680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201700,115074445,2485,2485,2485,2485,1004
|
|
20230607,201600,115074445,2485,2485,2485,2485,0
|
|
20230607,201500,115074445,2485,2485,2485,2485,0
|
|
20230607,201400,115074445,2485,2485,2485,2485,0
|
|
20230607,201300,115074445,2485,2485,2485,2485,0
|
|
20230607,201200,115074445,2485,2485,2485,2485,0
|
|
20230607,201100,115074445,2485,2485,2485,2485,0
|
|
20230607,201000,115074445,2485,2485,2485,2485,0
|
|
20230607,200900,115074445,2485,2485,2485,2485,0
|
|
20230607,200800,115074445,2485,2485,2485,2485,0
|
|
20230607,200700,115074445,2485,2485,2485,2485,0
|
|
20230607,200600,115074445,2485,2485,2485,2485,0
|
|
20230607,200500,115074445,2485,2485,2485,2485,0
|
|
20230607,200400,115074445,2485,2485,2485,2485,0
|
|
20230607,200300,115074445,2485,2485,2485,2485,0
|
|
20230607,200200,115074445,2485,2485,2485,2485,0
|
|
20230607,200100,115074445,2485,2485,2485,2485,0
|
|
20230607,200000,115074445,2485,2485,2485,2485,0
|
|
20230607,195900,115074445,2485,2485,2485,2485,0
|
|
20230607,195800,115074445,2485,2485,2485,2485,0
|
|
20230607,195700,115074445,2485,2485,2485,2485,0
|
|
20230607,195600,115074445,2485,2485,2485,2485,0
|
|
20230607,195500,115074445,2485,2485,2485,2485,0
|
|
20230607,195400,115074445,2485,2485,2485,2485,0
|
|
20230607,195300,115074445,2485,2485,2485,2485,0
|
|
20230607,195200,115074445,2485,2485,2485,2485,0
|
|
20230607,195100,115074445,2485,2485,2485,2485,0
|
|
20230607,195000,115074445,2485,2485,2485,2485,0
|
|
20230607,194900,115074445,2485,2485,2485,2485,0
|
|
20230607,194800,115074445,2485,2485,2485,2485,0
|
|
20230607,194700,115074445,2485,2485,2485,2485,1004
|
|
20230607,194600,115074445,2485,2485,2485,2485,0
|
|
20230607,194500,115074445,2485,2485,2485,2485,0
|
|
20230607,194400,115074445,2485,2485,2485,2485,0
|
|
20230607,194300,115074445,2485,2485,2485,2485,0
|
|
20230607,194200,115074445,2485,2485,2485,2485,0
|
|
20230607,194100,115074445,2485,2485,2485,2485,0
|
|
20230607,194000,115074445,2485,2485,2485,2485,0
|
|
20230607,193900,115074445,2485,2485,2485,2485,0
|
|
20230607,193800,115074445,2485,2485,2485,2485,0
|
|
20230607,193700,115074445,2485,2485,2485,2485,0
|
|
20230607,193600,115074445,2485,2485,2485,2485,0
|
|
20230607,193500,115074445,2485,2485,2485,2485,0
|
|
20230607,193400,115074445,2485,2485,2485,2485,0
|
|
20230607,193300,115074445,2485,2485,2485,2485,0
|
|
20230607,193200,115074445,2485,2485,2485,2485,0
|
|
20230607,193100,115074445,2485,2485,2485,2485,0
|
|
20230607,193000,115074445,2485,2485,2485,2485,0
|
|
20230607,192900,115074445,2485,2485,2485,2485,0
|
|
20230607,192800,115074445,2485,2485,2485,2485,0
|
|
20230607,192700,115074445,2485,2485,2485,2485,0
|
|
20230607,192600,115074445,2485,2485,2485,2485,0
|
|
20230607,192500,115074445,2485,2485,2485,2485,0
|
|
20230607,192400,115074445,2485,2485,2485,2485,0
|
|
20230607,192300,115074445,2485,2485,2485,2485,0
|
|
20230607,192200,115074445,2485,2485,2485,2485,0
|
|
20230607,192100,115074445,2485,2485,2485,2485,0
|
|
20230607,192000,115074445,2485,2485,2485,2485,0
|
|
20230607,191900,115074445,2485,2485,2485,2485,0
|
|
20230607,191800,115074445,2485,2485,2485,2485,0
|
|
20230607,191700,115074445,2485,2485,2485,2485,1004
|
|
20230607,191600,115074445,2485,2485,2485,2485,0
|
|
20230607,191500,115074445,2485,2485,2485,2485,0
|
|
20230607,191400,115074445,2485,2485,2485,2485,0
|
|
20230607,191300,115074445,2485,2485,2485,2485,0
|
|
20230607,191200,115074445,2485,2485,2485,2485,0
|
|
20230607,191100,115074445,2485,2485,2485,2485,0
|
|
20230607,191000,115074445,2485,2485,2485,2485,0
|
|
20230607,190900,115074445,2485,2485,2485,2485,0
|
|
20230607,190800,115074445,2485,2485,2485,2485,0
|
|
20230607,190700,115074445,2485,2485,2485,2485,0
|
|
20230607,190600,115074445,2485,2485,2485,2485,0
|
|
20230607,190500,115074445,2485,2485,2485,2485,0
|
|
20230607,190400,115074445,2485,2485,2485,2485,0
|
|
20230607,190300,115074445,2485,2485,2485,2485,0
|
|
20230607,190200,115074445,2485,2485,2485,2485,0
|
|
20230607,190100,115074445,2485,2485,2485,2485,0
|
|
20230607,190000,115074445,2485,2485,2485,2485,0
|
|
20230607,185900,115074445,2485,2485,2485,2485,0
|
|
20230607,185800,115074445,2485,2485,2485,2485,0
|
|
20230607,185700,115074445,2485,2485,2485,2485,0
|
|
20230607,185600,115074445,2485,2485,2485,2485,0
|
|
20230607,185500,115074445,2485,2485,2485,2485,0
|
|
