609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190600,657597525,2550,2550,2550,2550,3715
|
|
20230612,190500,657597525,2550,2550,2550,2550,0
|
|
20230612,190400,657597525,2550,2550,2550,2550,0
|
|
20230612,190300,657597525,2550,2550,2550,2550,0
|
|
20230612,190200,657597525,2550,2550,2550,2550,0
|
|
20230612,190100,657597525,2550,2550,2550,2550,0
|
|
20230612,190000,657597525,2550,2550,2550,2550,0
|
|
20230612,185900,657597525,2550,2550,2550,2550,0
|
|
20230612,185800,657597525,2550,2550,2550,2550,0
|
|
20230612,185700,657597525,2550,2550,2550,2550,0
|
|
20230612,185600,657597525,2550,2550,2550,2550,0
|
|
20230612,185500,657597525,2550,2550,2550,2550,0
|
|
20230612,185400,657597525,2550,2550,2550,2550,0
|
|
20230612,185300,657597525,2550,2550,2550,2550,0
|
|
20230612,185200,657597525,2550,2550,2550,2550,0
|
|
20230612,185100,657597525,2550,2550,2550,2550,0
|
|
20230612,185000,657597525,2550,2550,2550,2550,0
|
|
20230612,184900,657597525,2550,2550,2550,2550,0
|
|
20230612,184800,657597525,2550,2550,2550,2550,0
|
|
20230612,184700,657597525,2550,2550,2550,2550,0
|
|
20230612,184600,657597525,2550,2550,2550,2550,0
|
|
20230612,184500,657597525,2550,2550,2550,2550,0
|
|
20230612,184400,657597525,2550,2550,2550,2550,0
|
|
20230612,184300,657597525,2550,2550,2550,2550,0
|
|
20230612,184200,657597525,2550,2550,2550,2550,0
|
|
20230612,184100,657597525,2550,2550,2550,2550,0
|
|
20230612,184000,657597525,2550,2550,2550,2550,0
|
|
20230612,183900,657597525,2550,2550,2550,2550,0
|
|
20230612,183800,657597525,2550,2550,2550,2550,0
|
|
20230612,183700,657597525,2550,2550,2550,2550,0
|
|
20230612,183600,657597525,2550,2550,2550,2550,3715
|
|
20230612,183500,657597525,2550,2550,2550,2550,0
|
|
20230612,183400,657597525,2550,2550,2550,2550,0
|
|
20230612,183300,657597525,2550,2550,2550,2550,0
|
|
20230612,183200,657597525,2550,2550,2550,2550,0
|
|
20230612,183100,657597525,2550,2550,2550,2550,0
|
|
20230612,183000,657597525,2550,2550,2550,2550,0
|
|
20230612,182900,657597525,2550,2550,2550,2550,0
|
|
20230612,182800,657597525,2550,2550,2550,2550,0
|
|
20230612,182700,657597525,2550,2550,2550,2550,0
|
|
20230612,182600,657597525,2550,2550,2550,2550,0
|
|
20230612,182500,657597525,2550,2550,2550,2550,0
|
|
20230612,182400,657597525,2550,2550,2550,2550,0
|
|
20230612,182300,657597525,2550,2550,2550,2550,0
|
|
20230612,182200,657597525,2550,2550,2550,2550,0
|
|
20230612,182100,657597525,2550,2550,2550,2550,0
|
|
20230612,182000,657597525,2550,2550,2550,2550,0
|
|
20230612,181900,657597525,2550,2550,2550,2550,0
|
|
20230612,181800,657597525,2550,2550,2550,2550,0
|
|
20230612,181700,657597525,2550,2550,2550,2550,0
|
|
20230612,181600,657597525,2550,2550,2550,2550,0
|
|
20230612,181500,657597525,2550,2550,2550,2550,0
|
|
20230612,181400,657597525,2550,2550,2550,2550,0
|
|
20230612,181300,657597525,2550,2550,2550,2550,0
|
|
20230612,181200,657597525,2550,2550,2550,2550,0
|
|
20230612,181100,657597525,2550,2550,2550,2550,0
|
|
20230612,181000,657597525,2550,2550,2550,2550,0
|
|
20230612,180900,657597525,2550,2550,2550,2550,0
|
|
20230612,180800,657597525,2550,2550,2550,2550,0
|
|
20230612,180700,657597525,2550,2550,2550,2550,0
|
|
20230612,180600,657597525,2550,2550,2550,2550,3715
|
|
20230612,180500,657597525,2550,2550,2550,2550,0
|
|
20230612,180400,657597525,2550,2550,2550,2550,0
|
|
20230612,180300,657597525,2550,2550,2550,2550,0
|
|
20230612,180200,657597525,2550,2550,2550,2550,0
|
|
20230612,180100,657597525,2550,2550,2550,2550,0
|
|
20230612,180000,657597525,2550,2550,2550,2550,0
|
|
20230612,175900,657597525,2550,2550,2550,2550,0
|
|
20230612,175800,657597525,2550,2550,2550,2550,0
|
|
20230612,175700,657597525,2550,2550,2550,2550,0
|
|
20230612,175600,657597525,2550,2550,2550,2550,0
|
|
20230612,175500,657597525,2550,2550,2550,2550,0
|
|
20230612,175400,657597525,2550,2550,2550,2550,0
|
|
20230612,175300,657597525,2550,2550,2550,2550,0
|
|
20230612,175200,657597525,2550,2550,2550,2550,0
|
|
20230612,175100,657597525,2550,2550,2550,2550,0
|
