652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194900,149337465,2885,2885,2885,2885,1236
|
|
20230607,194800,149337465,2885,2885,2885,2885,0
|
|
20230607,194700,149337465,2885,2885,2885,2885,0
|
|
20230607,194600,149337465,2885,2885,2885,2885,0
|
|
20230607,194500,149337465,2885,2885,2885,2885,0
|
|
20230607,194400,149337465,2885,2885,2885,2885,0
|
|
20230607,194300,149337465,2885,2885,2885,2885,0
|
|
20230607,194200,149337465,2885,2885,2885,2885,0
|
|
20230607,194100,149337465,2885,2885,2885,2885,0
|
|
20230607,194000,149337465,2885,2885,2885,2885,0
|
|
20230607,193900,149337465,2885,2885,2885,2885,0
|
|
20230607,193800,149337465,2885,2885,2885,2885,0
|
|
20230607,193700,149337465,2885,2885,2885,2885,0
|
|
20230607,193600,149337465,2885,2885,2885,2885,0
|
|
20230607,193500,149337465,2885,2885,2885,2885,0
|
|
20230607,193400,149337465,2885,2885,2885,2885,0
|
|
20230607,193300,149337465,2885,2885,2885,2885,0
|
|
20230607,193200,149337465,2885,2885,2885,2885,0
|
|
20230607,193100,149337465,2885,2885,2885,2885,0
|
|
20230607,193000,149337465,2885,2885,2885,2885,0
|
|
20230607,192900,149337465,2885,2885,2885,2885,0
|
|
20230607,192800,149337465,2885,2885,2885,2885,0
|
|
20230607,192700,149337465,2885,2885,2885,2885,0
|
|
20230607,192600,149337465,2885,2885,2885,2885,0
|
|
20230607,192500,149337465,2885,2885,2885,2885,0
|
|
20230607,192400,149337465,2885,2885,2885,2885,0
|
|
20230607,192300,149337465,2885,2885,2885,2885,0
|
|
20230607,192200,149337465,2885,2885,2885,2885,0
|
|
20230607,192100,149337465,2885,2885,2885,2885,0
|
|
20230607,192000,149337465,2885,2885,2885,2885,0
|
|
20230607,191900,149337465,2885,2885,2885,2885,1236
|
|
20230607,191800,149337465,2885,2885,2885,2885,0
|
|
20230607,191700,149337465,2885,2885,2885,2885,0
|
|
20230607,191600,149337465,2885,2885,2885,2885,0
|
|
20230607,191500,149337465,2885,2885,2885,2885,0
|
|
20230607,191400,149337465,2885,2885,2885,2885,0
|
|
20230607,191300,149337465,2885,2885,2885,2885,0
|
|
20230607,191200,149337465,2885,2885,2885,2885,0
|
|
20230607,191100,149337465,2885,2885,2885,2885,0
|
|
20230607,191000,149337465,2885,2885,2885,2885,0
|
|
20230607,190900,149337465,2885,2885,2885,2885,0
|
|
20230607,190800,149337465,2885,2885,2885,2885,0
|
|
20230607,190700,149337465,2885,2885,2885,2885,0
|
|
20230607,190600,149337465,2885,2885,2885,2885,0
|
|
20230607,190500,149337465,2885,2885,2885,2885,0
|
|
20230607,190400,149337465,2885,2885,2885,2885,0
|
|
20230607,190300,149337465,2885,2885,2885,2885,0
|
|
20230607,190200,149337465,2885,2885,2885,2885,0
|
|
20230607,190100,149337465,2885,2885,2885,2885,0
|
|
20230607,190000,149337465,2885,2885,2885,2885,0
|
|
20230607,185900,149337465,2885,2885,2885,2885,0
|
|
20230607,185800,149337465,2885,2885,2885,2885,0
|
|
20230607,185700,149337465,2885,2885,2885,2885,0
|
|
20230607,185600,149337465,2885,2885,2885,2885,0
|
|
20230607,185500,149337465,2885,2885,2885,2885,0
|
|
20230607,185400,149337465,2885,2885,2885,2885,0
|
|
20230607,185300,149337465,2885,2885,2885,2885,0
|
|
20230607,185200,149337465,2885,2885,2885,2885,0
|
|
20230607,185100,149337465,2885,2885,2885,2885,0
|
|
20230607,185000,149337465,2885,2885,2885,2885,0
|
|
20230607,184900,149337465,2885,2885,2885,2885,1236
|
|
20230607,184800,149337465,2885,2885,2885,2885,0
|
|
20230607,184700,149337465,2885,2885,2885,2885,0
|
|
20230607,184600,149337465,2885,2885,2885,2885,0
|
|
20230607,184500,149337465,2885,2885,2885,2885,0
|
|
20230607,184400,149337465,2885,2885,2885,2885,0
|
|
20230607,184300,149337465,2885,2885,2885,2885,0
|
|
20230607,184200,149337465,2885,2885,2885,2885,0
|
|
20230607,184100,149337465,2885,2885,2885,2885,0
|
|
20230607,184000,149337465,2885,2885,2885,2885,0
|
|
20230607,183900,149337465,2885,2885,2885,2885,0
|
|
20230607,183800,149337465,2885,2885,2885,2885,0
|
|
20230607,183700,149337465,2885,2885,2885,2885,0
|
|
20230607,183600,149337465,2885,2885,2885,2885,0
|
|
20230607,183500,149337465,2885,2885,2885,2885,0
|
|
20230607,183400,149337465,2885,2885,2885,2885,0
|
|
20230607,183300,149337465,2885,2885,2885,2885,0
|
|
20230607,183200,149337465,2885,2885,2885,2885,0
|
|
20230607,183100,149337465,2885,2885,2885,2885,0
|
|
20230607,183000,149337465,2885,2885,2885,2885,0
|
|