20230607,185400,115074445,2485,2485,2485,2485,0
|
|
20230607,185300,115074445,2485,2485,2485,2485,0
|
|
20230607,185200,115074445,2485,2485,2485,2485,0
|
|
20230607,185100,115074445,2485,2485,2485,2485,0
|
|
20230607,185000,115074445,2485,2485,2485,2485,0
|
|
20230607,184900,115074445,2485,2485,2485,2485,0
|
|
20230607,184800,115074445,2485,2485,2485,2485,0
|
|
20230607,184700,115074445,2485,2485,2485,2485,1004
|
|
20230607,184600,115074445,2485,2485,2485,2485,0
|
|
20230607,184500,115074445,2485,2485,2485,2485,0
|
|
20230607,184400,115074445,2485,2485,2485,2485,0
|
|
20230607,184300,115074445,2485,2485,2485,2485,0
|
|
20230607,184200,115074445,2485,2485,2485,2485,0
|
|
20230607,184100,115074445,2485,2485,2485,2485,0
|
|
20230607,184000,115074445,2485,2485,2485,2485,0
|
|
20230607,183900,115074445,2485,2485,2485,2485,0
|
|
20230607,183800,115074445,2485,2485,2485,2485,0
|
|
20230607,183700,115074445,2485,2485,2485,2485,0
|
|
20230607,183600,115074445,2485,2485,2485,2485,0
|
|
20230607,183500,115074445,2485,2485,2485,2485,0
|
|
20230607,183400,115074445,2485,2485,2485,2485,0
|
|
20230607,183300,115074445,2485,2485,2485,2485,0
|
|
20230607,183200,115074445,2485,2485,2485,2485,0
|
|
20230607,183100,115074445,2485,2485,2485,2485,0
|
|
20230607,183000,115074445,2485,2485,2485,2485,0
|
|
20230607,182900,115074445,2485,2485,2485,2485,0
|
|
20230607,182800,115074445,2485,2485,2485,2485,0
|
|
20230607,182700,115074445,2485,2485,2485,2485,0
|
|
20230607,182600,115074445,2485,2485,2485,2485,0
|
|
20230607,182500,115074445,2485,2485,2485,2485,0
|
|
20230607,182400,115074445,2485,2485,2485,2485,0
|
|
20230607,182300,115074445,2485,2485,2485,2485,0
|
|
20230607,182200,115074445,2485,2485,2485,2485,0
|
|
20230607,182100,115074445,2485,2485,2485,2485,0
|
|
20230607,182000,115074445,2485,2485,2485,2485,0
|
|
20230607,181900,115074445,2485,2485,2485,2485,0
|
|
20230607,181800,115074445,2485,2485,2485,2485,0
|
|
20230607,181700,115074445,2485,2485,2485,2485,1004
|
|
20230607,181600,115074445,2485,2485,2485,2485,0
|
|
20230607,181500,115074445,2485,2485,2485,2485,0
|
|
20230607,181400,115074445,2485,2485,2485,2485,0
|
|
20230607,181300,115074445,2485,2485,2485,2485,0
|
|
20230607,181200,115074445,2485,2485,2485,2485,0
|
|
20230607,181100,115074445,2485,2485,2485,2485,0
|
|
20230607,181000,115074445,2485,2485,2485,2485,0
|
|
20230607,180900,115074445,2485,2485,2485,2485,0
|
|
20230607,180800,115074445,2485,2485,2485,2485,0
|
|
20230607,180700,115074445,2485,2485,2485,2485,0
|
|
20230607,180600,115074445,2485,2485,2485,2485,0
|
|
20230607,180500,115074445,2485,2485,2485,2485,0
|
|
20230607,180400,115074445,2485,2485,2485,2485,0
|
|
20230607,180300,115074445,2485,2485,2485,2485,0
|
|
20230607,180200,115074445,2485,2485,2485,2485,0
|
|
20230607,180100,115074445,2485,2485,2485,2485,0
|
|
20230607,180000,115074445,2485,2485,2485,2485,0
|
|
20230607,175900,115074445,2485,2485,2485,2485,0
|
|
20230607,175800,115074445,2485,2485,2485,2485,0
|
|
20230607,175700,115074445,2485,2485,2485,2485,0
|
|
20230607,175600,115074445,2485,2485,2485,2485,0
|
|
20230607,175500,115074445,2485,2485,2485,2485,0
|
|
20230607,175400,115074445,2485,2485,2485,2485,0
|
|
20230607,175300,115074445,2485,2485,2485,2485,0
|
|
20230607,175200,115074445,2485,2485,2485,2485,0
|
|
20230607,175100,115074445,2485,2485,2485,2485,0
|
|
20230607,175000,115074445,2485,2485,2485,2485,0
|
|
20230607,174900,115074445,2485,2485,2485,2485,0
|
|
20230607,174800,115074445,2485,2485,2485,2485,0
|
|
20230607,174700,115074445,2485,2485,2485,2485,1004
|
|
20230607,174600,115074445,2485,2485,2485,2485,0
|
|
20230607,174500,115074445,2485,2485,2485,2485,0
|
|
20230607,174400,115074445,2485,2485,2485,2485,0
|
|
20230607,174300,115074445,2485,2485,2485,2485,0
|
|
20230607,174200,115074445,2485,2485,2485,2485,0
|
|
20230607,174100,115074445,2485,2485,2485,2485,0
|
|
20230607,174000,115074445,2485,2485,2485,2485,0
|
|
20230607,173900,115074445,2485,2485,2485,2485,0
|
|
20230607,173800,115074445,2485,2485,2485,2485,0
|
|
20230607,173700,115074445,2485,2485,2485,2485,0
|
|
20230607,173600,115074445,2485,2485,2485,2485,0
|
|
20230607,173500,115074445,2485,2485,2485,2485,0
|
|
20230607,173400,115074445,2485,2485,2485,2485,0
|
|
20230607,173300,115074445,2485,2485,2485,2485,0
|
|
20230607,173200,115074445,2485,2485,2485,2485,0
|
|
20230607,173100,115074445,2485,2485,2485,2485,0
|
|
20230607,173000,115074445,2485,2485,2485,2485,0