|
20230612,175000,657597525,2550,2550,2550,2550,0
|
|
20230612,174900,657597525,2550,2550,2550,2550,0
|
|
20230612,174800,657597525,2550,2550,2550,2550,0
|
|
20230612,174700,657597525,2550,2550,2550,2550,0
|
|
20230612,174600,657597525,2550,2550,2550,2550,0
|
|
20230612,174500,657597525,2550,2550,2550,2550,0
|
|
20230612,174400,657597525,2550,2550,2550,2550,0
|
|
20230612,174300,657597525,2550,2550,2550,2550,0
|
|
20230612,174200,657597525,2550,2550,2550,2550,0
|
|
20230612,174100,657597525,2550,2550,2550,2550,0
|
|
20230612,174000,657597525,2550,2550,2550,2550,0
|
|
20230612,173900,657597525,2550,2550,2550,2550,0
|
|
20230612,173800,657597525,2550,2550,2550,2550,0
|
|
20230612,173700,657597525,2550,2550,2550,2550,0
|
|
20230612,173600,657597525,2550,2550,2550,2550,3715
|
|
20230612,173500,657597525,2550,2550,2550,2550,0
|
|
20230612,173400,657597525,2550,2550,2550,2550,0
|
|
20230612,173300,657597525,2550,2550,2550,2550,0
|
|
20230612,173200,657597525,2550,2550,2550,2550,0
|
|
20230612,173100,657597525,2550,2550,2550,2550,0
|
|
20230612,173000,657597525,2550,2550,2550,2550,0
|
|
20230612,172900,657597525,2550,2550,2550,2550,0
|
|
20230612,172800,657597525,2550,2550,2550,2550,0
|
|
20230612,172700,657597525,2550,2550,2550,2550,0
|
|
20230612,172600,657597525,2550,2550,2550,2550,0
|
|
20230612,172500,657597525,2550,2550,2550,2550,0
|
|
20230612,172400,657597525,2550,2550,2550,2550,0
|
|
20230612,172300,657597525,2550,2550,2550,2550,0
|
|
20230612,172200,657597525,2550,2550,2550,2550,0
|
|
20230612,172100,657597525,2550,2550,2550,2550,0
|
|
20230612,172000,657597525,2550,2550,2550,2550,0
|
|
20230612,171900,657597525,2550,2550,2550,2550,0
|
|
20230612,171800,657597525,2550,2550,2550,2550,0
|
|
20230612,171700,657597525,2550,2550,2550,2550,0
|
|
20230612,171600,657597525,2550,2550,2550,2550,0
|
|
20230612,171500,657597525,2550,2550,2550,2550,0
|
|
20230612,171400,657597525,2550,2550,2550,2550,0
|
|
20230612,171300,657597525,2550,2550,2550,2550,0
|
|
20230612,171200,657597525,2550,2550,2550,2550,0
|
|
20230612,171100,657597525,2550,2550,2550,2550,0
|
|
20230612,171000,657597525,2550,2550,2550,2550,0
|
|
20230612,170900,657597525,2550,2550,2550,2550,0
|
|
20230612,170800,657597525,2550,2550,2550,2550,0
|
|
20230612,170700,657597525,2550,2550,2550,2550,0
|
|
20230612,170600,657597525,2550,2550,2550,2550,3715
|
|
20230612,170500,657597525,2550,2550,2550,2550,0
|
|
20230612,170400,657597525,2550,2550,2550,2550,0
|
|
20230612,170300,657597525,2550,2550,2550,2550,0
|
|
20230612,170200,657597525,2550,2550,2550,2550,0
|
|
20230612,170100,657597525,2550,2550,2550,2550,0
|
|
20230612,170000,657597525,2550,2550,2550,2550,0
|
|
20230612,165900,657597525,2550,2550,2550,2550,0
|
|
20230612,165800,657597525,2550,2550,2550,2550,0
|
|
20230612,165700,657597525,2550,2550,2550,2550,0
|
|
20230612,165600,657597525,2550,2550,2550,2550,0
|
|
20230612,165500,657597525,2550,2550,2550,2550,0
|
|
20230612,165400,657597525,2550,2550,2550,2550,0
|
|
20230612,165300,657597525,2550,2550,2550,2550,0
|
|
20230612,165200,657597525,2550,2550,2550,2550,0
|
|
20230612,165100,657597525,2550,2550,2550,2550,0
|
|
20230612,165000,657597525,2550,2550,2550,2550,0
|
|
20230612,164900,657597525,2550,2550,2550,2550,0
|
|
20230612,164800,657597525,2550,2550,2550,2550,0
|
|
20230612,164700,657597525,2550,2550,2550,2550,0
|
|
20230612,164600,657597525,2550,2550,2550,2550,0
|
|
20230612,164500,657597525,2550,2550,2550,2550,0
|
|
20230612,164400,657597525,2550,2550,2550,2550,0
|
|
20230612,164300,657597525,2550,2550,2550,2550,0
|
|
20230612,164200,657597525,2550,2550,2550,2550,0
|
|
20230612,164100,657597525,2550,2550,2550,2550,0
|
|
20230612,164000,657597525,2550,2550,2550,2550,0
|
|
20230612,163900,657597525,2550,2550,2550,2550,0
|
|
20230612,163800,657597525,2550,2550,2550,2550,0
|
|
20230612,163700,657597525,2550,2550,2550,2550,0
|
|
20230612,163600,657597525,2550,2550,2550,2550,3715
|
|
20230612,163500,657597525,2550,2550,2550,2550,0
|
|
20230612,163400,657597525,2550,2550,2550,2550,0