20230607,182900,149337465,2885,2885,2885,2885,0
|
|
20230607,182800,149337465,2885,2885,2885,2885,0
|
|
20230607,182700,149337465,2885,2885,2885,2885,0
|
|
20230607,182600,149337465,2885,2885,2885,2885,0
|
|
20230607,182500,149337465,2885,2885,2885,2885,0
|
|
20230607,182400,149337465,2885,2885,2885,2885,0
|
|
20230607,182300,149337465,2885,2885,2885,2885,0
|
|
20230607,182200,149337465,2885,2885,2885,2885,0
|
|
20230607,182100,149337465,2885,2885,2885,2885,0
|
|
20230607,182000,149337465,2885,2885,2885,2885,0
|
|
20230607,181900,149337465,2885,2885,2885,2885,1236
|
|
20230607,181800,149337465,2885,2885,2885,2885,0
|
|
20230607,181700,149337465,2885,2885,2885,2885,0
|
|
20230607,181600,149337465,2885,2885,2885,2885,0
|
|
20230607,181500,149337465,2885,2885,2885,2885,0
|
|
20230607,181400,149337465,2885,2885,2885,2885,0
|
|
20230607,181300,149337465,2885,2885,2885,2885,0
|
|
20230607,181200,149337465,2885,2885,2885,2885,0
|
|
20230607,181100,149337465,2885,2885,2885,2885,0
|
|
20230607,181000,149337465,2885,2885,2885,2885,0
|
|
20230607,180900,149337465,2885,2885,2885,2885,0
|
|
20230607,180800,149337465,2885,2885,2885,2885,0
|
|
20230607,180700,149337465,2885,2885,2885,2885,0
|
|
20230607,180600,149337465,2885,2885,2885,2885,0
|
|
20230607,180500,149337465,2885,2885,2885,2885,0
|
|
20230607,180400,149337465,2885,2885,2885,2885,0
|
|
20230607,180300,149337465,2885,2885,2885,2885,0
|
|
20230607,180200,149337465,2885,2885,2885,2885,0
|
|
20230607,180100,149337465,2885,2885,2885,2885,0
|
|
20230607,180000,149337465,2885,2885,2885,2885,0
|
|
20230607,175900,149337465,2885,2885,2885,2885,0
|
|
20230607,175800,149337465,2885,2885,2885,2885,0
|
|
20230607,175700,149337465,2885,2885,2885,2885,0
|
|
20230607,175600,149337465,2885,2885,2885,2885,0
|
|
20230607,175500,149337465,2885,2885,2885,2885,0
|
|
20230607,175400,149337465,2885,2885,2885,2885,0
|
|
20230607,175300,149337465,2885,2885,2885,2885,0
|
|
20230607,175200,149337465,2885,2885,2885,2885,0
|
|
20230607,175100,149337465,2885,2885,2885,2885,0
|
|
20230607,175000,149337465,2885,2885,2885,2885,0
|
|
20230607,174900,149337465,2885,2885,2885,2885,1236
|
|
20230607,174800,149337465,2885,2885,2885,2885,0
|
|
20230607,174700,149337465,2885,2885,2885,2885,0
|
|
20230607,174600,149337465,2885,2885,2885,2885,0
|
|
20230607,174500,149337465,2885,2885,2885,2885,0
|
|
20230607,174400,149337465,2885,2885,2885,2885,0
|
|
20230607,174300,149337465,2885,2885,2885,2885,0
|
|
20230607,174200,149337465,2885,2885,2885,2885,0
|
|
20230607,174100,149337465,2885,2885,2885,2885,0
|
|
20230607,174000,149337465,2885,2885,2885,2885,0
|
|
20230607,173900,149337465,2885,2885,2885,2885,0
|
|
20230607,173800,149337465,2885,2885,2885,2885,0
|
|
20230607,173700,149337465,2885,2885,2885,2885,0
|
|
20230607,173600,149337465,2885,2885,2885,2885,0
|
|
20230607,173500,149337465,2885,2885,2885,2885,0
|
|
20230607,173400,149337465,2885,2885,2885,2885,0
|
|
20230607,173300,149337465,2885,2885,2885,2885,0
|
|
20230607,173200,149337465,2885,2885,2885,2885,0
|
|
20230607,173100,149337465,2885,2885,2885,2885,0
|
|
20230607,173000,149337465,2885,2885,2885,2885,0
|
|
20230607,172900,149337465,2885,2885,2885,2885,0
|
|
20230607,172800,149337465,2885,2885,2885,2885,0
|
|
20230607,172700,149337465,2885,2885,2885,2885,0
|
|
20230607,172600,149337465,2885,2885,2885,2885,0
|
|
20230607,172500,149337465,2885,2885,2885,2885,0
|
|
20230607,172400,149337465,2885,2885,2885,2885,0
|
|
20230607,172300,149337465,2885,2885,2885,2885,0
|
|
20230607,172200,149337465,2885,2885,2885,2885,0
|
|
20230607,172100,149337465,2885,2885,2885,2885,0
|
|
20230607,172000,149337465,2885,2885,2885,2885,0
|
|
20230607,171900,149337465,2885,2885,2885,2885,1236
|
|
20230607,171800,149337465,2885,2885,2885,2885,0
|
|
20230607,171700,149337465,2885,2885,2885,2885,0
|
|
20230607,171600,149337465,2885,2885,2885,2885,0
|
|
20230607,171500,149337465,2885,2885,2885,2885,0
|
|
20230607,171400,149337465,2885,2885,2885,2885,0
|
|
20230607,171300,149337465,2885,2885,2885,2885,0
|
|
20230607,171200,149337465,2885,2885,2885,2885,0
|
|
20230607,171100,149337465,2885,2885,2885,2885,0
|
|
20230607,171000,149337465,2885,2885,2885,2885,0
|
|
20230607,170900,149337465,2885,2885,2885,2885,0
|
|