|
|
20230607,172900,115074445,2485,2485,2485,2485,0
|
|
20230607,172800,115074445,2485,2485,2485,2485,0
|
|
20230607,172700,115074445,2485,2485,2485,2485,0
|
|
20230607,172600,115074445,2485,2485,2485,2485,0
|
|
20230607,172500,115074445,2485,2485,2485,2485,0
|
|
20230607,172400,115074445,2485,2485,2485,2485,0
|
|
20230607,172300,115074445,2485,2485,2485,2485,0
|
|
20230607,172200,115074445,2485,2485,2485,2485,0
|
|
20230607,172100,115074445,2485,2485,2485,2485,0
|
|
20230607,172000,115074445,2485,2485,2485,2485,0
|
|
20230607,171900,115074445,2485,2485,2485,2485,0
|
|
20230607,171800,115074445,2485,2485,2485,2485,0
|
|
20230607,171700,115074445,2485,2485,2485,2485,1004
|
|
20230607,171600,115074445,2485,2485,2485,2485,0
|
|
20230607,171500,115074445,2485,2485,2485,2485,0
|
|
20230607,171400,115074445,2485,2485,2485,2485,0
|
|
20230607,171300,115074445,2485,2485,2485,2485,0
|
|
20230607,171200,115074445,2485,2485,2485,2485,0
|
|
20230607,171100,115074445,2485,2485,2485,2485,0
|
|
20230607,171000,115074445,2485,2485,2485,2485,0
|
|
20230607,170900,115074445,2485,2485,2485,2485,0
|
|
20230607,170800,115074445,2485,2485,2485,2485,0
|
|
20230607,170700,115074445,2485,2485,2485,2485,0
|
|
20230607,170600,115074445,2485,2485,2485,2485,0
|
|
20230607,170500,115074445,2485,2485,2485,2485,0
|
|
20230607,170400,115074445,2485,2485,2485,2485,0
|
|
20230607,170300,115074445,2485,2485,2485,2485,0
|
|
20230607,170200,115074445,2485,2485,2485,2485,0
|
|
20230607,170100,115074445,2485,2485,2485,2485,0
|
|
20230607,170000,115074445,2485,2485,2485,2485,0
|
|
20230607,165900,115074445,2485,2485,2485,2485,0
|
|
20230607,165800,115074445,2485,2485,2485,2485,0
|
|
20230607,165700,115074445,2485,2485,2485,2485,0
|
|
20230607,165600,115074445,2485,2485,2485,2485,0
|
|
20230607,165500,115074445,2485,2485,2485,2485,0
|
|
20230607,165400,115074445,2485,2485,2485,2485,0
|
|
20230607,165300,115074445,2485,2485,2485,2485,0
|
|
20230607,165200,115074445,2485,2485,2485,2485,0
|
|
20230607,165100,115074445,2485,2485,2485,2485,0
|
|
20230607,165000,115074445,2485,2485,2485,2485,0
|
|
20230607,164900,115074445,2485,2485,2485,2485,0
|
|
20230607,164800,115074445,2485,2485,2485,2485,0
|
|
20230607,164700,115074445,2485,2485,2485,2485,1004
|
|
20230607,164600,115074445,2485,2485,2485,2485,0
|
|
20230607,164500,115074445,2485,2485,2485,2485,0
|
|
20230607,164400,115074445,2485,2485,2485,2485,0
|
|
20230607,164300,115074445,2485,2485,2485,2485,0
|
|
20230607,164200,115074445,2485,2485,2485,2485,0
|
|
20230607,164100,115074445,2485,2485,2485,2485,0
|
|
20230607,164000,115074445,2485,2485,2485,2485,0
|
|
20230607,163900,115074445,2485,2485,2485,2485,0
|
|
20230607,163800,115074445,2485,2485,2485,2485,0
|
|
20230607,163700,115074445,2485,2485,2485,2485,0
|
|
20230607,163600,115074445,2485,2485,2485,2485,0
|
|
20230607,163500,115074445,2485,2485,2485,2485,0
|
|
20230607,163400,115074445,2485,2485,2485,2485,0
|
|
20230607,163300,115074445,2485,2485,2485,2485,0
|
|
20230607,163200,115074445,2485,2485,2485,2485,0
|
|
20230607,163100,115074445,2485,2485,2485,2485,0
|
|
20230607,163000,115074445,2485,2485,2485,2485,0
|
|
20230607,162900,115074445,2485,2485,2485,2485,0
|
|
20230607,162800,115074445,2485,2485,2485,2485,0
|
|
20230607,162700,115074445,2485,2485,2485,2485,0
|
|
20230607,162600,115074445,2485,2485,2485,2485,0
|
|
20230607,162500,115074445,2485,2485,2485,2485,0
|
|
20230607,162400,115074445,2485,2485,2485,2485,0
|
|
20230607,162300,115074445,2485,2485,2485,2485,0
|
|
20230607,162200,115074445,2485,2485,2485,2485,0
|
|
20230607,162100,115074445,2485,2485,2485,2485,0
|
|
20230607,162000,115074445,2485,2485,2485,2485,0
|
|
20230607,161900,115074445,2485,2485,2485,2485,0
|
|
20230607,161800,115074445,2485,2485,2485,2485,0
|
|
20230607,161700,115074445,2485,2485,2485,2485,1004
|
|
20230607,161600,115074445,2485,2485,2485,2485,0
|
|
20230607,161500,115074445,2485,2485,2485,2485,0
|
|
20230607,161400,115074445,2485,2485,2485,2485,0
|
|
20230607,161300,115074445,2485,2485,2485,2485,0
|
|
20230607,161200,115074445,2485,2485,2485,2485,0
|
|
20230607,161100,115074445,2485,2485,2485,2485,0
|
|
20230607,161000,115074445,2485,2485,2485,2485,0
|
|
20230607,160900,115074445,2485,2485,2485,2485,0
|
|
20230607,160800,115074445,2485,2485,2485,2485,0
|
|
20230607,160700,115074445,2485,2485,2485,2485,0
|
|
20230607,160600,115074445,2485,2485,2485,2485,0
