649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194600,820556175,2565,2565,2565,2565,7875
|
|
20230613,194500,820556175,2565,2565,2565,2565,0
|
|
20230613,194400,820556175,2565,2565,2565,2565,0
|
|
20230613,194300,820556175,2565,2565,2565,2565,0
|
|
20230613,194200,820556175,2565,2565,2565,2565,0
|
|
20230613,194100,820556175,2565,2565,2565,2565,0
|
|
20230613,194000,820556175,2565,2565,2565,2565,0
|
|
20230613,193900,820556175,2565,2565,2565,2565,0
|
|
20230613,193800,820556175,2565,2565,2565,2565,0
|
|
20230613,193700,820556175,2565,2565,2565,2565,0
|
|
20230613,193600,820556175,2565,2565,2565,2565,0
|
|
20230613,193500,820556175,2565,2565,2565,2565,0
|
|
20230613,193400,820556175,2565,2565,2565,2565,0
|
|
20230613,193300,820556175,2565,2565,2565,2565,0
|
|
20230613,193200,820556175,2565,2565,2565,2565,0
|
|
20230613,193100,820556175,2565,2565,2565,2565,0
|
|
20230613,193000,820556175,2565,2565,2565,2565,0
|
|
20230613,192900,820556175,2565,2565,2565,2565,0
|
|
20230613,192800,820556175,2565,2565,2565,2565,0
|
|
20230613,192700,820556175,2565,2565,2565,2565,0
|
|
20230613,192600,820556175,2565,2565,2565,2565,0
|
|
20230613,192500,820556175,2565,2565,2565,2565,0
|
|
20230613,192400,820556175,2565,2565,2565,2565,0
|
|
20230613,192300,820556175,2565,2565,2565,2565,0
|
|
20230613,192200,820556175,2565,2565,2565,2565,0
|
|
20230613,192100,820556175,2565,2565,2565,2565,0
|
|
20230613,192000,820556175,2565,2565,2565,2565,0
|
|
20230613,191900,820556175,2565,2565,2565,2565,0
|
|
20230613,191800,820556175,2565,2565,2565,2565,0
|
|
20230613,191700,820556175,2565,2565,2565,2565,0
|
|
20230613,191600,820556175,2565,2565,2565,2565,7875
|
|
20230613,191500,820556175,2565,2565,2565,2565,0
|
|
20230613,191400,820556175,2565,2565,2565,2565,0
|
|
20230613,191300,820556175,2565,2565,2565,2565,0
|
|
20230613,191200,820556175,2565,2565,2565,2565,0
|
|
20230613,191100,820556175,2565,2565,2565,2565,0
|
|
20230613,191000,820556175,2565,2565,2565,2565,0
|
|
20230613,190900,820556175,2565,2565,2565,2565,0
|
|
20230613,190800,820556175,2565,2565,2565,2565,0
|
|
20230613,190700,820556175,2565,2565,2565,2565,0
|
|
20230613,190600,820556175,2565,2565,2565,2565,0
|
|
20230613,190500,820556175,2565,2565,2565,2565,0
|
|
20230613,190400,820556175,2565,2565,2565,2565,0
|
|
20230613,190300,820556175,2565,2565,2565,2565,0
|
|
20230613,190200,820556175,2565,2565,2565,2565,0
|
|
20230613,190100,820556175,2565,2565,2565,2565,0
|
|
20230613,190000,820556175,2565,2565,2565,2565,0
|
|
20230613,185900,820556175,2565,2565,2565,2565,0
|
|
20230613,185800,820556175,2565,2565,2565,2565,0
|
|
20230613,185700,820556175,2565,2565,2565,2565,0
|
|
20230613,185600,820556175,2565,2565,2565,2565,0
|
|
20230613,185500,820556175,2565,2565,2565,2565,0
|
|
20230613,185400,820556175,2565,2565,2565,2565,0
|
|
20230613,185300,820556175,2565,2565,2565,2565,0
|
|
20230613,185200,820556175,2565,2565,2565,2565,0
|
|
20230613,185100,820556175,2565,2565,2565,2565,0
|
|
20230613,185000,820556175,2565,2565,2565,2565,0
|
|
20230613,184900,820556175,2565,2565,2565,2565,0
|
|
20230613,184800,820556175,2565,2565,2565,2565,0
|
|
20230613,184700,820556175,2565,2565,2565,2565,0
|
|
20230613,184600,820556175,2565,2565,2565,2565,7875
|
|
20230613,184500,820556175,2565,2565,2565,2565,0
|
|
20230613,184400,820556175,2565,2565,2565,2565,0
|
|
20230613,184300,820556175,2565,2565,2565,2565,0
|
|
20230613,184200,820556175,2565,2565,2565,2565,0
|
|
20230613,184100,820556175,2565,2565,2565,2565,0
|
|
20230613,184000,820556175,2565,2565,2565,2565,0
|
|
20230613,183900,820556175,2565,2565,2565,2565,0
|
|
20230613,183800,820556175,2565,2565,2565,2565,0
|
|
20230613,183700,820556175,2565,2565,2565,2565,0
|
|
20230613,183600,820556175,2565,2565,2565,2565,0
|
|
20230613,183500,820556175,2565,2565,2565,2565,0
|
|
20230613,183400,820556175,2565,2565,2565,2565,0
|
|
20230613,183300,820556175,2565,2565,2565,2565,0
|
|
20230613,183200,820556175,2565,2565,2565,2565,0
|
|
20230613,183100,820556175,2565,2565,2565,2565,0
|
|
20230613,183000,820556175,2565,2565,2565,2565,0
|
|
20230613,182900,820556175,2565,2565,2565,2565,0
|
|
20230613,182800,820556175,2565,2565,2565,2565,0
|
|
20230613,182700,820556175,2565,2565,2565,2565,0
|
|