20230607,170800,149337465,2885,2885,2885,2885,0
|
|
20230607,170700,149337465,2885,2885,2885,2885,0
|
|
20230607,170600,149337465,2885,2885,2885,2885,0
|
|
20230607,170500,149337465,2885,2885,2885,2885,0
|
|
20230607,170400,149337465,2885,2885,2885,2885,0
|
|
20230607,170300,149337465,2885,2885,2885,2885,0
|
|
20230607,170200,149337465,2885,2885,2885,2885,0
|
|
20230607,170100,149337465,2885,2885,2885,2885,0
|
|
20230607,170000,149337465,2885,2885,2885,2885,0
|
|
20230607,165900,149337465,2885,2885,2885,2885,0
|
|
20230607,165800,149337465,2885,2885,2885,2885,0
|
|
20230607,165700,149337465,2885,2885,2885,2885,0
|
|
20230607,165600,149337465,2885,2885,2885,2885,0
|
|
20230607,165500,149337465,2885,2885,2885,2885,0
|
|
20230607,165400,149337465,2885,2885,2885,2885,0
|
|
20230607,165300,149337465,2885,2885,2885,2885,0
|
|
20230607,165200,149337465,2885,2885,2885,2885,0
|
|
20230607,165100,149337465,2885,2885,2885,2885,0
|
|
20230607,165000,149337465,2885,2885,2885,2885,0
|
|
20230607,164900,149337465,2885,2885,2885,2885,1236
|
|
20230607,164800,149337465,2885,2885,2885,2885,0
|
|
20230607,164700,149337465,2885,2885,2885,2885,0
|
|
20230607,164600,149337465,2885,2885,2885,2885,0
|
|
20230607,164500,149337465,2885,2885,2885,2885,0
|
|
20230607,164400,149337465,2885,2885,2885,2885,0
|
|
20230607,164300,149337465,2885,2885,2885,2885,0
|
|
20230607,164200,149337465,2885,2885,2885,2885,0
|
|
20230607,164100,149337465,2885,2885,2885,2885,0
|
|
20230607,164000,149337465,2885,2885,2885,2885,0
|
|
20230607,163900,149337465,2885,2885,2885,2885,0
|
|
20230607,163800,149337465,2885,2885,2885,2885,0
|
|
20230607,163700,149337465,2885,2885,2885,2885,0
|
|
20230607,163600,149337465,2885,2885,2885,2885,0
|
|
20230607,163500,149337465,2885,2885,2885,2885,0
|
|
20230607,163400,149337465,2885,2885,2885,2885,0
|
|
20230607,163300,149337465,2885,2885,2885,2885,0
|
|
20230607,163200,149337465,2885,2885,2885,2885,0
|
|
20230607,163100,149337465,2885,2885,2885,2885,0
|
|
20230607,163000,149337465,2885,2885,2885,2885,0
|
|
20230607,162900,149337465,2885,2885,2885,2885,0
|
|
20230607,162800,149337465,2885,2885,2885,2885,0
|
|
20230607,162700,149337465,2885,2885,2885,2885,0
|
|
20230607,162600,149337465,2885,2885,2885,2885,0
|
|
20230607,162500,149337465,2885,2885,2885,2885,0
|
|
20230607,162400,149337465,2885,2885,2885,2885,0
|
|
20230607,162300,149337465,2885,2885,2885,2885,0
|
|
20230607,162200,149337465,2885,2885,2885,2885,0
|
|
20230607,162100,149337465,2885,2885,2885,2885,0
|
|
20230607,162000,149337465,2885,2885,2885,2885,0
|
|
20230607,161900,149337465,2885,2885,2885,2885,1236
|
|
20230607,161800,149337465,2885,2885,2885,2885,0
|
|
20230607,161700,149337465,2885,2885,2885,2885,0
|
|
20230607,161600,149337465,2885,2885,2885,2885,0
|
|
20230607,161500,149337465,2885,2885,2885,2885,0
|
|
20230607,161400,149337465,2885,2885,2885,2885,0
|
|
20230607,161300,149337465,2885,2885,2885,2885,0
|
|
20230607,161200,149337465,2885,2885,2885,2885,0
|
|
20230607,161100,149337465,2885,2885,2885,2885,0
|
|
20230607,161000,149337465,2885,2885,2885,2885,0
|
|
20230607,160900,149337465,2885,2885,2885,2885,0
|
|
20230607,160800,149337465,2885,2885,2885,2885,0
|
|
20230607,160700,149337465,2885,2885,2885,2885,0
|
|
20230607,160600,149337465,2885,2885,2885,2885,0
|
|
20230607,160500,149337465,2885,2885,2885,2885,0
|
|
20230607,160400,149337465,2885,2885,2885,2885,0
|
|
20230607,160300,149337465,2885,2885,2885,2885,0
|
|
20230607,160200,149337465,2885,2885,2885,2885,0
|
|
20230607,160100,149337465,2885,2885,2885,2885,0
|
|
20230607,160000,149337465,2885,2885,2885,2885,0
|
|
20230607,155900,149337465,2885,2885,2885,2885,0
|
|
20230607,155800,149337465,2885,2885,2885,2885,0
|
|
20230607,155700,149337465,2885,2885,2885,2885,0
|
|
20230607,155600,149337465,2885,2885,2885,2885,0
|
|
20230607,155500,149337465,2885,2885,2885,2885,0
|
|
20230607,155400,149337465,2885,2885,2885,2885,0
|
|
20230607,155300,149337465,2885,2885,2885,2885,0
|
|
20230607,155200,149337465,2885,2885,2885,2885,0
|
|
20230607,155100,149337465,2885,2885,2885,2885,0
|
|
20230607,155000,149337465,2885,2885,2885,2885,0
|
|
20230607,154900,149337465,2885,2885,2885,2885,1236
|
|
20230607,154800,149337465,2885,2885,2885,2885,0
|
|