|
|
20230607,160500,115074445,2485,2485,2485,2485,0
|
|
20230607,160400,115074445,2485,2485,2485,2485,0
|
|
20230607,160300,115074445,2485,2485,2485,2485,0
|
|
20230607,160200,115074445,2485,2485,2485,2485,0
|
|
20230607,160100,115074445,2485,2485,2485,2485,0
|
|
20230607,160000,115074445,2485,2485,2485,2485,0
|
|
20230607,155900,115074445,2485,2485,2485,2485,0
|
|
20230607,155800,115074445,2485,2485,2485,2485,0
|
|
20230607,155700,115074445,2485,2485,2485,2485,0
|
|
20230607,155600,115074445,2485,2485,2485,2485,0
|
|
20230607,155500,115074445,2485,2485,2485,2485,0
|
|
20230607,155400,115074445,2485,2485,2485,2485,0
|
|
20230607,155300,115074445,2485,2485,2485,2485,0
|
|
20230607,155200,115074445,2485,2485,2485,2485,0
|
|
20230607,155100,115074445,2485,2485,2485,2485,0
|
|
20230607,155000,115074445,2485,2485,2485,2485,0
|
|
20230607,154900,115074445,2485,2485,2485,2485,0
|
|
20230607,154800,115074445,2485,2485,2485,2485,0
|
|
20230607,154700,115074445,2485,2485,2485,2485,1004
|
|
20230607,154600,115074445,2485,2485,2485,2485,0
|
|
20230607,154500,115074445,2485,2485,2485,2485,0
|
|
20230607,154400,115074445,2485,2485,2485,2485,0
|
|
20230607,154300,115074445,2485,2485,2485,2485,0
|
|
20230607,154200,115074445,2485,2485,2485,2485,0
|
|
20230607,154100,115074445,2485,2485,2485,2485,0
|
|
20230607,154000,115074445,2485,2485,2485,2485,0
|
|
20230607,153900,115074445,2485,2485,2485,2485,0
|
|
20230607,153800,115074445,2485,2485,2485,2485,0
|
|
20230607,153700,115074445,2485,2485,2485,2485,0
|
|
20230607,153600,115074445,2485,2485,2485,2485,0
|
|
20230607,153500,115074445,2485,2485,2485,2485,0
|
|
20230607,153400,115074445,2485,2485,2485,2485,0
|
|
20230607,153300,115074445,2485,2485,2485,2485,0
|
|
20230607,153200,115074445,2485,2485,2485,2485,0
|
|
20230607,153100,115074445,2485,2485,2485,2485,0
|
|
20230607,153000,115074445,2485,2485,2485,2485,1004
|
|
20230607,152900,112579505,2485,2485,2485,2485,0
|
|
20230607,152800,112579505,2485,2485,2485,2485,0
|
|
20230607,152700,112579505,2485,2485,2485,2485,0
|
|
20230607,152600,112579505,2485,2485,2485,2485,0
|
|
20230607,152500,112579505,2485,2485,2485,2485,0
|
|
20230607,152400,112579505,2485,2485,2485,2485,0
|
|
20230607,152300,112579505,2485,2485,2485,2485,0
|
|
20230607,152200,112579505,2485,2485,2485,2485,0
|
|
20230607,152100,112579505,2485,2485,2485,2485,0
|
|
20230607,152000,112579505,2485,2485,2485,2485,0
|
|
20230607,151900,112579505,2485,2475,2485,2475,540
|
|
20230607,151800,111242605,2480,2480,2480,2480,38
|
|
20230607,151700,111148365,2480,2480,2480,2480,25
|
|
20230607,151600,111086365,2480,2480,2480,2480,99
|
|
20230607,151500,110840845,2490,2480,2490,2480,2
|
|
20230607,151400,110835875,2480,2480,2480,2480,514
|
|
20230607,151300,109561155,2480,2480,2480,2480,154
|
|
20230607,151200,109179235,2480,2480,2480,2480,0
|
|
20230607,151100,109179235,2480,2480,2480,2480,1016
|
|
20230607,151000,106659555,2485,2485,2485,2485,100
|
|
20230607,150900,106411055,2490,2490,2490,2490,0
|
|
20230607,150800,106411055,2490,2490,2490,2490,0
|
|
20230607,150700,106411055,2490,2490,2490,2490,0
|
|
20230607,150600,106411055,2490,2490,2490,2490,9
|
|
20230607,150500,106388645,2480,2480,2480,2480,0
|
|
20230607,150400,106388645,2480,2480,2480,2480,0
|
|
20230607,150300,106388645,2480,2480,2480,2480,17
|
|
20230607,150200,106346485,2480,2480,2480,2480,0
|
|
20230607,150100,106346485,2480,2480,2480,2480,0
|
|
20230607,150000,106346485,2480,2480,2480,2480,5
|
|
20230607,145900,106334085,2480,2480,2480,2480,0
|
|
20230607,145800,106334085,2480,2480,2480,2480,0
|
|
20230607,145700,106334085,2480,2480,2480,2480,30
|
|
20230607,145600,106259685,2480,2480,2480,2480,120
|
|
20230607,145500,105962085,2480,2480,2480,2480,0
|
|
20230607,145400,105962085,2480,2485,2485,2480,21
|
|
20230607,145300,105909905,2490,2490,2490,2490,0
|
|
20230607,145200,105909905,2490,2490,2490,2490,0
|
|
20230607,145100,105909905,2490,2490,2490,2490,0
|
|
20230607,145000,105909905,2490,2490,2490,2490,2
|
|
20230607,144900,105904925,2490,2490,2490,2490,0
|
|
20230607,144800,105904925,2490,2490,2490,2490,1
|
|
20230607,144700,105902435,2490,2480,2490,2480,2
|
|
20230607,144600,105897465,2480,2480,2480,2480,0
|
|
20230607,144500,105897465,2480,2480,2480,2480,0
|
|
20230607,144400,105897465,2480,2480,2480,2480,432
|
|
20230607,144300,104826105,2495,2495,2495,2495,0
|
|
20230607,144200,104826105,2495,2495,2495,2495,0