|
|
20230612,163300,657597525,2550,2550,2550,2550,0
|
|
20230612,163200,657597525,2550,2550,2550,2550,0
|
|
20230612,163100,657597525,2550,2550,2550,2550,0
|
|
20230612,163000,657597525,2550,2550,2550,2550,0
|
|
20230612,162900,657597525,2550,2550,2550,2550,0
|
|
20230612,162800,657597525,2550,2550,2550,2550,0
|
|
20230612,162700,657597525,2550,2550,2550,2550,0
|
|
20230612,162600,657597525,2550,2550,2550,2550,0
|
|
20230612,162500,657597525,2550,2550,2550,2550,0
|
|
20230612,162400,657597525,2550,2550,2550,2550,0
|
|
20230612,162300,657597525,2550,2550,2550,2550,0
|
|
20230612,162200,657597525,2550,2550,2550,2550,0
|
|
20230612,162100,657597525,2550,2550,2550,2550,0
|
|
20230612,162000,657597525,2550,2550,2550,2550,0
|
|
20230612,161900,657597525,2550,2550,2550,2550,0
|
|
20230612,161800,657597525,2550,2550,2550,2550,0
|
|
20230612,161700,657597525,2550,2550,2550,2550,0
|
|
20230612,161600,657597525,2550,2550,2550,2550,0
|
|
20230612,161500,657597525,2550,2550,2550,2550,0
|
|
20230612,161400,657597525,2550,2550,2550,2550,0
|
|
20230612,161300,657597525,2550,2550,2550,2550,0
|
|
20230612,161200,657597525,2550,2550,2550,2550,0
|
|
20230612,161100,657597525,2550,2550,2550,2550,0
|
|
20230612,161000,657597525,2550,2550,2550,2550,0
|
|
20230612,160900,657597525,2550,2550,2550,2550,0
|
|
20230612,160800,657597525,2550,2550,2550,2550,0
|
|
20230612,160700,657597525,2550,2550,2550,2550,0
|
|
20230612,160600,657597525,2550,2550,2550,2550,3715
|
|
20230612,160500,657597525,2550,2550,2550,2550,0
|
|
20230612,160400,657597525,2550,2550,2550,2550,0
|
|
20230612,160300,657597525,2550,2550,2550,2550,0
|
|
20230612,160200,657597525,2550,2550,2550,2550,0
|
|
20230612,160100,657597525,2550,2550,2550,2550,0
|
|
20230612,160000,657597525,2550,2550,2550,2550,0
|
|
20230612,155900,657597525,2550,2550,2550,2550,0
|
|
20230612,155800,657597525,2550,2550,2550,2550,0
|
|
20230612,155700,657597525,2550,2550,2550,2550,0
|
|
20230612,155600,657597525,2550,2550,2550,2550,0
|
|
20230612,155500,657597525,2550,2550,2550,2550,0
|
|
20230612,155400,657597525,2550,2550,2550,2550,0
|
|
20230612,155300,657597525,2550,2550,2550,2550,0
|
|
20230612,155200,657597525,2550,2550,2550,2550,0
|
|
20230612,155100,657597525,2550,2550,2550,2550,0
|
|
20230612,155000,657597525,2550,2550,2550,2550,0
|
|
20230612,154900,657597525,2550,2550,2550,2550,0
|
|
20230612,154800,657597525,2550,2550,2550,2550,0
|
|
20230612,154700,657597525,2550,2550,2550,2550,0
|
|
20230612,154600,657597525,2550,2550,2550,2550,0
|
|
20230612,154500,657597525,2550,2550,2550,2550,0
|
|
20230612,154400,657597525,2550,2550,2550,2550,0
|
|
20230612,154300,657597525,2550,2550,2550,2550,0
|
|
20230612,154200,657597525,2550,2550,2550,2550,0
|
|
20230612,154100,657597525,2550,2550,2550,2550,0
|
|
20230612,154000,657597525,2550,2550,2550,2550,0
|
|
20230612,153900,657597525,2550,2550,2550,2550,0
|
|
20230612,153800,657597525,2550,2550,2550,2550,0
|
|
20230612,153700,657597525,2550,2550,2550,2550,0
|
|
20230612,153600,657597525,2550,2550,2550,2550,3715
|
|
20230612,153500,657597525,2550,2550,2550,2550,0
|
|
20230612,153400,657597525,2550,2550,2550,2550,0
|
|
20230612,153300,657597525,2550,2550,2550,2550,0
|
|
20230612,153200,657597525,2550,2550,2550,2550,0
|
|
20230612,153100,657597525,2550,2550,2550,2550,0
|
|
20230612,153000,657597525,2550,2550,2550,2550,3715
|
|
20230612,152900,648124275,2550,2550,2550,2550,0
|
|
20230612,152800,648124275,2550,2550,2550,2550,0
|
|
20230612,152700,648124275,2550,2550,2550,2550,0
|
|
20230612,152600,648124275,2550,2550,2550,2550,0
|
|
20230612,152500,648124275,2550,2550,2550,2550,0
|
|
20230612,152400,648124275,2550,2550,2550,2550,0
|
|
20230612,152300,648124275,2550,2550,2550,2550,0
|
|
20230612,152200,648124275,2550,2550,2550,2550,0
|
|
20230612,152100,648124275,2550,2550,2550,2550,0
|
|
20230612,152000,648124275,2550,2550,2550,2550,0
|
|
20230612,151900,648124275,2550,2560,2560,2550,25
|
|
20230612,151800,648060450,2550,2555,2555,2550,250
|
|
20230612,151700,647422850,2560,2560,2560,2560,1