20230607,154700,149337465,2885,2885,2885,2885,0
|
|
20230607,154600,149337465,2885,2885,2885,2885,0
|
|
20230607,154500,149337465,2885,2885,2885,2885,0
|
|
20230607,154400,149337465,2885,2885,2885,2885,0
|
|
20230607,154300,149337465,2885,2885,2885,2885,0
|
|
20230607,154200,149337465,2885,2885,2885,2885,0
|
|
20230607,154100,149337465,2885,2885,2885,2885,0
|
|
20230607,154000,149337465,2885,2885,2885,2885,0
|
|
20230607,153900,149337465,2885,2885,2885,2885,0
|
|
20230607,153800,149337465,2885,2885,2885,2885,0
|
|
20230607,153700,149337465,2885,2885,2885,2885,0
|
|
20230607,153600,149337465,2885,2885,2885,2885,0
|
|
20230607,153500,149337465,2885,2885,2885,2885,0
|
|
20230607,153400,149337465,2885,2885,2885,2885,0
|
|
20230607,153300,149337465,2885,2885,2885,2885,0
|
|
20230607,153200,149337465,2885,2885,2885,2885,0
|
|
20230607,153100,149337465,2885,2885,2885,2885,0
|
|
20230607,153000,149337465,2885,2885,2885,2885,1236
|
|
20230607,152900,145771605,2880,2880,2880,2880,0
|
|
20230607,152800,145771605,2880,2880,2880,2880,0
|
|
20230607,152700,145771605,2880,2880,2880,2880,0
|
|
20230607,152600,145771605,2880,2880,2880,2880,0
|
|
20230607,152500,145771605,2880,2880,2880,2880,0
|
|
20230607,152400,145771605,2880,2880,2880,2880,0
|
|
20230607,152300,145771605,2880,2880,2880,2880,0
|
|
20230607,152200,145771605,2880,2880,2880,2880,0
|
|
20230607,152100,145771605,2880,2880,2880,2880,0
|
|
20230607,152000,145771605,2880,2880,2880,2880,0
|
|
20230607,151900,145771605,2880,2870,2880,2870,1224
|
|
20230607,151800,142257040,2865,2870,2870,2865,46
|
|
20230607,151700,142125245,2870,2865,2870,2865,45
|
|
20230607,151600,141996300,2870,2870,2870,2870,60
|
|
20230607,151500,141824100,2870,2870,2870,2870,403
|
|
20230607,151400,140667490,2865,2865,2865,2865,0
|
|
20230607,151300,140667490,2865,2865,2865,2865,0
|
|
20230607,151200,140667490,2865,2865,2865,2865,1
|
|
20230607,151100,140664625,2870,2870,2870,2870,0
|
|
20230607,151000,140664625,2870,2870,2870,2870,282
|
|
20230607,150900,139855285,2875,2875,2875,2875,2
|
|
20230607,150800,139849535,2870,2875,2875,2870,2
|
|
20230607,150700,139843790,2870,2870,2870,2870,5911
|
|
20230607,150600,122879220,2870,2870,2870,2870,78
|
|
20230607,150500,122655360,2870,2870,2870,2870,447
|
|
20230607,150400,121372470,2870,2870,2870,2870,1001
|
|
20230607,150300,118499600,2870,2870,2870,2870,0
|
|
20230607,150200,118499600,2870,2870,2870,2870,0
|
|
20230607,150100,118499600,2870,2870,2870,2870,0
|
|
20230607,150000,118499600,2870,2870,2870,2870,1
|
|
20230607,145900,118496730,2870,2870,2870,2870,0
|
|
20230607,145800,118496730,2870,2870,2870,2870,520
|
|
20230607,145700,117004330,2875,2875,2875,2875,0
|
|
20230607,145600,117004330,2875,2870,2875,2870,21
|
|
20230607,145500,116943960,2870,2870,2870,2870,0
|
|
20230607,145400,116943960,2870,2870,2870,2870,0
|
|
20230607,145300,116943960,2870,2870,2870,2870,0
|
|
20230607,145200,116943960,2870,2870,2870,2870,0
|
|
20230607,145100,116943960,2870,2870,2870,2870,1
|
|
20230607,145000,116941090,2870,2870,2870,2870,0
|
|
20230607,144900,116941090,2870,2870,2870,2870,0
|
|
20230607,144800,116941090,2870,2870,2870,2870,0
|
|
20230607,144700,116941090,2870,2870,2870,2870,1
|
|
20230607,144600,116938220,2875,2875,2875,2875,1
|
|
20230607,144500,116935345,2875,2875,2875,2875,10
|
|
20230607,144400,116906595,2870,2870,2870,2870,0
|
|
20230607,144300,116906595,2870,2870,2870,2870,1
|
|
20230607,144200,116903725,2870,2870,2870,2870,0
|
|
20230607,144100,116903725,2870,2870,2870,2870,499
|
|
20230607,144000,115471595,2870,2870,2870,2870,0
|
|
20230607,143900,115471595,2870,2870,2870,2870,1
|
|
20230607,143800,115468725,2870,2870,2870,2870,0
|
|
20230607,143700,115468725,2870,2870,2870,2870,0
|
|
20230607,143600,115468725,2870,2870,2870,2870,0
|
|
20230607,143500,115468725,2870,2870,2870,2870,1
|
|
20230607,143400,115465855,2870,2870,2870,2870,0
|
|
20230607,143300,115465855,2870,2870,2870,2870,0
|
|
20230607,143200,115465855,2870,2870,2870,2870,0
|
|
20230607,143100,115465855,2870,2870,2870,2870,120
|
|
20230607,143000,115121455,2870,2870,2870,2870,0
|
|
20230607,142900,115121455,2870,2870,2870,2870,0
|
|
20230607,142800,115121455,2870,2870,2870,2870,0
|
|
20230607,142700,115121455,2870,2870,2870,2870,0