|
|
20230607,144100,104826105,2495,2495,2495,2495,0
|
|
20230607,144000,104826105,2495,2495,2495,2495,0
|
|
20230607,143900,104826105,2495,2495,2495,2495,0
|
|
20230607,143800,104826105,2495,2495,2495,2495,0
|
|
20230607,143700,104826105,2495,2495,2495,2495,0
|
|
20230607,143600,104826105,2495,2495,2495,2495,0
|
|
20230607,143500,104826105,2495,2495,2495,2495,0
|
|
20230607,143400,104826105,2495,2495,2495,2495,0
|
|
20230607,143300,104826105,2495,2495,2495,2495,120
|
|
20230607,143200,104526705,2495,2495,2495,2495,0
|
|
20230607,143100,104526705,2495,2495,2495,2495,5
|
|
20230607,143000,104514230,2495,2495,2495,2495,50
|
|
20230607,142900,104389480,2495,2495,2495,2495,0
|
|
20230607,142800,104389480,2495,2495,2495,2495,0
|
|
20230607,142700,104389480,2495,2495,2495,2495,0
|
|
20230607,142600,104389480,2495,2495,2495,2495,0
|
|
20230607,142500,104389480,2495,2495,2495,2495,0
|
|
20230607,142400,104389480,2495,2495,2495,2495,0
|
|
20230607,142300,104389480,2495,2495,2495,2495,0
|
|
20230607,142200,104389480,2495,2495,2495,2495,2
|
|
20230607,142100,104384490,2495,2495,2495,2495,0
|
|
20230607,142000,104384490,2495,2495,2495,2495,0
|
|
20230607,141900,104384490,2495,2495,2495,2495,0
|
|
20230607,141800,104384490,2495,2495,2495,2495,0
|
|
20230607,141700,104384490,2495,2495,2495,2495,0
|
|
20230607,141600,104384490,2495,2495,2495,2495,0
|
|
20230607,141500,104384490,2495,2495,2495,2495,0
|
|
20230607,141400,104384490,2495,2495,2495,2495,0
|
|
20230607,141300,104384490,2495,2495,2495,2495,0
|
|
20230607,141200,104384490,2495,2495,2495,2495,0
|
|
20230607,141100,104384490,2495,2495,2495,2495,2
|
|
20230607,141000,104379500,2495,2495,2495,2495,0
|
|
20230607,140900,104379500,2495,2495,2495,2495,0
|
|
20230607,140800,104379500,2495,2495,2495,2495,0
|
|
20230607,140700,104379500,2495,2495,2495,2495,0
|
|
20230607,140600,104379500,2495,2490,2495,2490,16
|
|
20230607,140500,104339655,2475,2480,2480,2475,6272
|
|
20230607,140400,88813385,2480,2485,2485,2475,9503
|
|
20230607,140300,65235585,2500,2500,2500,2500,0
|
|
20230607,140200,65235585,2500,2500,2500,2500,0
|
|
20230607,140100,65235585,2500,2500,2500,2500,0
|
|
20230607,140000,65235585,2500,2500,2500,2500,39
|
|
20230607,135900,65138085,2495,2495,2495,2495,0
|
|
20230607,135800,65138085,2495,2495,2495,2495,0
|
|
20230607,135700,65138085,2495,2495,2495,2495,0
|
|
20230607,135600,65138085,2495,2495,2495,2495,50
|
|
20230607,135500,65013335,2495,2495,2495,2495,0
|
|
20230607,135400,65013335,2495,2490,2495,2490,50
|
|
20230607,135300,64888620,2495,2495,2495,2495,400
|
|
20230607,135200,63890620,2495,2495,2495,2495,0
|
|
20230607,135100,63890620,2495,2495,2495,2495,0
|
|
20230607,135000,63890620,2495,2495,2495,2495,0
|
|
20230607,134900,63890620,2495,2495,2495,2495,0
|
|
20230607,134800,63890620,2495,2495,2495,2495,0
|
|
20230607,134700,63890620,2495,2495,2495,2495,0
|
|
20230607,134600,63890620,2495,2495,2495,2495,0
|
|
20230607,134500,63890620,2495,2495,2495,2495,0
|
|
20230607,134400,63890620,2495,2495,2495,2495,0
|
|
20230607,134300,63890620,2495,2495,2495,2495,0
|
|
20230607,134200,63890620,2495,2495,2495,2495,0
|
|
20230607,134100,63890620,2495,2495,2495,2495,0
|
|
20230607,134000,63890620,2495,2495,2495,2495,0
|
|
20230607,133900,63890620,2495,2495,2495,2495,0
|
|
20230607,133800,63890620,2495,2495,2495,2495,0
|
|
20230607,133700,63890620,2495,2495,2495,2495,0
|
|
20230607,133600,63890620,2495,2495,2495,2495,0
|
|
20230607,133500,63890620,2495,2495,2495,2495,0
|
|
20230607,133400,63890620,2495,2495,2495,2495,1
|
|
20230607,133300,63888125,2485,2485,2485,2485,0
|
|
20230607,133200,63888125,2485,2485,2485,2485,0
|
|
20230607,133100,63888125,2485,2485,2485,2485,0
|
|
20230607,133000,63888125,2485,2485,2485,2485,0
|
|
20230607,132900,63888125,2485,2485,2485,2485,0
|
|
20230607,132800,63888125,2485,2485,2485,2485,0
|
|
20230607,132700,63888125,2485,2485,2485,2485,0
|
|
20230607,132600,63888125,2485,2485,2485,2485,0
|
|
20230607,132500,63888125,2485,2490,2490,2485,2000
|
|
20230607,132400,58908980,2495,2495,2495,2495,0
|
|
20230607,132300,58908980,2495,2495,2495,2495,0
|
|
20230607,132200,58908980,2495,2495,2495,2495,0
|
|
20230607,132100,58908980,2495,2495,2495,2495,50
|
|
20230607,132000,58784230,2495,2495,2495,2495,0
|
|
20230607,131900,58784230,2495,2495,2495,2495,0
|
|
20230607,131800,58784230,2495,2495,2495,2495,1
|
|
20230607,131700,58781735,2485,2485,2485,2485,0