20230613,182600,820556175,2565,2565,2565,2565,0
|
|
20230613,182500,820556175,2565,2565,2565,2565,0
|
|
20230613,182400,820556175,2565,2565,2565,2565,0
|
|
20230613,182300,820556175,2565,2565,2565,2565,0
|
|
20230613,182200,820556175,2565,2565,2565,2565,0
|
|
20230613,182100,820556175,2565,2565,2565,2565,0
|
|
20230613,182000,820556175,2565,2565,2565,2565,0
|
|
20230613,181900,820556175,2565,2565,2565,2565,0
|
|
20230613,181800,820556175,2565,2565,2565,2565,0
|
|
20230613,181700,820556175,2565,2565,2565,2565,0
|
|
20230613,181600,820556175,2565,2565,2565,2565,7875
|
|
20230613,181500,820556175,2565,2565,2565,2565,0
|
|
20230613,181400,820556175,2565,2565,2565,2565,0
|
|
20230613,181300,820556175,2565,2565,2565,2565,0
|
|
20230613,181200,820556175,2565,2565,2565,2565,0
|
|
20230613,181100,820556175,2565,2565,2565,2565,0
|
|
20230613,181000,820556175,2565,2565,2565,2565,0
|
|
20230613,180900,820556175,2565,2565,2565,2565,0
|
|
20230613,180800,820556175,2565,2565,2565,2565,0
|
|
20230613,180700,820556175,2565,2565,2565,2565,0
|
|
20230613,180600,820556175,2565,2565,2565,2565,0
|
|
20230613,180500,820556175,2565,2565,2565,2565,0
|
|
20230613,180400,820556175,2565,2565,2565,2565,0
|
|
20230613,180300,820556175,2565,2565,2565,2565,0
|
|
20230613,180200,820556175,2565,2565,2565,2565,0
|
|
20230613,180100,820556175,2565,2565,2565,2565,0
|
|
20230613,180000,820556175,2565,2565,2565,2565,0
|
|
20230613,175900,820556175,2565,2565,2565,2565,0
|
|
20230613,175800,820556175,2565,2565,2565,2565,0
|
|
20230613,175700,820556175,2565,2565,2565,2565,0
|
|
20230613,175600,820556175,2565,2565,2565,2565,0
|
|
20230613,175500,820556175,2565,2565,2565,2565,0
|
|
20230613,175400,820556175,2565,2565,2565,2565,0
|
|
20230613,175300,820556175,2565,2565,2565,2565,0
|
|
20230613,175200,820556175,2565,2565,2565,2565,0
|
|
20230613,175100,820556175,2565,2565,2565,2565,0
|
|
20230613,175000,820556175,2565,2565,2565,2565,0
|
|
20230613,174900,820556175,2565,2565,2565,2565,0
|
|
20230613,174800,820556175,2565,2565,2565,2565,0
|
|
20230613,174700,820556175,2565,2565,2565,2565,0
|
|
20230613,174600,820556175,2565,2565,2565,2565,7875
|
|
20230613,174500,820556175,2565,2565,2565,2565,0
|
|
20230613,174400,820556175,2565,2565,2565,2565,0
|
|
20230613,174300,820556175,2565,2565,2565,2565,0
|
|
20230613,174200,820556175,2565,2565,2565,2565,0
|
|
20230613,174100,820556175,2565,2565,2565,2565,0
|
|
20230613,174000,820556175,2565,2565,2565,2565,0
|
|
20230613,173900,820556175,2565,2565,2565,2565,0
|
|
20230613,173800,820556175,2565,2565,2565,2565,0
|
|
20230613,173700,820556175,2565,2565,2565,2565,0
|
|
20230613,173600,820556175,2565,2565,2565,2565,0
|
|
20230613,173500,820556175,2565,2565,2565,2565,0
|
|
20230613,173400,820556175,2565,2565,2565,2565,0
|
|
20230613,173300,820556175,2565,2565,2565,2565,0
|
|
20230613,173200,820556175,2565,2565,2565,2565,0
|
|
20230613,173100,820556175,2565,2565,2565,2565,0
|
|
20230613,173000,820556175,2565,2565,2565,2565,0
|
|
20230613,172900,820556175,2565,2565,2565,2565,0
|
|
20230613,172800,820556175,2565,2565,2565,2565,0
|
|
20230613,172700,820556175,2565,2565,2565,2565,0
|
|
20230613,172600,820556175,2565,2565,2565,2565,0
|
|
20230613,172500,820556175,2565,2565,2565,2565,0
|
|
20230613,172400,820556175,2565,2565,2565,2565,0
|
|
20230613,172300,820556175,2565,2565,2565,2565,0
|
|
20230613,172200,820556175,2565,2565,2565,2565,0
|
|
20230613,172100,820556175,2565,2565,2565,2565,0
|
|
20230613,172000,820556175,2565,2565,2565,2565,0
|
|
20230613,171900,820556175,2565,2565,2565,2565,0
|
|
20230613,171800,820556175,2565,2565,2565,2565,0
|
|
20230613,171700,820556175,2565,2565,2565,2565,0
|
|
20230613,171600,820556175,2565,2565,2565,2565,7875
|
|
20230613,171500,820556175,2565,2565,2565,2565,0
|
|
20230613,171400,820556175,2565,2565,2565,2565,0
|
|
20230613,171300,820556175,2565,2565,2565,2565,0
|
|
20230613,171200,820556175,2565,2565,2565,2565,0
|
|
20230613,171100,820556175,2565,2565,2565,2565,0
|
|
20230613,171000,820556175,2565,2565,2565,2565,0
|
|
20230613,170900,820556175,2565,2565,2565,2565,0
|
|
20230613,170800,820556175,2565,2565,2565,2565,0
|
|
20230613,170700,820556175,2565,2565,2565,2565,0
|
|
20230613,170600,820556175,2565,2565,2565,2565,0