|
|
20230607,142600,115121455,2870,2870,2870,2870,1
|
|
20230607,142500,115118585,2870,2870,2870,2870,0
|
|
20230607,142400,115118585,2870,2870,2870,2870,0
|
|
20230607,142300,115118585,2870,2870,2870,2870,100
|
|
20230607,142200,114831585,2870,2870,2870,2870,1
|
|
20230607,142100,114828715,2875,2875,2875,2875,0
|
|
20230607,142000,114828715,2875,2875,2875,2875,0
|
|
20230607,141900,114828715,2875,2875,2875,2875,70
|
|
20230607,141800,114627465,2875,2875,2875,2875,24
|
|
20230607,141700,114558465,2880,2880,2880,2880,1
|
|
20230607,141600,114555585,2870,2870,2870,2870,0
|
|
20230607,141500,114555585,2870,2870,2870,2870,0
|
|
20230607,141400,114555585,2870,2870,2870,2870,102
|
|
20230607,141300,114262845,2870,2870,2870,2870,2859
|
|
20230607,141200,106057515,2875,2875,2875,2875,0
|
|
20230607,141100,106057515,2875,2875,2875,2875,0
|
|
20230607,141000,106057515,2875,2870,2875,2870,31
|
|
20230607,140900,105968395,2870,2870,2870,2870,1
|
|
20230607,140800,105965525,2870,2870,2870,2870,0
|
|
20230607,140700,105965525,2870,2870,2870,2870,53
|
|
20230607,140600,105813415,2870,2870,2870,2870,1
|
|
20230607,140500,105810545,2875,2875,2875,2875,35
|
|
20230607,140400,105709920,2875,2875,2875,2875,84
|
|
20230607,140300,105468420,2870,2870,2870,2870,0
|
|
20230607,140200,105468420,2870,2870,2870,2870,0
|
|
20230607,140100,105468420,2870,2870,2870,2870,1
|
|
20230607,140000,105465550,2870,2870,2870,2870,15
|
|
20230607,135900,105422500,2870,2870,2870,2870,14
|
|
20230607,135800,105382320,2870,2870,2870,2870,400
|
|
20230607,135700,104234320,2870,2875,2880,2870,3
|
|
20230607,135600,104225695,2875,2875,2875,2875,20
|
|
20230607,135500,104168195,2875,2875,2875,2875,20
|
|
20230607,135400,104110695,2870,2870,2870,2870,0
|
|
20230607,135300,104110695,2870,2880,2880,2870,219
|
|
20230607,135200,103481985,2870,2870,2870,2870,0
|
|
20230607,135100,103481985,2870,2870,2870,2870,0
|
|
20230607,135000,103481985,2870,2870,2870,2870,0
|
|
20230607,134900,103481985,2870,2870,2870,2870,1
|
|
20230607,134800,103479115,2875,2875,2875,2875,0
|
|
20230607,134700,103479115,2875,2875,2875,2875,0
|
|
20230607,134600,103479115,2875,2875,2875,2875,60
|
|
20230607,134500,103306615,2875,2870,2875,2870,2
|
|
20230607,134400,103300870,2870,2870,2870,2870,0
|
|
20230607,134300,103300870,2870,2870,2870,2870,1
|
|
20230607,134200,103298000,2870,2870,2870,2870,0
|
|
20230607,134100,103298000,2870,2870,2870,2870,101
|
|
20230607,134000,103008130,2870,2870,2870,2870,0
|
|
20230607,133900,103008130,2870,2870,2870,2870,0
|
|
20230607,133800,103008130,2870,2870,2870,2870,35
|
|
20230607,133700,102907680,2880,2880,2880,2880,0
|
|
20230607,133600,102907680,2880,2880,2880,2880,5
|
|
20230607,133500,102893280,2880,2880,2880,2880,0
|
|
20230607,133400,102893280,2880,2880,2880,2880,0
|
|
20230607,133300,102893280,2880,2880,2880,2880,0
|
|
20230607,133200,102893280,2880,2880,2880,2880,0
|
|
20230607,133100,102893280,2880,2880,2880,2880,0
|
|
20230607,133000,102893280,2880,2880,2880,2880,0
|
|
20230607,132900,102893280,2880,2880,2880,2880,0
|
|
20230607,132800,102893280,2880,2880,2880,2880,35
|
|
20230607,132700,102792480,2870,2870,2870,2870,0
|
|
20230607,132600,102792480,2870,2870,2870,2870,1
|
|
20230607,132500,102789610,2875,2875,2875,2875,27
|
|
20230607,132400,102711985,2880,2880,2880,2880,0
|
|
20230607,132300,102711985,2880,2880,2880,2880,0
|
|
20230607,132200,102711985,2880,2880,2880,2880,0
|
|
20230607,132100,102711985,2880,2880,2880,2880,0
|
|
20230607,132000,102711985,2880,2880,2880,2880,0
|
|
20230607,131900,102711985,2880,2880,2880,2880,0
|
|
20230607,131800,102711985,2880,2880,2880,2880,0
|
|
20230607,131700,102711985,2880,2875,2880,2875,121
|
|
20230607,131600,102364005,2880,2880,2880,2880,0
|
|
20230607,131500,102364005,2880,2880,2880,2880,0
|
|
20230607,131400,102364005,2880,2880,2880,2880,0
|
|
20230607,131300,102364005,2880,2880,2880,2880,0
|
|
20230607,131200,102364005,2880,2880,2880,2880,0
|
|
20230607,131100,102364005,2880,2880,2880,2880,5
|
|
20230607,131000,102349605,2880,2880,2880,2880,0
|
|
20230607,130900,102349605,2880,2880,2880,2880,0
|
|
20230607,130800,102349605,2880,2880,2880,2880,3
|
|
20230607,130700,102340965,2880,2880,2880,2880,0
|
|
20230607,130600,102340965,2880,2880,2880,2880,50