|
|
20230607,131600,58781735,2485,2485,2485,2485,0
|
|
20230607,131500,58781735,2485,2485,2485,2485,0
|
|
20230607,131400,58781735,2485,2485,2485,2485,0
|
|
20230607,131300,58781735,2485,2485,2485,2485,0
|
|
20230607,131200,58781735,2485,2485,2485,2485,938
|
|
20230607,131100,56450805,2495,2495,2495,2495,0
|
|
20230607,131000,56450805,2495,2495,2495,2495,0
|
|
20230607,130900,56450805,2495,2495,2495,2495,0
|
|
20230607,130800,56450805,2495,2495,2495,2495,0
|
|
20230607,130700,56450805,2495,2495,2495,2495,0
|
|
20230607,130600,56450805,2495,2495,2495,2495,0
|
|
20230607,130500,56450805,2495,2495,2495,2495,0
|
|
20230607,130400,56450805,2495,2495,2495,2495,0
|
|
20230607,130300,56450805,2495,2495,2495,2495,0
|
|
20230607,130200,56450805,2495,2495,2495,2495,0
|
|
20230607,130100,56450805,2495,2495,2495,2495,0
|
|
20230607,130000,56450805,2495,2495,2495,2495,0
|
|
20230607,125900,56450805,2495,2495,2495,2495,8
|
|
20230607,125800,56430845,2495,2495,2495,2495,0
|
|
20230607,125700,56430845,2495,2495,2495,2495,0
|
|
20230607,125600,56430845,2495,2495,2495,2495,0
|
|
20230607,125500,56430845,2495,2495,2495,2495,0
|
|
20230607,125400,56430845,2495,2495,2495,2495,0
|
|
20230607,125300,56430845,2495,2495,2495,2495,0
|
|
20230607,125200,56430845,2495,2495,2495,2495,0
|
|
20230607,125100,56430845,2495,2495,2495,2490,218
|
|
20230607,125000,55887010,2495,2495,2495,2495,10
|
|
20230607,124900,55862060,2485,2485,2485,2485,0
|
|
20230607,124800,55862060,2485,2485,2485,2485,0
|
|
20230607,124700,55862060,2485,2485,2485,2485,0
|
|
20230607,124600,55862060,2485,2485,2485,2485,0
|
|
20230607,124500,55862060,2485,2485,2485,2485,0
|
|
20230607,124400,55862060,2485,2485,2485,2485,0
|
|
20230607,124300,55862060,2485,2485,2485,2485,0
|
|
20230607,124200,55862060,2485,2485,2485,2485,120
|
|
20230607,124100,55563860,2485,2485,2485,2485,0
|
|
20230607,124000,55563860,2485,2485,2485,2485,0
|
|
20230607,123900,55563860,2485,2485,2485,2485,0
|
|
20230607,123800,55563860,2485,2485,2485,2485,0
|
|
20230607,123700,55563860,2485,2490,2490,2485,1000
|
|
20230607,123600,53076210,2490,2490,2490,2490,0
|
|
20230607,123500,53076210,2490,2490,2490,2490,0
|
|
20230607,123400,53076210,2490,2490,2490,2490,100
|
|
20230607,123300,52827210,2490,2490,2490,2490,0
|
|
20230607,123200,52827210,2490,2490,2490,2490,320
|
|
20230607,123100,52030410,2490,2490,2490,2490,7
|
|
20230607,123000,52012980,2495,2495,2495,2495,0
|
|
20230607,122900,52012980,2495,2495,2495,2495,0
|
|
20230607,122800,52012980,2495,2495,2495,2495,102
|
|
20230607,122700,51758490,2495,2495,2495,2495,4
|
|
20230607,122600,51748510,2490,2490,2490,2490,0
|
|
20230607,122500,51748510,2490,2490,2490,2490,0
|
|
20230607,122400,51748510,2490,2490,2490,2490,20
|
|
20230607,122300,51698710,2490,2490,2490,2490,0
|
|
20230607,122200,51698710,2490,2490,2490,2490,0
|
|
20230607,122100,51698710,2490,2490,2490,2490,0
|
|
20230607,122000,51698710,2490,2490,2490,2490,0
|
|
20230607,121900,51698710,2490,2490,2490,2490,0
|
|
20230607,121800,51698710,2490,2490,2490,2490,0
|
|
20230607,121700,51698710,2490,2490,2490,2490,0
|
|
20230607,121600,51698710,2490,2490,2490,2490,0
|
|
20230607,121500,51698710,2490,2490,2490,2490,0
|
|
20230607,121400,51698710,2490,2490,2490,2490,0
|
|
20230607,121300,51698710,2490,2490,2490,2490,70
|
|
20230607,121200,51524410,2495,2495,2495,2495,0
|
|
20230607,121100,51524410,2495,2495,2495,2495,0
|
|
20230607,121000,51524410,2495,2495,2495,2495,7
|
|
20230607,120900,51506945,2495,2495,2495,2495,0
|
|
20230607,120800,51506945,2495,2495,2495,2495,0
|
|
20230607,120700,51506945,2495,2495,2495,2495,0
|
|
20230607,120600,51506945,2495,2495,2495,2495,2
|
|
20230607,120500,51501955,2490,2490,2490,2490,0
|
|
20230607,120400,51501955,2490,2490,2490,2490,0
|
|
20230607,120300,51501955,2490,2490,2490,2490,0
|
|
20230607,120200,51501955,2490,2490,2490,2490,400
|
|
20230607,120100,50505955,2490,2490,2490,2490,0
|
|
20230607,120000,50505955,2490,2490,2490,2490,0
|
|
20230607,115900,50505955,2490,2490,2490,2490,0
|
|
20230607,115800,50505955,2490,2490,2490,2490,1
|
|
20230607,115700,50503465,2490,2490,2490,2490,0
|
|
20230607,115600,50503465,2490,2490,2490,2490,0
|
|
20230607,115500,50503465,2490,2490,2490,2490,12
|
|
20230607,115400,50473585,2490,2490,2490,2490,0
|
|
20230607,115300,50473585,2490,2490,2490,2490,1000
|
|
20230607,115200,47983585,2490,2490,2490,2490,0
|
|