|
|
20230612,151600,647420290,2545,2555,2555,2545,6759
|
|
20230612,151500,630186055,2560,2555,2560,2555,2
|
|
20230612,151400,630180940,2560,2555,2560,2555,3
|
|
20230612,151300,630173270,2555,2555,2560,2555,103
|
|
20230612,151200,629910100,2560,2560,2560,2555,3
|
|
20230612,151100,629902425,2555,2555,2560,2555,3
|
|
20230612,151000,629894755,2560,2555,2560,2555,2
|
|
20230612,150900,629889640,2555,2555,2560,2555,1869
|
|
20230612,150800,625114340,2555,2555,2555,2555,242
|
|
20230612,150700,624496030,2560,2555,2560,2555,784
|
|
20230612,150600,622492905,2555,2555,2555,2555,602
|
|
20230612,150500,620954795,2555,2565,2565,2555,202
|
|
20230612,150400,620436675,2555,2555,2565,2555,103
|
|
20230612,150300,620173500,2565,2555,2565,2555,205
|
|
20230612,150200,619647695,2565,2555,2565,2555,273
|
|
20230612,150100,618949680,2555,2555,2565,2555,503
|
|
20230612,150000,617664505,2555,2555,2565,2555,3
|
|
20230612,145900,617656830,2565,2565,2565,2565,500
|
|
20230612,145800,616374330,2565,2565,2565,2565,150
|
|
20230612,145700,615989580,2565,2565,2565,2565,1
|
|
20230612,145600,615987015,2550,2555,2555,2550,266
|
|
20230612,145500,615308540,2565,2565,2565,2565,3
|
|
20230612,145400,615300845,2565,2555,2565,2555,501
|
|
20230612,145300,614020780,2565,2565,2565,2565,0
|
|
20230612,145200,614020780,2565,2565,2565,2565,1
|
|
20230612,145100,614018215,2555,2555,2555,2555,50
|
|
20230612,145000,613890465,2550,2550,2550,2550,0
|
|
20230612,144900,613890465,2550,2555,2555,2550,6920
|
|
20230612,144800,596227115,2560,2565,2565,2560,2907
|
|
20230612,144700,588785190,2565,2565,2565,2565,0
|
|
20230612,144600,588785190,2565,2565,2565,2565,50
|
|
20230612,144500,588656940,2565,2560,2565,2560,120
|
|
20230612,144400,588349635,2565,2565,2565,2565,0
|
|
20230612,144300,588349635,2565,2565,2565,2565,0
|
|
20230612,144200,588349635,2565,2565,2565,2565,0
|
|
20230612,144100,588349635,2565,2565,2565,2565,10
|
|
20230612,144000,588323985,2560,2565,2565,2560,71
|
|
20230612,143900,588142120,2555,2555,2555,2555,1
|
|
20230612,143800,588139565,2565,2565,2565,2565,4
|
|
20230612,143700,588129305,2565,2560,2565,2560,4945
|
|
20230612,143600,575470100,2570,2570,2570,2570,0
|
|
20230612,143500,575470100,2570,2570,2570,2570,0
|
|
20230612,143400,575470100,2570,2560,2570,2560,801
|
|
20230612,143300,573419530,2565,2565,2565,2565,2571
|
|
20230612,143200,566824915,2570,2570,2570,2570,1
|
|
20230612,143100,566822345,2565,2565,2565,2565,547
|
|
20230612,143000,565419290,2565,2565,2565,2565,1
|
|
20230612,142900,565416725,2570,2570,2570,2570,0
|
|
20230612,142800,565416725,2570,2570,2570,2570,0
|
|
20230612,142700,565416725,2570,2570,2570,2570,0
|
|
20230612,142600,565416725,2570,2570,2570,2570,0
|
|
20230612,142500,565416725,2570,2570,2570,2570,0
|
|
20230612,142400,565416725,2570,2570,2570,2570,483
|
|
20230612,142300,564175415,2570,2570,2570,2570,0
|
|
20230612,142200,564175415,2570,2570,2570,2570,0
|
|
20230612,142100,564175415,2570,2570,2570,2570,0
|
|
20230612,142000,564175415,2570,2570,2570,2570,0
|
|
20230612,141900,564175415,2570,2570,2570,2570,1
|
|
20230612,141800,564172845,2565,2570,2570,2565,214
|
|
20230612,141700,563623930,2565,2570,2570,2565,201
|
|
20230612,141600,563108360,2570,2570,2570,2570,0
|
|
20230612,141500,563108360,2570,2570,2570,2570,0
|
|
20230612,141400,563108360,2570,2570,2570,2570,2
|
|
20230612,141300,563103220,2570,2570,2570,2570,17
|
|
20230612,141200,563059530,2565,2565,2565,2565,90
|
|
20230612,141100,562828680,2565,2565,2565,2565,1
|
|
20230612,141000,562826115,2560,2565,2565,2560,1040
|
|
20230612,140900,560158565,2565,2565,2565,2565,0
|
|
20230612,140800,560158565,2565,2565,2565,2565,0
|
|
20230612,140700,560158565,2565,2565,2565,2565,22
|
|
20230612,140600,560102135,2565,2565,2565,2565,563
|
|
20230612,140500,558658040,2565,2565,2565,2565,491
|
|
20230612,140400,557398625,2570,2570,2570,2570,0
|
|
20230612,140300,557398625,2570,2570,2570,2560,115
|
|
20230612,140200,557104185,2570,2570,2570,2570,0
|
|