|
|
20230607,130500,102196965,2880,2880,2880,2880,0
|
|
20230607,130400,102196965,2880,2880,2880,2880,0
|
|
20230607,130300,102196965,2880,2880,2880,2880,0
|
|
20230607,130200,102196965,2880,2880,2880,2880,0
|
|
20230607,130100,102196965,2880,2880,2880,2880,0
|
|
20230607,130000,102196965,2880,2880,2880,2880,0
|
|
20230607,125900,102196965,2880,2880,2880,2880,0
|
|
20230607,125800,102196965,2880,2880,2880,2880,0
|
|
20230607,125700,102196965,2880,2880,2880,2880,0
|
|
20230607,125600,102196965,2880,2880,2880,2880,0
|
|
20230607,125500,102196965,2880,2880,2880,2880,0
|
|
20230607,125400,102196965,2880,2880,2880,2880,0
|
|
20230607,125300,102196965,2880,2880,2880,2880,0
|
|
20230607,125200,102196965,2880,2880,2880,2880,0
|
|
20230607,125100,102196965,2880,2880,2880,2880,103
|
|
20230607,125000,101900325,2880,2875,2880,2875,103
|
|
20230607,124900,101603935,2875,2875,2875,2875,0
|
|
20230607,124800,101603935,2875,2875,2875,2875,0
|
|
20230607,124700,101603935,2875,2875,2875,2875,0
|
|
20230607,124600,101603935,2875,2875,2875,2875,0
|
|
20230607,124500,101603935,2875,2875,2875,2875,0
|
|
20230607,124400,101603935,2875,2875,2875,2875,5
|
|
20230607,124300,101589560,2875,2870,2875,2870,556
|
|
20230607,124200,99993560,2870,2870,2870,2870,0
|
|
20230607,124100,99993560,2870,2870,2870,2870,0
|
|
20230607,124000,99993560,2870,2870,2870,2870,350
|
|
20230607,123900,98989060,2875,2875,2875,2875,0
|
|
20230607,123800,98989060,2875,2875,2875,2875,0
|
|
20230607,123700,98989060,2875,2875,2875,2875,0
|
|
20230607,123600,98989060,2875,2875,2875,2875,0
|
|
20230607,123500,98989060,2875,2875,2875,2875,4
|
|
20230607,123400,98977560,2875,2875,2875,2875,0
|
|
20230607,123300,98977560,2875,2875,2875,2875,0
|
|
20230607,123200,98977560,2875,2875,2875,2875,110
|
|
20230607,123100,98661310,2875,2875,2875,2875,0
|
|
20230607,123000,98661310,2875,2875,2875,2875,0
|
|
20230607,122900,98661310,2875,2875,2875,2875,0
|
|
20230607,122800,98661310,2875,2875,2875,2875,375
|
|
20230607,122700,97583185,2875,2875,2875,2875,0
|
|
20230607,122600,97583185,2875,2875,2875,2875,0
|
|
20230607,122500,97583185,2875,2875,2875,2875,0
|
|
20230607,122400,97583185,2875,2875,2875,2875,0
|
|
20230607,122300,97583185,2875,2875,2875,2875,0
|
|
20230607,122200,97583185,2875,2875,2875,2875,0
|
|
20230607,122100,97583185,2875,2875,2875,2875,0
|
|
20230607,122000,97583185,2875,2875,2875,2875,0
|
|
20230607,121900,97583185,2875,2875,2875,2875,0
|
|
20230607,121800,97583185,2875,2875,2875,2875,0
|
|
20230607,121700,97583185,2875,2875,2875,2875,6
|
|
20230607,121600,97565935,2875,2875,2875,2875,3
|
|
20230607,121500,97557310,2875,2875,2875,2875,621
|
|
20230607,121400,95771935,2875,2875,2875,2875,0
|
|
20230607,121300,95771935,2875,2875,2875,2875,10
|
|
20230607,121200,95743185,2875,2875,2875,2875,0
|
|
20230607,121100,95743185,2875,2875,2875,2875,0
|
|
20230607,121000,95743185,2875,2875,2875,2875,0
|
|
20230607,120900,95743185,2875,2875,2875,2875,0
|
|
20230607,120800,95743185,2875,2875,2875,2875,0
|
|
20230607,120700,95743185,2875,2875,2875,2875,0
|
|
20230607,120600,95743185,2875,2875,2875,2875,0
|
|
20230607,120500,95743185,2875,2875,2875,2875,0
|
|
20230607,120400,95743185,2875,2875,2875,2875,0
|
|
20230607,120300,95743185,2875,2875,2875,2875,0
|
|
20230607,120200,95743185,2875,2875,2875,2875,0
|
|
20230607,120100,95743185,2875,2875,2875,2875,0
|
|
20230607,120000,95743185,2875,2875,2875,2875,0
|
|
20230607,115900,95743185,2875,2875,2875,2875,0
|
|
20230607,115800,95743185,2875,2875,2875,2875,0
|
|
20230607,115700,95743185,2875,2875,2875,2875,0
|
|
20230607,115600,95743185,2875,2875,2875,2875,0
|
|
20230607,115500,95743185,2875,2875,2875,2875,3
|
|
20230607,115400,95734560,2880,2880,2880,2880,0
|
|
20230607,115300,95734560,2880,2880,2880,2880,1
|
|
20230607,115200,95731680,2880,2880,2880,2880,0
|
|
20230607,115100,95731680,2880,2880,2880,2880,15
|
|
20230607,115000,95688480,2875,2875,2875,2875,0
|
|
20230607,114900,95688480,2875,2875,2875,2875,57
|
|
20230607,114800,95524605,2875,2875,2875,2875,0
|
|
20230607,114700,95524605,2875,2875,2875,2875,5
|
|
20230607,114600,95510230,2875,2875,2875,2875,0
|
|
20230607,114500,95510230,2875,2875,2875,2875,692
|
|
20230607,114400,93520730,2875,2875,2875,2875,1