20230607,115100,47983585,2490,2490,2490,2490,0
|
|
20230607,115000,47983585,2490,2490,2490,2490,0
|
|
20230607,114900,47983585,2490,2490,2490,2490,0
|
|
20230607,114800,47983585,2490,2490,2490,2490,0
|
|
20230607,114700,47983585,2490,2490,2490,2490,0
|
|
20230607,114600,47983585,2490,2490,2490,2490,0
|
|
20230607,114500,47983585,2490,2490,2490,2490,0
|
|
20230607,114400,47983585,2490,2490,2490,2490,0
|
|
20230607,114300,47983585,2490,2490,2490,2490,0
|
|
20230607,114200,47983585,2490,2495,2495,2490,2652
|
|
20230607,114100,41377210,2495,2495,2495,2495,0
|
|
20230607,114000,41377210,2495,2495,2495,2495,0
|
|
20230607,113900,41377210,2495,2495,2495,2495,0
|
|
20230607,113800,41377210,2495,2495,2495,2495,0
|
|
20230607,113700,41377210,2495,2495,2495,2495,30
|
|
20230607,113600,41302360,2495,2495,2495,2495,70
|
|
20230607,113500,41127710,2500,2500,2500,2500,0
|
|
20230607,113400,41127710,2500,2500,2500,2500,40
|
|
20230607,113300,41027710,2500,2500,2500,2500,0
|
|
20230607,113200,41027710,2500,2500,2500,2500,2
|
|
20230607,113100,41022710,2500,2500,2500,2500,1
|
|
20230607,113000,41020210,2490,2490,2490,2490,0
|
|
20230607,112900,41020210,2490,2490,2490,2490,0
|
|
20230607,112800,41020210,2490,2490,2490,2490,0
|
|
20230607,112700,41020210,2490,2490,2490,2490,0
|
|
20230607,112600,41020210,2490,2490,2490,2490,0
|
|
20230607,112500,41020210,2490,2490,2490,2490,0
|
|
20230607,112400,41020210,2490,2490,2490,2490,495
|
|
20230607,112300,39787660,2490,2490,2490,2490,0
|
|
20230607,112200,39787660,2490,2490,2490,2490,0
|
|
20230607,112100,39787660,2490,2490,2490,2490,0
|
|
20230607,112000,39787660,2490,2490,2490,2490,0
|
|
20230607,111900,39787660,2490,2485,2490,2485,23
|
|
20230607,111800,39730500,2490,2490,2490,2490,402
|
|
20230607,111700,38729520,2490,2490,2490,2490,905
|
|
20230607,111600,36476070,2485,2485,2485,2485,0
|
|
20230607,111500,36476070,2485,2485,2485,2485,170
|
|
20230607,111400,36053620,2490,2490,2490,2490,407
|
|
20230607,111300,35040190,2490,2495,2495,2490,392
|
|
20230607,111200,34063850,2495,2495,2495,2495,0
|
|
20230607,111100,34063850,2495,2495,2495,2495,0
|
|
20230607,111000,34063850,2495,2495,2495,2495,0
|
|
20230607,110900,34063850,2495,2495,2495,2495,0
|
|
20230607,110800,34063850,2495,2495,2495,2495,0
|
|
20230607,110700,34063850,2495,2495,2495,2495,0
|
|
20230607,110600,34063850,2495,2495,2495,2495,0
|
|
20230607,110500,34063850,2495,2495,2495,2495,0
|
|
20230607,110400,34063850,2495,2495,2495,2495,0
|
|
20230607,110300,34063850,2495,2495,2495,2495,0
|
|
20230607,110200,34063850,2495,2495,2495,2495,0
|
|
20230607,110100,34063850,2495,2495,2495,2495,0
|
|
20230607,110000,34063850,2495,2495,2495,2495,0
|
|
20230607,105900,34063850,2495,2495,2495,2495,1007
|
|
20230607,105800,31551385,2495,2495,2495,2495,0
|
|
20230607,105700,31551385,2495,2495,2495,2495,1
|
|
20230607,105600,31548890,2490,2490,2490,2490,0
|
|
20230607,105500,31548890,2490,2490,2490,2490,0
|
|
20230607,105400,31548890,2490,2490,2490,2490,2
|
|
20230607,105300,31543910,2490,2490,2490,2490,15
|
|
20230607,105200,31506560,2490,2490,2490,2490,20
|
|
20230607,105100,31456760,2490,2495,2495,2490,3
|
|
20230607,105000,31449285,2495,2495,2495,2495,1
|
|
20230607,104900,31446790,2495,2495,2495,2495,0
|
|
20230607,104800,31446790,2495,2495,2495,2495,1099
|
|
20230607,104700,28704785,2490,2490,2490,2490,0
|
|
20230607,104600,28704785,2490,2490,2490,2490,425
|
|
20230607,104500,27646535,2495,2495,2495,2495,210
|
|
20230607,104400,27122585,2495,2495,2495,2495,0
|
|
20230607,104300,27122585,2495,2495,2495,2495,0
|
|
20230607,104200,27122585,2495,2495,2495,2495,0
|
|
20230607,104100,27122585,2495,2495,2495,2495,0
|
|
20230607,104000,27122585,2495,2495,2495,2495,0
|
|
20230607,103900,27122585,2495,2495,2495,2495,0
|
|
20230607,103800,27122585,2495,2495,2495,2495,0
|
|
20230607,103700,27122585,2495,2495,2495,2495,5
|
|
20230607,103600,27110110,2490,2490,2490,2490,0
|
|
20230607,103500,27110110,2490,2490,2490,2490,0
|
|
20230607,103400,27110110,2490,2490,2490,2490,0
|
|
20230607,103300,27110110,2490,2490,2490,2490,30
|
|
20230607,103200,27035410,2490,2490,2490,2490,0
|
|
20230607,103100,27035410,2490,2490,2490,2490,0
|
|
20230607,103000,27035410,2490,2490,2490,2490,10
|
|
20230607,102900,27010510,2490,2490,2490,2490,1
|
|
20230607,102800,27008020,2490,2490,2490,2490,183
|
|
20230607,102700,26552350,2490,2490,2490,2490,94
|
|
20230607,102600,26318290,2495,2495,2495,2495,0