|
|
20230613,170500,820556175,2565,2565,2565,2565,0
|
|
20230613,170400,820556175,2565,2565,2565,2565,0
|
|
20230613,170300,820556175,2565,2565,2565,2565,0
|
|
20230613,170200,820556175,2565,2565,2565,2565,0
|
|
20230613,170100,820556175,2565,2565,2565,2565,0
|
|
20230613,170000,820556175,2565,2565,2565,2565,0
|
|
20230613,165900,820556175,2565,2565,2565,2565,0
|
|
20230613,165800,820556175,2565,2565,2565,2565,0
|
|
20230613,165700,820556175,2565,2565,2565,2565,0
|
|
20230613,165600,820556175,2565,2565,2565,2565,0
|
|
20230613,165500,820556175,2565,2565,2565,2565,0
|
|
20230613,165400,820556175,2565,2565,2565,2565,0
|
|
20230613,165300,820556175,2565,2565,2565,2565,0
|
|
20230613,165200,820556175,2565,2565,2565,2565,0
|
|
20230613,165100,820556175,2565,2565,2565,2565,0
|
|
20230613,165000,820556175,2565,2565,2565,2565,0
|
|
20230613,164900,820556175,2565,2565,2565,2565,0
|
|
20230613,164800,820556175,2565,2565,2565,2565,0
|
|
20230613,164700,820556175,2565,2565,2565,2565,0
|
|
20230613,164600,820556175,2565,2565,2565,2565,7875
|
|
20230613,164500,820556175,2565,2565,2565,2565,0
|
|
20230613,164400,820556175,2565,2565,2565,2565,0
|
|
20230613,164300,820556175,2565,2565,2565,2565,0
|
|
20230613,164200,820556175,2565,2565,2565,2565,0
|
|
20230613,164100,820556175,2565,2565,2565,2565,0
|
|
20230613,164000,820556175,2565,2565,2565,2565,0
|
|
20230613,163900,820556175,2565,2565,2565,2565,0
|
|
20230613,163800,820556175,2565,2565,2565,2565,0
|
|
20230613,163700,820556175,2565,2565,2565,2565,0
|
|
20230613,163600,820556175,2565,2565,2565,2565,0
|
|
20230613,163500,820556175,2565,2565,2565,2565,0
|
|
20230613,163400,820556175,2565,2565,2565,2565,0
|
|
20230613,163300,820556175,2565,2565,2565,2565,0
|
|
20230613,163200,820556175,2565,2565,2565,2565,0
|
|
20230613,163100,820556175,2565,2565,2565,2565,0
|
|
20230613,163000,820556175,2565,2565,2565,2565,0
|
|
20230613,162900,820556175,2565,2565,2565,2565,0
|
|
20230613,162800,820556175,2565,2565,2565,2565,0
|
|
20230613,162700,820556175,2565,2565,2565,2565,0
|
|
20230613,162600,820556175,2565,2565,2565,2565,0
|
|
20230613,162500,820556175,2565,2565,2565,2565,0
|
|
20230613,162400,820556175,2565,2565,2565,2565,0
|
|
20230613,162300,820556175,2565,2565,2565,2565,0
|
|
20230613,162200,820556175,2565,2565,2565,2565,0
|
|
20230613,162100,820556175,2565,2565,2565,2565,0
|
|
20230613,162000,820556175,2565,2565,2565,2565,0
|
|
20230613,161900,820556175,2565,2565,2565,2565,0
|
|
20230613,161800,820556175,2565,2565,2565,2565,0
|
|
20230613,161700,820556175,2565,2565,2565,2565,0
|
|
20230613,161600,820556175,2565,2565,2565,2565,7875
|
|
20230613,161500,820556175,2565,2565,2565,2565,0
|
|
20230613,161400,820556175,2565,2565,2565,2565,0
|
|
20230613,161300,820556175,2565,2565,2565,2565,0
|
|
20230613,161200,820556175,2565,2565,2565,2565,0
|
|
20230613,161100,820556175,2565,2565,2565,2565,0
|
|
20230613,161000,820556175,2565,2565,2565,2565,0
|
|
20230613,160900,820556175,2565,2565,2565,2565,0
|
|
20230613,160800,820556175,2565,2565,2565,2565,0
|
|
20230613,160700,820556175,2565,2565,2565,2565,0
|
|
20230613,160600,820556175,2565,2565,2565,2565,0
|
|
20230613,160500,820556175,2565,2565,2565,2565,0
|
|
20230613,160400,820556175,2565,2565,2565,2565,0
|
|
20230613,160300,820556175,2565,2565,2565,2565,0
|
|
20230613,160200,820556175,2565,2565,2565,2565,0
|
|
20230613,160100,820556175,2565,2565,2565,2565,0
|
|
20230613,160000,820556175,2565,2565,2565,2565,0
|
|
20230613,155900,820556175,2565,2565,2565,2565,0
|
|
20230613,155800,820556175,2565,2565,2565,2565,0
|
|
20230613,155700,820556175,2565,2565,2565,2565,0
|
|
20230613,155600,820556175,2565,2565,2565,2565,0
|
|
20230613,155500,820556175,2565,2565,2565,2565,0
|
|
20230613,155400,820556175,2565,2565,2565,2565,0
|
|
20230613,155300,820556175,2565,2565,2565,2565,0
|
|
20230613,155200,820556175,2565,2565,2565,2565,0
|
|
20230613,155100,820556175,2565,2565,2565,2565,0
|
|
20230613,155000,820556175,2565,2565,2565,2565,0
|
|
20230613,154900,820556175,2565,2565,2565,2565,0
|
|
20230613,154800,820556175,2565,2565,2565,2565,0
|
|
20230613,154700,820556175,2565,2565,2565,2565,0
|
|
20230613,154600,820556175,2565,2565,2565,2565,7875
|
|
20230613,154500,820556175,2565,2565,2565,2565,0