20230612,140100,557104185,2570,2560,2570,2560,888
|
|
20230612,140000,554830895,2560,2560,2560,2560,1
|
|
20230612,135900,554828335,2555,2555,2555,2555,1000
|
|
20230612,135800,552273335,2560,2560,2560,2560,1
|
|
20230612,135700,552270775,2555,2560,2560,2555,502
|
|
20230612,135600,550987200,2570,2570,2570,2570,491
|
|
20230612,135500,549725330,2570,2570,2570,2570,0
|
|
20230612,135400,549725330,2570,2565,2570,2565,10
|
|
20230612,135300,549699635,2565,2560,2565,2560,2
|
|
20230612,135200,549694510,2570,2570,2570,2570,0
|
|
20230612,135100,549694510,2570,2570,2570,2570,0
|
|
20230612,135000,549694510,2570,2570,2570,2570,0
|
|
20230612,134900,549694510,2570,2560,2570,2560,84
|
|
20230612,134800,549479460,2565,2565,2565,2565,392
|
|
20230612,134700,548473980,2565,2565,2565,2565,8
|
|
20230612,134600,548453460,2570,2570,2570,2570,0
|
|
20230612,134500,548453460,2570,2570,2570,2570,13
|
|
20230612,134400,548420050,2570,2570,2570,2570,11
|
|
20230612,134300,548391780,2570,2560,2570,2560,4308
|
|
20230612,134200,537363290,2565,2565,2565,2565,100
|
|
20230612,134100,537106790,2565,2570,2570,2565,1152
|
|
20230612,134000,534151860,2570,2570,2570,2570,1084
|
|
20230612,133900,531365980,2570,2570,2570,2570,0
|
|
20230612,133800,531365980,2570,2570,2570,2570,75
|
|
20230612,133700,531173230,2570,2570,2570,2570,20
|
|
20230612,133600,531121830,2570,2570,2570,2570,1146
|
|
20230612,133500,528176610,2575,2575,2575,2575,0
|
|
20230612,133400,528176610,2575,2575,2575,2575,1
|
|
20230612,133300,528174035,2575,2575,2575,2575,853
|
|
20230612,133200,525977560,2580,2580,2580,2580,46
|
|
20230612,133100,525858880,2580,2580,2580,2580,1
|
|
20230612,133000,525856300,2575,2575,2575,2575,0
|
|
20230612,132900,525856300,2575,2575,2575,2575,0
|
|
20230612,132800,525856300,2575,2575,2575,2575,0
|
|
20230612,132700,525856300,2575,2575,2575,2575,0
|
|
20230612,132600,525856300,2575,2575,2575,2575,0
|
|
20230612,132500,525856300,2575,2575,2575,2575,794
|
|
20230612,132400,523811750,2580,2580,2580,2580,0
|
|
20230612,132300,523811750,2580,2580,2580,2580,0
|
|
20230612,132200,523811750,2580,2580,2580,2580,0
|
|
20230612,132100,523811750,2580,2580,2580,2580,0
|
|
20230612,132000,523811750,2580,2580,2580,2580,0
|
|
20230612,131900,523811750,2580,2580,2580,2580,0
|
|
20230612,131800,523811750,2580,2580,2580,2580,50
|
|
20230612,131700,523682750,2580,2580,2580,2580,0
|
|
20230612,131600,523682750,2580,2580,2580,2580,1
|
|
20230612,131500,523680170,2575,2575,2575,2575,90
|
|
20230612,131400,523448420,2580,2580,2580,2580,0
|
|
20230612,131300,523448420,2580,2580,2580,2580,40
|
|
20230612,131200,523345220,2580,2580,2580,2580,155
|
|
20230612,131100,522945320,2580,2580,2580,2580,200
|
|
20230612,131000,522429320,2580,2580,2580,2580,0
|
|
20230612,130900,522429320,2580,2580,2580,2580,0
|
|
20230612,130800,522429320,2580,2580,2580,2580,0
|
|
20230612,130700,522429320,2580,2570,2580,2570,12
|
|
20230612,130600,522398460,2570,2570,2570,2570,0
|
|
20230612,130500,522398460,2570,2570,2570,2570,31
|
|
20230612,130400,522318790,2570,2570,2570,2570,0
|
|
20230612,130300,522318790,2570,2575,2575,2570,812
|
|
20230612,130200,520230350,2580,2580,2580,2580,0
|
|
20230612,130100,520230350,2580,2580,2580,2580,4
|
|
20230612,130000,520220030,2580,2580,2580,2580,0
|
|
20230612,125900,520220030,2580,2580,2580,2580,0
|
|
20230612,125800,520220030,2580,2570,2580,2570,5
|
|
20230612,125700,520207170,2580,2580,2580,2570,252
|
|
20230612,125600,519559010,2570,2570,2570,2570,1
|
|
20230612,125500,519556440,2580,2575,2580,2575,200
|
|
20230612,125400,519040765,2570,2575,2580,2570,2151
|
|
20230612,125300,513494930,2575,2575,2575,2575,0
|
|
20230612,125200,513494930,2575,2575,2575,2575,515
|
|
20230612,125100,512168805,2575,2575,2575,2575,100
|
|
20230612,125000,511911305,2575,2575,2575,2575,0
|
|
20230612,124900,511911305,2575,2575,2575,2575,0
|
|
20230612,124800,511911305,2575,2575,2575,2575,0
|
|
20230612,124700,511911305,2575,2575,2575,2575,0
|
|
20230612,124600,511911305,2575,2575,2575,2575,0
|
|
