
|
|
20230607,090100,4919330,2500,2500,2500,2500,1
|
|
20230607,090000,4916830,2490,2500,2500,2490,1972
|