|
|
20230613,154400,820556175,2565,2565,2565,2565,0
|
|
20230613,154300,820556175,2565,2565,2565,2565,0
|
|
20230613,154200,820556175,2565,2565,2565,2565,0
|
|
20230613,154100,820556175,2565,2565,2565,2565,0
|
|
20230613,154000,820556175,2565,2565,2565,2565,0
|
|
20230613,153900,820556175,2565,2565,2565,2565,0
|
|
20230613,153800,820556175,2565,2565,2565,2565,0
|
|
20230613,153700,820556175,2565,2565,2565,2565,0
|
|
20230613,153600,820556175,2565,2565,2565,2565,0
|
|
20230613,153500,820556175,2565,2565,2565,2565,0
|
|
20230613,153400,820556175,2565,2565,2565,2565,0
|
|
20230613,153300,820556175,2565,2565,2565,2565,0
|
|
20230613,153200,820556175,2565,2565,2565,2565,0
|
|
20230613,153100,820556175,2565,2565,2565,2565,0
|
|
20230613,153000,820556175,2565,2565,2565,2565,7875
|
|
20230613,152900,800356800,2540,2540,2540,2540,0
|
|
20230613,152800,800356800,2540,2540,2540,2540,0
|
|
20230613,152700,800356800,2540,2540,2540,2540,0
|
|
20230613,152600,800356800,2540,2540,2540,2540,0
|
|
20230613,152500,800356800,2540,2540,2540,2540,0
|
|
20230613,152400,800356800,2540,2540,2540,2540,0
|
|
20230613,152300,800356800,2540,2540,2540,2540,0
|
|
20230613,152200,800356800,2540,2540,2540,2540,0
|
|
20230613,152100,800356800,2540,2540,2540,2540,0
|
|
20230613,152000,800356800,2540,2540,2540,2540,0
|
|
20230613,151900,800356800,2540,2595,2640,2520,13940
|
|
20230613,151800,764405750,2600,2595,2640,2515,29218
|
|
20230613,151700,688159620,2595,2515,2595,2515,15143
|
|
20230613,151600,649362485,2515,2515,2515,2515,20
|
|
20230613,151500,649312185,2520,2520,2520,2520,109
|
|
20230613,151400,649037505,2520,2520,2520,2520,378
|
|
20230613,151300,648084945,2520,2520,2520,2520,14
|
|
20230613,151200,648049665,2525,2525,2525,2525,1
|
|
20230613,151100,648047140,2510,2510,2510,2510,0
|
|
20230613,151000,648047140,2510,2510,2510,2510,1
|
|
20230613,150900,648044630,2510,2510,2510,2510,153
|
|
20230613,150800,647660600,2510,2510,2510,2510,0
|
|
20230613,150700,647660600,2510,2510,2510,2510,73
|
|
20230613,150600,647477370,2510,2510,2510,2510,0
|
|
20230613,150500,647477370,2510,2525,2525,2510,4972
|
|
20230613,150400,634971255,2525,2520,2530,2520,125
|
|
20230613,150300,634656135,2530,2520,2530,2520,436
|
|
20230613,150200,633557405,2535,2535,2535,2535,0
|
|
20230613,150100,633557405,2535,2535,2535,2535,132
|
|
20230613,150000,633222785,2525,2525,2525,2525,90
|
|
20230613,145900,632995535,2520,2545,2545,2520,836
|
|
20230613,145800,630884695,2550,2530,2570,2520,5634
|
|
20230613,145700,616526470,2515,2515,2515,2515,2993
|
|
20230613,145600,608999075,2515,2520,2520,2515,1440
|
|
20230613,145500,605373525,2520,2525,2525,2520,719
|
|
20230613,145400,603558585,2530,2540,2540,2530,733
|
|
20230613,145300,601696860,2545,2560,2560,2545,8
|
|
20230613,145200,601676460,2545,2540,2545,2540,1184
|
|
20230613,145100,598669085,2545,2560,2570,2545,3189
|
|
20230613,145000,590503800,2560,2510,2570,2510,6213
|
|
20230613,144900,574706180,2530,2520,2535,2510,2668
|
|
20230613,144800,567997715,2540,2555,2555,2520,5856
|
|
20230613,144700,553178100,2555,2555,2600,2545,8723
|
|
20230613,144600,530698155,2550,2595,2600,2530,17157
|
|
20230613,144500,486618775,2575,2500,2610,2500,25422
|
|
20230613,144400,421497865,2495,2490,2500,2480,47
|
|
20230613,144300,421380685,2495,2495,2495,2480,352
|
|
20230613,144200,420506005,2500,2500,2500,2500,1
|
|
20230613,144100,420503505,2485,2495,2495,2485,2091
|
|
20230613,144000,415293530,2495,2485,2495,2480,961
|
|
20230613,143900,412907745,2485,2490,2500,2480,4442
|
|
20230613,143800,401867925,2490,2510,2510,2490,4684
|
|
20230613,143700,390168080,2515,2515,2515,2515,21
|
|
20230613,143600,390115265,2515,2510,2515,2510,32
|
|
20230613,143500,390034935,2510,2515,2520,2510,551
|
|
20230613,143400,388650250,2510,2525,2525,2510,5772
|
|
20230613,143300,374140745,2520,2515,2525,2515,3485
|
|
20230613,143200,365361670,2520,2520,2520,2520,222
|
|
20230613,143100,364802230,2530,2520,2530,2520,1401
|
|
20230613,143000,361269570,2515,2520,2520,2510,550
|
|
20230613,142900,359886875,2515,2510,2515,2510,947
|
|
20230613,142800,357507160,2515,2515,2520,2510,1289
|
|
20230613,142700,354263095,2520,2500,2520,2500,2255
|
|
20230613,142600,348611270,2490,2520,2535,2490,4796