20230612,124500,511911305,2575,2575,2575,2575,1
|
|
20230612,124400,511908730,2570,2570,2570,2570,0
|
|
20230612,124300,511908730,2570,2570,2570,2570,0
|
|
20230612,124200,511908730,2570,2575,2575,2570,130
|
|
20230612,124100,511574480,2575,2570,2575,2570,1031
|
|
20230612,124000,508919805,2575,2575,2575,2575,1
|
|
20230612,123900,508917230,2570,2575,2575,2570,98
|
|
20230612,123800,508665365,2570,2565,2570,2565,7020
|
|
20230612,123700,490648965,2565,2565,2565,2565,0
|
|
20230612,123600,490648965,2565,2565,2565,2565,0
|
|
20230612,123500,490648965,2565,2565,2565,2565,2252
|
|
20230612,123400,484872585,2565,2565,2565,2565,377
|
|
20230612,123300,483905580,2570,2565,2570,2565,327
|
|
20230612,123200,483066575,2565,2565,2565,2565,0
|
|
20230612,123100,483066575,2565,2565,2565,2565,0
|
|
20230612,123000,483066575,2565,2565,2565,2565,40
|
|
20230612,122900,482963975,2570,2570,2570,2570,30
|
|
20230612,122800,482886875,2565,2565,2565,2565,1
|
|
20230612,122700,482884310,2565,2565,2565,2565,0
|
|
20230612,122600,482884310,2565,2565,2565,2565,0
|
|
20230612,122500,482884310,2565,2565,2565,2565,275
|
|
20230612,122400,482178935,2565,2565,2565,2565,30
|
|
20230612,122300,482101985,2570,2570,2570,2570,0
|
|
20230612,122200,482101985,2570,2570,2570,2570,1
|
|
20230612,122100,482099415,2570,2570,2570,2570,15
|
|
20230612,122000,482060865,2570,2570,2570,2570,20
|
|
20230612,121900,482009465,2570,2570,2570,2570,0
|
|
20230612,121800,482009465,2570,2570,2570,2570,0
|
|
20230612,121700,482009465,2570,2570,2570,2570,10
|
|
20230612,121600,481983765,2570,2570,2570,2570,30
|
|
20230612,121500,481906665,2570,2570,2570,2570,100
|
|
20230612,121400,481649665,2570,2570,2570,2570,0
|
|
20230612,121300,481649665,2570,2570,2570,2570,74
|
|
20230612,121200,481459485,2565,2565,2565,2565,50
|
|
20230612,121100,481331235,2565,2565,2565,2565,0
|
|
20230612,121000,481331235,2565,2565,2565,2565,0
|
|
20230612,120900,481331235,2565,2570,2570,2565,59
|
|
20230612,120800,481179750,2570,2570,2570,2570,301
|
|
20230612,120700,480406180,2570,2570,2570,2570,0
|
|
20230612,120600,480406180,2570,2565,2570,2565,101
|
|
20230612,120500,480147110,2570,2570,2570,2570,4700
|
|
20230612,120400,468068110,2570,2570,2570,2565,392
|
|
20230612,120300,467062010,2570,2570,2570,2570,0
|
|
20230612,120200,467062010,2570,2570,2570,2570,0
|
|
20230612,120100,467062010,2570,2570,2570,2570,3000
|
|
20230612,120000,459352010,2575,2575,2575,2575,0
|
|
20230612,115900,459352010,2575,2575,2575,2575,0
|
|
20230612,115800,459352010,2575,2575,2575,2575,0
|
|
20230612,115700,459352010,2575,2575,2575,2575,0
|
|
20230612,115600,459352010,2575,2575,2575,2575,0
|
|
20230612,115500,459352010,2575,2575,2575,2575,0
|
|
20230612,115400,459352010,2575,2575,2575,2575,97
|
|
20230612,115300,459102235,2575,2575,2575,2575,0
|
|
20230612,115200,459102235,2575,2575,2575,2575,0
|
|
20230612,115100,459102235,2575,2575,2575,2575,389
|
|
20230612,115000,458100560,2570,2570,2570,2570,1164
|
|
20230612,114900,455109080,2575,2570,2575,2570,600
|
|
20230612,114800,453564580,2575,2575,2575,2575,0
|
|
20230612,114700,453564580,2575,2575,2575,2575,2
|
|
20230612,114600,453559430,2575,2575,2575,2575,0
|
|
20230612,114500,453559430,2575,2575,2575,2575,1941
|
|
20230612,114400,448561355,2575,2575,2575,2575,0
|
|
20230612,114300,448561355,2575,2575,2575,2575,0
|
|
20230612,114200,448561355,2575,2575,2575,2575,0
|
|
20230612,114100,448561355,2575,2575,2575,2575,0
|
|
20230612,114000,448561355,2575,2575,2575,2575,100
|
|
20230612,113900,448303855,2575,2575,2575,2575,50
|
|
20230612,113800,448175105,2575,2575,2575,2575,105
|
|
20230612,113700,447904730,2575,2575,2575,2575,0
|
|
20230612,113600,447904730,2575,2575,2575,2570,20
|
|
20230612,113500,447853235,2570,2570,2570,2570,0
|
|
20230612,113400,447853235,2570,2570,2570,2570,0
|
|
20230612,113300,447853235,2570,2570,2570,2570,0
|
|
20230612,113200,447853235,2570,2570,2570,2570,0
|
|
20230612,113100,447853235,2570,2570,2570,2570,50
|
|
20230612,113000,447724735,2570,2570,2570,2570,0
|
|