|
|
20230607,114300,93517855,2870,2870,2870,2870,14
|
|
20230607,114200,93477675,2870,2870,2870,2870,0
|
|
20230607,114100,93477675,2870,2870,2870,2870,767
|
|
20230607,114000,91276385,2875,2875,2875,2875,0
|
|
20230607,113900,91276385,2875,2875,2875,2875,1
|
|
20230607,113800,91273510,2870,2870,2870,2870,0
|
|
20230607,113700,91273510,2870,2870,2870,2870,0
|
|
20230607,113600,91273510,2870,2870,2870,2870,0
|
|
20230607,113500,91273510,2870,2870,2870,2870,0
|
|
20230607,113400,91273510,2870,2870,2870,2870,0
|
|
20230607,113300,91273510,2870,2870,2870,2870,100
|
|
20230607,113200,90986510,2870,2870,2870,2870,59
|
|
20230607,113100,90817180,2870,2870,2870,2870,0
|
|
20230607,113000,90817180,2870,2870,2870,2870,15
|
|
20230607,112900,90774130,2870,2875,2875,2870,4748
|
|
20230607,112800,77147340,2875,2875,2875,2875,5
|
|
20230607,112700,77132965,2885,2885,2885,2885,37
|
|
20230607,112600,77026220,2885,2885,2885,2885,0
|
|
20230607,112500,77026220,2885,2885,2885,2885,0
|
|
20230607,112400,77026220,2885,2885,2885,2885,0
|
|
20230607,112300,77026220,2885,2885,2885,2885,0
|
|
20230607,112200,77026220,2885,2885,2885,2885,2
|
|
20230607,112100,77020450,2885,2885,2885,2885,0
|
|
20230607,112000,77020450,2885,2885,2885,2885,6
|
|
20230607,111900,77003140,2885,2885,2885,2885,0
|
|
20230607,111800,77003140,2885,2885,2885,2885,1
|
|
20230607,111700,77000255,2885,2885,2885,2885,50
|
|
20230607,111600,76856005,2885,2875,2885,2875,4
|
|
20230607,111500,76844495,2870,2870,2870,2870,0
|
|
20230607,111400,76844495,2870,2870,2870,2870,0
|
|
20230607,111300,76844495,2870,2870,2870,2870,357
|
|
20230607,111200,75819905,2870,2870,2870,2870,0
|
|
20230607,111100,75819905,2870,2870,2870,2870,0
|
|
20230607,111000,75819905,2870,2870,2870,2870,0
|
|
20230607,110900,75819905,2870,2870,2870,2870,3
|
|
20230607,110800,75811295,2870,2870,2870,2870,0
|
|
20230607,110700,75811295,2870,2870,2870,2870,0
|
|
20230607,110600,75811295,2870,2870,2870,2870,1
|
|
20230607,110500,75808425,2860,2860,2860,2860,0
|
|
20230607,110400,75808425,2860,2860,2860,2860,7
|
|
20230607,110300,75788405,2860,2865,2865,2860,587
|
|
20230607,110200,74109500,2860,2860,2860,2860,0
|
|
20230607,110100,74109500,2860,2860,2860,2860,0
|
|
20230607,110000,74109500,2860,2865,2865,2860,1013
|
|
20230607,105900,71212255,2865,2870,2870,2865,626
|
|
20230607,105800,69416030,2870,2870,2870,2870,0
|
|
20230607,105700,69416030,2870,2870,2870,2870,0
|
|
20230607,105600,69416030,2870,2870,2870,2870,37
|
|
20230607,105500,69309840,2865,2865,2865,2865,0
|
|
20230607,105400,69309840,2865,2865,2865,2865,0
|
|
20230607,105300,69309840,2865,2865,2865,2865,0
|
|
20230607,105200,69309840,2865,2865,2865,2865,0
|
|
20230607,105100,69309840,2865,2860,2865,2860,354
|
|
20230607,105000,68296475,2855,2855,2855,2855,500
|
|
20230607,104900,66868975,2860,2860,2860,2860,31
|
|
20230607,104800,66780315,2865,2865,2865,2865,0
|
|
20230607,104700,66780315,2865,2865,2865,2865,15
|
|
20230607,104600,66737340,2860,2860,2860,2860,10
|
|
20230607,104500,66708740,2855,2855,2855,2855,0
|
|
20230607,104400,66708740,2855,2855,2855,2855,0
|
|
20230607,104300,66708740,2855,2855,2855,2855,0
|
|
20230607,104200,66708740,2855,2860,2860,2855,1091
|
|
20230607,104100,63593115,2870,2870,2870,2870,0
|
|
20230607,104000,63593115,2870,2870,2870,2870,0
|
|
20230607,103900,63593115,2870,2870,2870,2870,3
|
|
20230607,103800,63584505,2855,2855,2855,2855,0
|
|
20230607,103700,63584505,2855,2855,2855,2855,0
|
|
20230607,103600,63584505,2855,2855,2855,2855,0
|
|
20230607,103500,63584505,2855,2870,2870,2855,3606
|
|
20230607,103400,53258150,2875,2880,2880,2875,869
|
|
20230607,103300,50759740,2880,2880,2880,2880,0
|
|
20230607,103200,50759740,2880,2880,2880,2880,40
|
|
20230607,103100,50644540,2890,2890,2890,2890,1
|
|
20230607,103000,50641650,2875,2875,2875,2875,0
|
|
20230607,102900,50641650,2875,2875,2875,2875,0
|
|
20230607,102800,50641650,2875,2875,2875,2875,0
|
|
20230607,102700,50641650,2875,2875,2875,2875,0
|
|
20230607,102600,50641650,2875,2875,2875,2875,55
|
|
20230607,102500,50483525,2875,2875,2875,2875,203
|
|
20230607,102400,49899900,2875,2875,2875,2875,6
|
|
20230607,102300,49882650,2875,2880,2880,2875,3150
|
|
20230607,102200,40822295,2890,2890,2890,2890,0