|
|
20230613,142500,336590980,2520,2550,2560,2520,15637
|
|
20230613,142400,296930620,2555,2605,2605,2535,38315
|
|
20230613,142300,198150520,2610,2610,2610,2610,0
|
|
20230613,142200,198150520,2610,2480,2610,2480,15536
|
|
20230613,142100,158396785,2465,2470,2480,2465,5002
|
|
20230613,142000,146022545,2465,2465,2465,2465,50
|
|
20230613,141900,145899295,2470,2470,2470,2470,45
|
|
20230613,141800,145788145,2465,2465,2465,2465,0
|
|
20230613,141700,145788145,2465,2465,2465,2465,0
|
|
20230613,141600,145788145,2465,2465,2465,2465,0
|
|
20230613,141500,145788145,2465,2465,2465,2465,0
|
|
20230613,141400,145788145,2465,2465,2465,2465,0
|
|
20230613,141300,145788145,2465,2465,2465,2465,950
|
|
20230613,141200,143446395,2465,2465,2470,2465,656
|
|
20230613,141100,141829100,2465,2465,2465,2465,3645
|
|
20230613,141000,132844175,2465,2465,2465,2465,0
|
|
20230613,140900,132844175,2465,2465,2465,2465,0
|
|
20230613,140800,132844175,2465,2465,2465,2465,100
|
|
20230613,140700,132597675,2470,2460,2470,2460,7047
|
|
20230613,140600,115229490,2450,2450,2450,2450,0
|
|
20230613,140500,115229490,2450,2450,2450,2450,5
|
|
20230613,140400,115217240,2450,2450,2450,2450,0
|
|
20230613,140300,115217240,2450,2450,2450,2450,0
|
|
20230613,140200,115217240,2450,2450,2450,2450,0
|
|
20230613,140100,115217240,2450,2450,2450,2450,0
|
|
20230613,140000,115217240,2450,2450,2450,2450,0
|
|
20230613,135900,115217240,2450,2450,2450,2450,0
|
|
20230613,135800,115217240,2450,2450,2450,2450,0
|
|
20230613,135700,115217240,2450,2450,2450,2450,0
|
|
20230613,135600,115217240,2450,2450,2450,2450,8
|
|
20230613,135500,115197640,2450,2450,2450,2450,0
|
|
20230613,135400,115197640,2450,2450,2450,2450,0
|
|
20230613,135300,115197640,2450,2450,2450,2450,71
|
|
20230613,135200,115023690,2450,2450,2450,2450,59
|
|
20230613,135100,114879140,2450,2450,2450,2450,3000
|
|
20230613,135000,107529140,2450,2450,2450,2450,51
|
|
20230613,134900,107404190,2450,2450,2450,2450,825
|
|
20230613,134800,105382940,2450,2450,2450,2450,0
|
|
20230613,134700,105382940,2450,2450,2450,2450,1
|
|
20230613,134600,105380490,2455,2455,2455,2455,1
|
|
20230613,134500,105378035,2450,2450,2450,2450,0
|
|
20230613,134400,105378035,2450,2450,2450,2450,8
|
|
20230613,134300,105358435,2455,2455,2455,2455,0
|
|
20230613,134200,105358435,2455,2455,2455,2455,0
|
|
20230613,134100,105358435,2455,2455,2455,2455,500
|
|
20230613,134000,104130935,2455,2455,2455,2455,0
|
|
20230613,133900,104130935,2455,2455,2455,2455,0
|
|
20230613,133800,104130935,2455,2455,2455,2455,1
|
|
20230613,133700,104128480,2455,2455,2455,2455,1
|
|
20230613,133600,104126025,2450,2450,2450,2450,0
|
|
20230613,133500,104126025,2450,2450,2450,2450,0
|
|
20230613,133400,104126025,2450,2450,2450,2450,0
|
|
20230613,133300,104126025,2450,2450,2450,2450,0
|
|
20230613,133200,104126025,2450,2450,2450,2450,640
|
|
20230613,133100,102558025,2450,2450,2450,2450,0
|
|
20230613,133000,102558025,2450,2450,2450,2450,0
|
|
20230613,132900,102558025,2450,2450,2450,2450,2188
|
|
20230613,132800,97197425,2450,2460,2460,2450,2013
|
|
20230613,132700,92245465,2455,2455,2455,2455,1
|
|
20230613,132600,92243010,2460,2460,2460,2460,0
|
|
20230613,132500,92243010,2460,2460,2460,2460,0
|
|
20230613,132400,92243010,2460,2460,2460,2460,0
|
|
20230613,132300,92243010,2460,2460,2460,2460,181
|
|
20230613,132200,91797750,2455,2455,2455,2455,0
|
|
20230613,132100,91797750,2455,2455,2455,2455,1
|
|
20230613,132000,91795295,2455,2455,2455,2455,0
|
|
20230613,131900,91795295,2455,2455,2455,2455,1
|
|
20230613,131800,91792840,2455,2455,2455,2455,71
|
|
20230613,131700,91618535,2455,2455,2455,2455,1
|
|
20230613,131600,91616080,2455,2455,2455,2455,91
|
|
20230613,131500,91392675,2455,2455,2455,2455,110
|
|
20230613,131400,91122625,2455,2455,2455,2455,0
|
|
20230613,131300,91122625,2455,2455,2455,2455,0
|
|
20230613,131200,91122625,2455,2455,2455,2455,140
|
|
20230613,131100,90778925,2455,2455,2455,2455,270
|
|
20230613,131000,90116075,2455,2455,2455,2455,57
|
|
20230613,130900,89976140,2455,2455,2455,2455,10
|
|
20230613,130800,89951590,2455,2455,2455,2455,190
|
|
20230613,130700,89485140,2455,2455,2455,2455,42
|
|
20230613,130600,89382030,2455,2455,2455,2455,0
|
|