20230612,112900,447724735,2570,2575,2575,2570,1439
|
|
20230612,112800,444026295,2575,2570,2575,2570,80
|
|
20230612,112700,443820495,2580,2575,2580,2570,186
|
|
20230612,112600,443341620,2575,2575,2575,2575,0
|
|
20230612,112500,443341620,2575,2575,2575,2575,560
|
|
20230612,112400,441899620,2575,2575,2575,2575,0
|
|
20230612,112300,441899620,2575,2575,2575,2575,0
|
|
20230612,112200,441899620,2575,2575,2575,2575,0
|
|
20230612,112100,441899620,2575,2575,2575,2575,0
|
|
20230612,112000,441899620,2575,2570,2575,2570,1500
|
|
20230612,111900,438042120,2575,2575,2575,2575,0
|
|
20230612,111800,438042120,2575,2575,2575,2575,1
|
|
20230612,111700,438039545,2570,2580,2580,2570,90
|
|
20230612,111600,437808225,2570,2570,2570,2570,19
|
|
20230612,111500,437759395,2580,2580,2580,2580,0
|
|
20230612,111400,437759395,2580,2580,2580,2580,0
|
|
20230612,111300,437759395,2580,2580,2580,2580,116
|
|
20230612,111200,437460115,2580,2580,2580,2580,1
|
|
20230612,111100,437457535,2570,2570,2570,2570,0
|
|
20230612,111000,437457535,2570,2570,2570,2570,300
|
|
20230612,110900,436686535,2580,2580,2580,2580,175
|
|
20230612,110800,436235035,2580,2580,2580,2580,0
|
|
20230612,110700,436235035,2580,2580,2580,2580,0
|
|
20230612,110600,436235035,2580,2580,2580,2580,0
|
|
20230612,110500,436235035,2580,2580,2580,2580,0
|
|
20230612,110400,436235035,2580,2580,2580,2580,1
|
|
20230612,110300,436232455,2575,2575,2575,2575,1
|
|
20230612,110200,436229880,2580,2580,2580,2580,0
|
|
20230612,110100,436229880,2580,2580,2580,2580,0
|
|
20230612,110000,436229880,2580,2580,2580,2580,0
|
|
20230612,105900,436229880,2580,2580,2580,2580,5
|
|
20230612,105800,436216980,2580,2580,2580,2580,300
|
|
20230612,105700,435442980,2580,2575,2580,2565,3453
|
|
20230612,105600,426568750,2575,2575,2575,2575,0
|
|
20230612,105500,426568750,2575,2575,2575,2575,1
|
|
20230612,105400,426566175,2570,2570,2570,2570,0
|
|
20230612,105300,426566175,2570,2570,2570,2570,1562
|
|
20230612,105200,422551835,2575,2575,2575,2575,833
|
|
20230612,105100,420406860,2575,2575,2575,2575,10
|
|
20230612,105000,420381110,2575,2575,2575,2575,0
|
|
20230612,104900,420381110,2575,2580,2580,2575,46
|
|
20230612,104800,420262640,2575,2575,2575,2575,1007
|
|
20230612,104700,417669615,2575,2575,2575,2575,98
|
|
20230612,104600,417417265,2575,2575,2575,2575,10
|
|
20230612,104500,417391515,2575,2575,2575,2575,300
|
|
20230612,104400,416619015,2575,2575,2575,2575,0
|
|
20230612,104300,416619015,2575,2580,2580,2575,175
|
|
20230612,104200,416168145,2580,2580,2580,2580,0
|
|
20230612,104100,416168145,2580,2580,2580,2580,10
|
|
20230612,104000,416142345,2580,2580,2580,2580,0
|
|
20230612,103900,416142345,2580,2575,2580,2575,130
|
|
20230612,103800,415807345,2580,2580,2580,2580,1
|
|
20230612,103700,415804765,2575,2575,2575,2575,0
|
|
20230612,103600,415804765,2575,2575,2575,2575,0
|
|
20230612,103500,415804765,2575,2575,2575,2575,0
|
|
20230612,103400,415804765,2575,2580,2580,2575,501
|
|
20230612,103300,414514685,2580,2580,2580,2580,16
|
|
20230612,103200,414473405,2580,2580,2580,2580,101
|
|
20230612,103100,414212825,2580,2590,2590,2580,200
|
|
20230612,103000,413695825,2580,2580,2580,2575,382
|
|
20230612,102900,412710385,2580,2580,2580,2580,55
|
|
20230612,102800,412568485,2580,2590,2590,2580,1088
|
|
20230612,102700,409761415,2590,2590,2590,2590,4
|
|
20230612,102600,409751055,2590,2590,2590,2590,6
|
|
20230612,102500,409735515,2590,2590,2590,2590,1
|
|
20230612,102400,409732925,2590,2590,2590,2590,33
|
|
20230612,102300,409647455,2590,2585,2590,2585,119
|
|
20230612,102200,409339735,2585,2585,2585,2585,202
|
|
20230612,102100,408817565,2585,2585,2585,2585,2
|
|
20230612,102000,408812395,2585,2580,2585,2580,1249
|
|
20230612,101900,405589955,2585,2585,2585,2585,140
|
|
20230612,101800,405228055,2590,2590,2590,2590,3
|
|
20230612,101700,405220285,2585,2585,2590,2585,63
|
|
20230612,101600,405057425,2590,2590,2590,2585,33
|
|
20230612,101500,404972105,2590,2590,2590,2590,1
|
|
20230612,101400,404969515,2590,2590,2590,2590,56