|
|
20230607,102100,40822295,2890,2890,2890,2890,0
|
|
20230607,102000,40822295,2890,2880,2890,2880,2
|
|
20230607,101900,40816525,2880,2880,2880,2880,0
|
|
20230607,101800,40816525,2880,2880,2880,2880,0
|
|
20230607,101700,40816525,2880,2880,2880,2880,0
|
|
20230607,101600,40816525,2880,2880,2880,2880,0
|
|
20230607,101500,40816525,2880,2880,2880,2880,0
|
|
20230607,101400,40816525,2880,2880,2880,2880,500
|
|
20230607,101300,39376525,2885,2885,2885,2885,0
|
|
20230607,101200,39376525,2885,2885,2885,2885,0
|
|
20230607,101100,39376525,2885,2885,2885,2885,0
|
|
20230607,101000,39376525,2885,2885,2885,2885,0
|
|
20230607,100900,39376525,2885,2885,2885,2885,2
|
|
20230607,100800,39370755,2885,2885,2885,2885,101
|
|
20230607,100700,39079370,2890,2890,2890,2890,0
|
|
20230607,100600,39079370,2890,2890,2890,2890,1
|
|
20230607,100500,39076480,2890,2890,2890,2890,0
|
|
20230607,100400,39076480,2890,2890,2890,2890,0
|
|
20230607,100300,39076480,2890,2890,2890,2890,0
|
|
20230607,100200,39076480,2890,2890,2890,2890,2
|
|
20230607,100100,39070700,2890,2890,2890,2890,1
|
|
20230607,100000,39067810,2890,2890,2890,2890,0
|
|
20230607,095900,39067810,2890,2890,2890,2890,1
|
|
20230607,095800,39064920,2890,2890,2890,2890,1
|
|
20230607,095700,39062030,2875,2875,2875,2875,173
|
|
20230607,095600,38564655,2875,2885,2885,2875,3317
|
|
20230607,095500,29021495,2890,2890,2890,2890,0
|
|
20230607,095400,29021495,2890,2890,2890,2890,0
|
|
20230607,095300,29021495,2890,2890,2890,2890,79
|
|
20230607,095200,28793185,2890,2890,2890,2890,0
|
|
20230607,095100,28793185,2890,2890,2890,2890,200
|
|
20230607,095000,28215185,2900,2900,2900,2900,0
|
|
20230607,094900,28215185,2900,2900,2900,2900,0
|
|
20230607,094800,28215185,2900,2900,2900,2900,0
|
|
20230607,094700,28215185,2900,2895,2900,2895,150
|
|
20230607,094600,27780435,2900,2900,2900,2900,112
|
|
20230607,094500,27455635,2900,2900,2900,2900,70
|
|
20230607,094400,27252635,2915,2885,2915,2885,5000
|
|
20230607,094300,12710155,2895,2895,2895,2895,0
|
|
20230607,094200,12710155,2895,2895,2895,2895,0
|
|
20230607,094100,12710155,2895,2895,2895,2895,1
|
|
20230607,094000,12707260,2880,2880,2880,2880,0
|
|
20230607,093900,12707260,2880,2880,2880,2880,0
|
|
20230607,093800,12707260,2880,2895,2895,2880,111
|
|
20230607,093700,12387300,2890,2890,2890,2890,40
|
|
20230607,093600,12271700,2895,2895,2895,2895,0
|
|
20230607,093500,12271700,2895,2895,2895,2895,1
|
|
20230607,093400,12268805,2895,2895,2895,2895,0
|
|
20230607,093300,12268805,2895,2885,2895,2885,55
|
|
20230607,093200,12110080,2895,2895,2895,2895,1
|
|
20230607,093100,12107185,2895,2895,2895,2890,8
|
|
20230607,093000,12084030,2895,2890,2895,2890,3
|
|
20230607,092900,12075350,2900,2900,2900,2900,0
|
|
20230607,092800,12075350,2900,2900,2900,2900,0
|
|
20230607,092700,12075350,2900,2885,2900,2885,499
|
|
20230607,092600,10633430,2890,2885,2890,2885,184
|
|
20230607,092500,10102585,2880,2880,2880,2880,0
|
|
20230607,092400,10102585,2880,2880,2880,2880,381
|
|
20230607,092300,9005305,2880,2875,2880,2875,643
|
|
20230607,092200,7154105,2875,2875,2875,2875,0
|
|
20230607,092100,7154105,2875,2875,2875,2875,0
|
|
20230607,092000,7154105,2875,2875,2875,2875,0
|
|
20230607,091900,7154105,2875,2875,2875,2875,0
|
|
20230607,091800,7154105,2875,2875,2875,2875,0
|
|
20230607,091700,7154105,2875,2875,2875,2875,0
|
|
20230607,091600,7154105,2875,2875,2875,2875,0
|
|
20230607,091500,7154105,2875,2875,2875,2875,18
|
|
20230607,091400,7102355,2860,2860,2860,2860,0
|
|
20230607,091300,7102355,2860,2860,2860,2860,0
|
|
20230607,091200,7102355,2860,2860,2860,2860,8
|
|
20230607,091100,7079475,2860,2870,2870,2860,191
|
|
20230607,091000,6532860,2875,2875,2875,2875,0
|
|
20230607,090900,6532860,2875,2875,2875,2875,0
|
|
20230607,090800,6532860,2875,2875,2875,2875,1
|
|
20230607,090700,6529985,2875,2875,2875,2875,0
|
|
20230607,090600,6529985,2875,2875,2875,2875,281
|
|
20230607,090500,5722110,2875,2880,2880,2875,1561
|
|
20230607,090400,1234215,2880,2875,2880,2875,23
|
|
20230607,090300,1168075,2880,2880,2880,2880,50
|
|
20230607,090200,1024075,2880,2880,2880,2880,105
|
|
20230607,090100,721675,2880,2875,2880,2875,210
|
|
20230607,090000,117875,2875,2875,2875,2875,41
|