20230613,130500,89382030,2455,2455,2455,2455,20
|
|
20230613,130400,89332930,2455,2455,2455,2455,8
|
|
20230613,130300,89313290,2450,2450,2450,2450,0
|
|
20230613,130200,89313290,2450,2450,2450,2450,0
|
|
20230613,130100,89313290,2450,2450,2450,2450,0
|
|
20230613,130000,89313290,2450,2450,2450,2450,0
|
|
20230613,125900,89313290,2450,2450,2450,2450,0
|
|
20230613,125800,89313290,2450,2455,2455,2450,701
|
|
20230613,125700,87595835,2455,2455,2455,2455,0
|
|
20230613,125600,87595835,2455,2455,2455,2455,1
|
|
20230613,125500,87593380,2455,2455,2455,2455,0
|
|
20230613,125400,87593380,2455,2455,2455,2455,0
|
|
20230613,125300,87593380,2455,2455,2455,2455,1
|
|
20230613,125200,87590925,2455,2455,2455,2455,0
|
|
20230613,125100,87590925,2455,2455,2455,2455,0
|
|
20230613,125000,87590925,2455,2455,2455,2455,0
|
|
20230613,124900,87590925,2455,2455,2455,2455,0
|
|
20230613,124800,87590925,2455,2455,2455,2455,15
|
|
20230613,124700,87554100,2455,2455,2455,2455,1
|
|
20230613,124600,87551645,2455,2455,2455,2455,0
|
|
20230613,124500,87551645,2455,2455,2455,2455,70
|
|
20230613,124400,87379795,2455,2455,2455,2455,0
|
|
20230613,124300,87379795,2455,2455,2455,2455,501
|
|
20230613,124200,86149840,2450,2450,2450,2450,0
|
|
20230613,124100,86149840,2450,2450,2450,2450,0
|
|
20230613,124000,86149840,2450,2450,2450,2450,0
|
|
20230613,123900,86149840,2450,2450,2450,2450,0
|
|
20230613,123800,86149840,2450,2450,2450,2450,0
|
|
20230613,123700,86149840,2450,2450,2450,2450,0
|
|
20230613,123600,86149840,2450,2450,2450,2450,211
|
|
20230613,123500,85632890,2450,2450,2450,2450,0
|
|
20230613,123400,85632890,2450,2450,2450,2450,0
|
|
20230613,123300,85632890,2450,2450,2450,2450,0
|
|
20230613,123200,85632890,2450,2450,2450,2450,0
|
|
20230613,123100,85632890,2450,2450,2450,2450,0
|
|
20230613,123000,85632890,2450,2450,2450,2450,0
|
|
20230613,122900,85632890,2450,2450,2450,2450,551
|
|
20230613,122800,84282940,2455,2455,2455,2455,0
|
|
20230613,122700,84282940,2455,2455,2455,2455,0
|
|
20230613,122600,84282940,2455,2455,2455,2455,0
|
|
20230613,122500,84282940,2455,2455,2455,2455,0
|
|
20230613,122400,84282940,2455,2455,2455,2455,0
|
|
20230613,122300,84282940,2455,2455,2455,2455,0
|
|
20230613,122200,84282940,2455,2455,2455,2455,0
|
|
20230613,122100,84282940,2455,2455,2455,2455,0
|
|
20230613,122000,84282940,2455,2455,2455,2455,0
|
|
20230613,121900,84282940,2455,2455,2455,2455,260
|
|
20230613,121800,83644640,2455,2455,2455,2455,0
|
|
20230613,121700,83644640,2455,2455,2455,2455,20
|
|
20230613,121600,83595540,2455,2455,2455,2455,0
|
|
20230613,121500,83595540,2455,2455,2455,2455,1
|
|
20230613,121400,83593085,2450,2450,2450,2450,0
|
|
20230613,121300,83593085,2450,2450,2450,2450,5
|
|
20230613,121200,83580835,2450,2450,2450,2450,0
|
|
20230613,121100,83580835,2450,2450,2450,2450,1
|
|
20230613,121000,83578385,2455,2455,2455,2455,0
|
|
20230613,120900,83578385,2455,2455,2455,2455,0
|
|
20230613,120800,83578385,2455,2455,2455,2455,0
|
|
20230613,120700,83578385,2455,2455,2455,2455,0
|
|
20230613,120600,83578385,2455,2455,2455,2455,0
|
|
20230613,120500,83578385,2455,2455,2455,2455,0
|
|
20230613,120400,83578385,2455,2455,2455,2455,1
|
|
20230613,120300,83575930,2455,2455,2455,2455,0
|
|
20230613,120200,83575930,2455,2455,2455,2455,0
|
|
20230613,120100,83575930,2455,2455,2455,2455,0
|
|
20230613,120000,83575930,2455,2455,2455,2455,1
|
|
20230613,115900,83573475,2455,2455,2455,2455,0
|
|
20230613,115800,83573475,2455,2455,2455,2455,0
|
|
20230613,115700,83573475,2455,2455,2455,2455,0
|
|
20230613,115600,83573475,2455,2455,2455,2455,0
|
|
20230613,115500,83573475,2455,2455,2455,2455,0
|
|
20230613,115400,83573475,2455,2455,2455,2455,0
|
|
20230613,115300,83573475,2455,2450,2455,2450,2
|
|
20230613,115200,83568570,2450,2450,2450,2450,0
|
|
20230613,115100,83568570,2450,2450,2450,2450,93
|
|
20230613,115000,83340720,2450,2450,2450,2450,0
|
|
20230613,114900,83340720,2450,2450,2450,2450,0
|
|
20230613,114800,83340720,2450,2450,2450,2450,0
|
|
20230613,114700,83340720,2450,2450,2450,2450,0
|
|
20230613,114600,83340720,2450,2450,2450,2450,0
|
|
20230613,114500,83340720,2450,2450,2450,2450,0
|
|
20230613,114400,83340720,2450,2450,2450,2450,0
|
|