|
|
20230612,101300,404824475,2590,2590,2590,2590,2
|
|
20230612,101200,404819295,2590,2590,2590,2590,21
|
|
20230612,101100,404764905,2590,2590,2590,2590,3
|
|
20230612,101000,404757135,2580,2570,2580,2570,2172
|
|
20230612,100900,399160725,2575,2575,2575,2575,777
|
|
20230612,100800,397159950,2575,2575,2575,2575,3
|
|
20230612,100700,397152225,2575,2575,2575,2575,3
|
|
20230612,100600,397144500,2575,2575,2575,2575,22
|
|
20230612,100500,397087850,2575,2570,2575,2570,1004
|
|
20230612,100400,394507560,2570,2565,2570,2565,733
|
|
20230612,100300,392626965,2570,2575,2575,2570,6380
|
|
20230612,100200,376230345,2570,2575,2575,2570,584
|
|
20230612,100100,374729310,2575,2575,2575,2575,22
|
|
20230612,100000,374672660,2575,2575,2575,2575,108
|
|
20230612,095900,374394560,2570,2570,2575,2570,1396
|
|
20230612,095800,370801795,2575,2580,2580,2575,1757
|
|
20230612,095700,366277510,2580,2575,2580,2575,212
|
|
20230612,095600,365731550,2580,2580,2580,2580,2
|
|
20230612,095500,365726390,2580,2580,2580,2575,3560
|
|
20230612,095400,356554375,2580,2585,2585,2580,6518
|
|
20230612,095300,339737925,2585,2585,2585,2585,128
|
|
20230612,095200,339407045,2585,2590,2590,2585,172
|
|
20230612,095100,338962410,2590,2590,2590,2590,1
|
|
20230612,095000,338959820,2590,2590,2590,2590,53
|
|
20230612,094900,338822550,2590,2590,2590,2590,2
|
|
20230612,094800,338817370,2590,2590,2590,2590,2
|
|
20230612,094700,338812190,2590,2590,2590,2585,1020
|
|
20230612,094600,336172975,2590,2590,2590,2590,1
|
|
20230612,094500,336170385,2590,2590,2590,2585,1070
|
|
20230612,094400,333403425,2590,2590,2595,2590,792
|
|
20230612,094300,331351990,2590,2590,2590,2590,201
|
|
20230612,094200,330831400,2590,2590,2590,2590,5
|
|
20230612,094100,330818450,2590,2585,2590,2585,142
|
|
20230612,094000,330451375,2585,2585,2585,2580,1189
|
|
20230612,093900,327383725,2585,2590,2590,2585,357
|
|
20230612,093800,326460860,2590,2585,2590,2585,758
|
|
20230612,093700,324501405,2585,2585,2585,2580,523
|
|
20230612,093600,323151950,2585,2585,2585,2585,0
|
|
20230612,093500,323151950,2585,2590,2590,2585,1172
|
|
20230612,093400,320122320,2590,2585,2590,2580,1080
|
|
20230612,093300,317334150,2585,2585,2585,2585,150
|
|
20230612,093200,316946400,2585,2585,2585,2585,5
|
|
20230612,093100,316933475,2585,2580,2585,2580,2438
|
|
20230612,093000,310643020,2580,2580,2580,2580,15
|
|
20230612,092900,310604320,2580,2575,2580,2575,2491
|
|
20230612,092800,304187700,2580,2580,2580,2580,271
|
|
20230612,092700,303488520,2580,2580,2580,2575,57
|
|
20230612,092600,303341710,2580,2580,2580,2580,368
|
|
20230612,092500,302392270,2580,2575,2580,2575,305
|
|
20230612,092400,301606875,2575,2575,2575,2575,75
|
|
20230612,092300,301413750,2580,2580,2585,2580,1070
|
|
20230612,092200,298653145,2580,2580,2585,2580,1237
|
|
20230612,092100,295461670,2585,2580,2585,2580,2140
|
|
20230612,092000,289935195,2580,2585,2585,2580,814
|
|
20230612,091900,287834505,2585,2585,2590,2585,130
|
|
20230612,091800,287498450,2585,2585,2585,2585,387
|
|
20230612,091700,286498055,2580,2585,2585,2580,739
|
|
20230612,091600,284587760,2585,2585,2585,2585,195
|
|
20230612,091500,284083685,2585,2580,2585,2580,449
|
|
20230612,091400,282925100,2580,2590,2595,2580,3617
|
|
20230612,091300,273576845,2590,2595,2595,2590,323
|
|
20230612,091200,272738740,2580,2590,2590,2580,6177
|
|
20230612,091100,256789520,2580,2580,2600,2580,585
|
|
20230612,091000,255276760,2580,2590,2595,2580,8905
|
|
20230612,090900,232270655,2595,2595,2595,2595,1863
|
|
20230612,090800,227436170,2600,2595,2600,2590,1521
|
|
20230612,090700,223490960,2600,2600,2600,2595,1742
|
|
20230612,090600,218966555,2600,2590,2600,2585,3296
|
|
20230612,090500,210421980,2590,2595,2595,2590,2770
|
|
20230612,090400,203247400,2590,2605,2605,2590,2999
|
|
20230612,090300,195455585,2600,2590,2600,2590,5695
|
|
20230612,090200,180670395,2590,2585,2600,2585,10358
|
|
20230612,090100,153852845,2585,2590,2595,2585,5703
|
|
20230612,090000,139085970,2590,2615,2620,2590,43722
|