|
|
20230607,102500,26318290,2495,2490,2495,2490,32
|
|
20230607,102400,26238460,2490,2490,2490,2490,0
|
|
20230607,102300,26238460,2490,2490,2490,2490,0
|
|
20230607,102200,26238460,2490,2490,2490,2490,0
|
|
20230607,102100,26238460,2490,2490,2490,2490,67
|
|
20230607,102000,26071630,2490,2490,2490,2490,0
|
|
20230607,101900,26071630,2490,2490,2495,2490,62
|
|
20230607,101800,25917230,2495,2495,2495,2495,0
|
|
20230607,101700,25917230,2495,2495,2495,2495,0
|
|
20230607,101600,25917230,2495,2495,2495,2495,0
|
|
20230607,101500,25917230,2495,2490,2495,2490,20
|
|
20230607,101400,25867410,2490,2490,2490,2490,28
|
|
20230607,101300,25797690,2480,2485,2485,2480,3800
|
|
20230607,101200,16370995,2485,2485,2485,2485,0
|
|
20230607,101100,16370995,2485,2485,2485,2485,0
|
|
20230607,101000,16370995,2485,2485,2485,2485,0
|
|
20230607,100900,16370995,2485,2485,2485,2485,1001
|
|
20230607,100800,13883510,2485,2485,2485,2485,20
|
|
20230607,100700,13833810,2485,2485,2485,2485,200
|
|
20230607,100600,13336810,2485,2485,2485,2485,0
|
|
20230607,100500,13336810,2485,2485,2485,2485,0
|
|
20230607,100400,13336810,2485,2485,2485,2485,0
|
|
20230607,100300,13336810,2485,2485,2485,2485,0
|
|
20230607,100200,13336810,2485,2485,2485,2485,0
|
|
20230607,100100,13336810,2485,2485,2485,2485,0
|
|
20230607,100000,13336810,2485,2485,2485,2485,1300
|
|
20230607,095900,10106310,2490,2490,2490,2490,2
|
|
20230607,095800,10101330,2490,2490,2490,2490,5
|
|
20230607,095700,10088880,2490,2490,2490,2490,0
|
|
20230607,095600,10088880,2490,2490,2490,2490,3
|
|
20230607,095500,10081410,2495,2495,2495,2495,50
|
|
20230607,095400,9956660,2495,2485,2495,2485,433
|
|
20230607,095300,8876610,2490,2490,2490,2490,0
|
|
20230607,095200,8876610,2490,2490,2490,2490,566
|
|
20230607,095100,7467270,2490,2490,2490,2490,7
|
|
20230607,095000,7449840,2490,2490,2490,2490,0
|
|
20230607,094900,7449840,2490,2490,2490,2490,0
|
|
20230607,094800,7449840,2490,2490,2490,2490,0
|
|
20230607,094700,7449840,2490,2490,2490,2490,0
|
|
20230607,094600,7449840,2490,2490,2490,2490,0
|
|
20230607,094500,7449840,2490,2490,2490,2490,0
|
|
20230607,094400,7449840,2490,2490,2490,2490,5
|
|
20230607,094300,7437390,2495,2495,2495,2495,0
|
|
20230607,094200,7437390,2495,2495,2495,2495,0
|
|
20230607,094100,7437390,2495,2495,2495,2495,0
|
|
20230607,094000,7437390,2495,2495,2495,2495,4
|
|
20230607,093900,7427410,2495,2495,2495,2495,0
|
|
20230607,093800,7427410,2495,2495,2495,2495,1
|
|
20230607,093700,7424915,2495,2495,2495,2495,2
|
|
20230607,093600,7419925,2495,2495,2495,2495,0
|
|
20230607,093500,7419925,2495,2495,2495,2495,2
|
|
20230607,093400,7414935,2495,2495,2495,2495,0
|
|
20230607,093300,7414935,2495,2495,2495,2495,10
|
|
20230607,093200,7389985,2490,2495,2495,2490,3
|
|
20230607,093100,7382505,2495,2495,2495,2495,0
|
|
20230607,093000,7382505,2495,2495,2495,2495,93
|
|
20230607,092900,7150470,2485,2485,2485,2485,0
|
|
20230607,092800,7150470,2485,2485,2485,2485,0
|
|
20230607,092700,7150470,2485,2485,2485,2485,0
|
|
20230607,092600,7150470,2485,2490,2490,2485,399
|
|
20230607,092500,6158850,2485,2485,2485,2485,0
|
|
20230607,092400,6158850,2485,2485,2485,2485,0
|
|
20230607,092300,6158850,2485,2485,2485,2485,1
|
|
20230607,092200,6156365,2495,2495,2495,2495,0
|
|
20230607,092100,6156365,2495,2495,2495,2495,0
|
|
20230607,092000,6156365,2495,2495,2495,2495,460
|
|
20230607,091900,5008665,2495,2495,2495,2495,0
|
|
20230607,091800,5008665,2495,2495,2495,2495,0
|
|
20230607,091700,5008665,2495,2495,2495,2495,93
|
|
20230607,091600,4776630,2495,2495,2495,2495,100
|
|
20230607,091500,4527130,2495,2495,2495,2495,1
|
|
20230607,091400,4524635,2495,2495,2495,2495,626
|
|
20230607,091300,2962765,2495,2495,2495,2495,1
|
|
20230607,091200,2960270,2495,2495,2495,2495,376
|
|
20230607,091100,2022150,2495,2495,2495,2495,1
|
|
20230607,091000,2019655,2475,2475,2475,2475,0
|
|
20230607,090900,2019655,2475,2490,2490,2475,250
|
|
20230607,090800,1399695,2495,2495,2495,2495,26
|
|
20230607,090700,1334825,2495,2495,2495,2495,0
|
|
20230607,090600,1334825,2495,2495,2495,2495,0
|
|
20230607,090500,1334825,2495,2495,2495,2495,5
|
|
20230607,090400,1322350,2495,2495,2495,2495,0
|
|
20230607,090300,1322350,2495,2495,2495,2495,0
|
|
20230607,090200,1322350,2495,2495,2495,2495,0
|
|
20230607,090100,1322350,2495,2495,2495,2495,0
|
|
20230607,090000,1322350,2495,2495,2495,2495,530
|