20230613,114300,83340720,2450,2450,2450,2450,0
|
|
20230613,114200,83340720,2450,2450,2450,2450,0
|
|
20230613,114100,83340720,2450,2450,2450,2450,0
|
|
20230613,114000,83340720,2450,2450,2450,2450,0
|
|
20230613,113900,83340720,2450,2450,2450,2450,20
|
|
20230613,113800,83291720,2450,2450,2450,2450,0
|
|
20230613,113700,83291720,2450,2450,2450,2450,0
|
|
20230613,113600,83291720,2450,2450,2450,2450,0
|
|
20230613,113500,83291720,2450,2455,2455,2450,41
|
|
20230613,113400,83191265,2455,2455,2455,2455,0
|
|
20230613,113300,83191265,2455,2455,2455,2455,0
|
|
20230613,113200,83191265,2455,2455,2455,2455,0
|
|
20230613,113100,83191265,2455,2455,2455,2455,250
|
|
20230613,113000,82577515,2445,2450,2450,2445,1264
|
|
20230613,112900,79483380,2450,2450,2450,2450,0
|
|
20230613,112800,79483380,2450,2450,2450,2450,0
|
|
20230613,112700,79483380,2450,2450,2450,2450,0
|
|
20230613,112600,79483380,2450,2450,2450,2450,1267
|
|
20230613,112500,76379230,2455,2455,2455,2455,0
|
|
20230613,112400,76379230,2455,2455,2455,2455,0
|
|
20230613,112300,76379230,2455,2455,2455,2455,0
|
|
20230613,112200,76379230,2455,2455,2455,2455,0
|
|
20230613,112100,76379230,2455,2455,2455,2455,10
|
|
20230613,112000,76354680,2455,2455,2455,2455,0
|
|
20230613,111900,76354680,2455,2455,2455,2455,12
|
|
20230613,111800,76325220,2455,2455,2455,2455,0
|
|
20230613,111700,76325220,2455,2455,2455,2455,0
|
|
20230613,111600,76325220,2455,2455,2455,2455,0
|
|
20230613,111500,76325220,2455,2455,2455,2455,0
|
|
20230613,111400,76325220,2455,2455,2455,2455,0
|
|
20230613,111300,76325220,2455,2455,2455,2455,0
|
|
20230613,111200,76325220,2455,2455,2455,2455,2
|
|
20230613,111100,76320310,2455,2455,2455,2455,1
|
|
20230613,111000,76317855,2455,2455,2455,2455,0
|
|
20230613,110900,76317855,2455,2455,2455,2455,0
|
|
20230613,110800,76317855,2455,2455,2455,2455,0
|
|
20230613,110700,76317855,2455,2455,2455,2455,110
|
|
20230613,110600,76047805,2455,2455,2455,2455,0
|
|
20230613,110500,76047805,2455,2455,2455,2455,0
|
|
20230613,110400,76047805,2455,2455,2455,2455,0
|
|
20230613,110300,76047805,2455,2455,2455,2455,2
|
|
20230613,110200,76042895,2455,2455,2455,2455,0
|
|
20230613,110100,76042895,2455,2455,2455,2455,0
|
|
20230613,110000,76042895,2455,2455,2455,2455,0
|
|
20230613,105900,76042895,2455,2455,2455,2455,0
|
|
20230613,105800,76042895,2455,2455,2455,2455,0
|
|
20230613,105700,76042895,2455,2455,2455,2455,0
|
|
20230613,105600,76042895,2455,2455,2455,2455,0
|
|
20230613,105500,76042895,2455,2455,2455,2455,0
|
|
20230613,105400,76042895,2455,2455,2455,2455,0
|
|
20230613,105300,76042895,2455,2455,2455,2455,0
|
|
20230613,105200,76042895,2455,2455,2455,2455,0
|
|
20230613,105100,76042895,2455,2455,2455,2455,0
|
|
20230613,105000,76042895,2455,2455,2455,2455,0
|
|
20230613,104900,76042895,2455,2455,2455,2455,0
|
|
20230613,104800,76042895,2455,2455,2455,2455,0
|
|
20230613,104700,76042895,2455,2455,2455,2455,0
|
|
20230613,104600,76042895,2455,2455,2455,2455,0
|
|
20230613,104500,76042895,2455,2455,2455,2455,0
|
|
20230613,104400,76042895,2455,2455,2455,2455,0
|
|
20230613,104300,76042895,2455,2455,2455,2455,0
|
|
20230613,104200,76042895,2455,2455,2455,2455,0
|
|
20230613,104100,76042895,2455,2455,2455,2455,0
|
|
20230613,104000,76042895,2455,2455,2455,2455,0
|
|
20230613,103900,76042895,2455,2455,2455,2455,0
|
|
20230613,103800,76042895,2455,2445,2455,2445,4
|
|
20230613,103700,76033095,2445,2445,2445,2445,0
|
|
20230613,103600,76033095,2445,2445,2445,2445,0
|
|
20230613,103500,76033095,2445,2445,2445,2445,0
|
|
20230613,103400,76033095,2445,2455,2455,2445,4002
|
|
20230613,103300,66231030,2455,2455,2455,2455,0
|
|
20230613,103200,66231030,2455,2455,2455,2455,133
|
|
20230613,103100,65904515,2455,2455,2455,2455,0
|
|
20230613,103000,65904515,2455,2455,2455,2455,0
|
|
20230613,102900,65904515,2455,2455,2455,2455,1
|
|
20230613,102800,65902060,2460,2460,2460,2460,0
|
|
20230613,102700,65902060,2460,2460,2460,2460,0
|
|
20230613,102600,65902060,2460,2460,2460,2460,0
|
|
20230613,102500,65902060,2460,2460,2460,2460,0
|
|
20230613,102400,65902060,2460,2460,2460,2460,0
|
|
20230613,102300,65902060,2460,2460,2460,2460,0
|
|
20230613,102200,65902060,2460,2460,2460,2460,0
|
|
20230613,102100,65902060,2460,2460,2460,2460,300
|
|
20230613,102000,65164060,2450,2450,2450,2450,0
|
|
20230613,101900,65164060,2450,2450,2450,2450,0
|
|
20230613,101800,65164060,2450,2450,2450,2450,0
|
|
20230613,101700,65164060,2450,2450,2450,2450,0
|
|
20230613,101600,65164060,2450,2450,2450,2450,115
|
|
20230613,101500,64882310,2450,2450,2450,2450,0
|
|
20230613,101400,64882310,2450,2450,2450,2450,0
|
|
20230613,101300,64882310,2450,2450,2450,2450,0
|
|
20230613,101200,64882310,2450,2450,2450,2450,0
|
|
20230613,101100,64882310,2450,2450,2450,2450,0
|
|
20230613,101000,64882310,2450,2450,2450,2450,0
|
|
20230613,100900,64882310,2450,2450,2450,2450,0
|
|
20230613,100800,64882310,2450,2455,2455,2450,171
|
|
20230613,100700,64463355,2460,2460,2460,2460,0
|
|
20230613,100600,64463355,2460,2460,2460,2460,0
|
|
20230613,100500,64463355,2460,2460,2460,2460,50
|
|
20230613,100400,64340355,2460,2460,2460,2460,0
|
|
20230613,100300,64340355,2460,2460,2460,2460,0
|
|
20230613,100200,64340355,2460,2460,2460,2460,50
|
|
20230613,100100,64217355,2460,2460,2460,2460,0
|
|
20230613,100000,64217355,2460,2460,2460,2460,103
|
|
20230613,095900,63963975,2460,2460,2460,2460,14
|
|
20230613,095800,63929535,2450,2450,2450,2450,0
|
|
20230613,095700,63929535,2450,2450,2450,2450,245
|
|
20230613,095600,63329285,2450,2450,2450,2450,0
|
|
20230613,095500,63329285,2450,2455,2455,2450,17
|
|
20230613,095400,63287585,2455,2455,2455,2455,101
|
|
20230613,095300,63039630,2465,2465,2465,2465,0
|
|
20230613,095200,63039630,2465,2465,2465,2465,0
|
|
20230613,095100,63039630,2465,2465,2465,2465,0
|
|
20230613,095000,63039630,2465,2465,2465,2465,0
|
|
20230613,094900,63039630,2465,2465,2465,2465,0
|
|
20230613,094800,63039630,2465,2460,2465,2460,2
|
|
20230613,094700,63034705,2465,2460,2465,2455,867
|
|
20230613,094600,60906200,2460,2460,2460,2460,17
|
|
20230613,094500,60864380,2465,2460,2465,2455,2932
|
|
20230613,094400,53652425,2455,2455,2455,2455,50
|
|
20230613,094300,53529675,2445,2455,2455,2445,1990
|
|
20230613,094200,48656215,2450,2450,2450,2450,0
|
|
20230613,094100,48656215,2450,2450,2450,2450,0
|
|
20230613,094000,48656215,2450,2450,2450,2450,50
|
|
20230613,093900,48533715,2455,2455,2455,2455,1
|
|
20230613,093800,48531260,2455,2455,2455,2455,0
|
|
20230613,093700,48531260,2455,2455,2455,2455,1
|
|
20230613,093600,48528805,2460,2460,2460,2460,2
|
|
20230613,093500,48523885,2460,2460,2460,2460,0
|
|
20230613,093400,48523885,2460,2460,2460,2460,2049
|
|
20230613,093300,43483345,2460,2455,2460,2455,1926
|
|
20230613,093200,38750510,2455,2455,2455,2455,310
|
|
20230613,093100,37989460,2455,2455,2455,2455,1
|
|
20230613,093000,37987005,2455,2445,2455,2445,157
|
|
20230613,092900,37603010,2450,2450,2450,2450,20
|
|
20230613,092800,37554010,2455,2455,2455,2455,0
|
|
20230613,092700,37554010,2455,2455,2455,2455,0
|
|
20230613,092600,37554010,2455,2455,2455,2455,310
|
|
20230613,092500,36792960,2455,2455,2455,2455,216
|
|
20230613,092400,36262680,2455,2450,2455,2450,701
|
|
20230613,092300,34544300,2440,2450,2450,2440,2882
|
|
20230613,092200,27502880,2450,2450,2450,2450,100
|
|
20230613,092100,27257880,2455,2455,2455,2455,10
|
|
20230613,092000,27233330,2455,2455,2455,2455,0
|
|
20230613,091900,27233330,2455,2455,2455,2455,0
|
|
20230613,091800,27233330,2455,2455,2455,2455,0
|
|
20230613,091700,27233330,2455,2455,2455,2455,0
|
|
20230613,091600,27233330,2455,2455,2455,2455,10
|
|
20230613,091500,27208780,2455,2455,2455,2455,0
|
|
20230613,091400,27208780,2455,2455,2455,2455,4
|
|
20230613,091300,27198960,2455,2455,2455,2455,0
|
|
20230613,091200,27198960,2455,2455,2455,2455,200
|
|
20230613,091100,26707960,2445,2445,2445,2445,200
|
|
20230613,091000,26218960,2455,2455,2455,2455,0
|
|
20230613,090900,26218960,2455,2455,2455,2455,1
|
|
20230613,090800,26216505,2455,2455,2455,2455,901
|
|
20230613,090700,24004550,2440,2445,2445,2440,418
|
|
20230613,090600,22984375,2445,2445,2445,2445,99
|
|
20230613,090500,22742320,2450,2450,2450,2450,94
|
|
20230613,090400,22512020,2445,2445,2450,2445,5
|
|
20230613,090300,22499790,2450,2440,2450,2440,310
|
|
20230613,090200,21740790,2455,2455,2455,2440,2336
|
|
20230613,090100,16023160,2460,2450,2465,2450,658
|
|
20230613,090000,14411035,2465,2445,2470,2445,5893
|