596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185300,151815750,2800,2800,2800,2800,4297
|
|
20230620,185200,151815750,2800,2800,2800,2800,0
|
|
20230620,185100,151815750,2800,2800,2800,2800,0
|
|
20230620,185000,151815750,2800,2800,2800,2800,0
|
|
20230620,184900,151815750,2800,2800,2800,2800,0
|
|
20230620,184800,151815750,2800,2800,2800,2800,0
|
|
20230620,184700,151815750,2800,2800,2800,2800,0
|
|
20230620,184600,151815750,2800,2800,2800,2800,0
|
|
20230620,184500,151815750,2800,2800,2800,2800,0
|
|
20230620,184400,151815750,2800,2800,2800,2800,0
|
|
20230620,184300,151815750,2800,2800,2800,2800,0
|
|
20230620,184200,151815750,2800,2800,2800,2800,0
|
|
20230620,184100,151815750,2800,2800,2800,2800,0
|
|
20230620,184000,151815750,2800,2800,2800,2800,0
|
|
20230620,183900,151815750,2800,2800,2800,2800,0
|
|
20230620,183800,151815750,2800,2800,2800,2800,0
|
|
20230620,183700,151815750,2800,2800,2800,2800,0
|
|
20230620,183600,151815750,2800,2800,2800,2800,0
|
|
20230620,183500,151815750,2800,2800,2800,2800,0
|
|
20230620,183400,151815750,2800,2800,2800,2800,0
|
|
20230620,183300,151815750,2800,2800,2800,2800,0
|
|
20230620,183200,151815750,2800,2800,2800,2800,0
|
|
20230620,183100,151815750,2800,2800,2800,2800,0
|
|
20230620,183000,151815750,2800,2800,2800,2800,0
|
|
20230620,182900,151815750,2800,2800,2800,2800,0
|
|
20230620,182800,151815750,2800,2800,2800,2800,0
|
|
20230620,182700,151815750,2800,2800,2800,2800,0
|
|
20230620,182600,151815750,2800,2800,2800,2800,0
|
|
20230620,182500,151815750,2800,2800,2800,2800,0
|
|
20230620,182400,151815750,2800,2800,2800,2800,0
|
|
20230620,182300,151815750,2800,2800,2800,2800,4297
|
|
20230620,182200,151815750,2800,2800,2800,2800,0
|
|
20230620,182100,151815750,2800,2800,2800,2800,0
|
|
20230620,182000,151815750,2800,2800,2800,2800,0
|
|
20230620,181900,151815750,2800,2800,2800,2800,0
|
|
20230620,181800,151815750,2800,2800,2800,2800,0
|
|
20230620,181700,151815750,2800,2800,2800,2800,0
|
|
20230620,181600,151815750,2800,2800,2800,2800,0
|
|
20230620,181500,151815750,2800,2800,2800,2800,0
|
|
20230620,181400,151815750,2800,2800,2800,2800,0
|
|
20230620,181300,151815750,2800,2800,2800,2800,0
|
|
20230620,181200,151815750,2800,2800,2800,2800,0
|
|
20230620,181100,151815750,2800,2800,2800,2800,0
|
|
20230620,181000,151815750,2800,2800,2800,2800,0
|
|
20230620,180900,151815750,2800,2800,2800,2800,0
|
|
20230620,180800,151815750,2800,2800,2800,2800,0
|
|
20230620,180700,151815750,2800,2800,2800,2800,0
|
|
20230620,180600,151815750,2800,2800,2800,2800,0
|
|
20230620,180500,151815750,2800,2800,2800,2800,0
|
|
20230620,180400,151815750,2800,2800,2800,2800,0
|
|
20230620,180300,151815750,2800,2800,2800,2800,0
|
|
20230620,180200,151815750,2800,2800,2800,2800,0
|
|
20230620,180100,151815750,2800,2800,2800,2800,0
|
|
20230620,180000,151815750,2800,2800,2800,2800,0
|
|
20230620,175900,151815750,2800,2800,2800,2800,0
|
|
20230620,175800,151815750,2800,2800,2800,2800,0
|
|
20230620,175700,151815750,2800,2800,2800,2800,0
|
|
20230620,175600,151815750,2800,2800,2800,2800,0
|
|
20230620,175500,151815750,2800,2800,2800,2800,0
|
|
20230620,175400,151815750,2800,2800,2800,2800,0
|
|
20230620,175300,151815750,2800,2800,2800,2800,4297
|
|
20230620,175200,151815750,2800,2800,2800,2800,0
|
|
20230620,175100,151815750,2800,2800,2800,2800,0
|
|
20230620,175000,151815750,2800,2800,2800,2800,0
|
|
20230620,174900,151815750,2800,2800,2800,2800,0
|
|
20230620,174800,151815750,2800,2800,2800,2800,0
|
|
20230620,174700,151815750,2800,2800,2800,2800,0
|
|
20230620,174600,151815750,2800,2800,2800,2800,0
|
|
20230620,174500,151815750,2800,2800,2800,2800,0
|
|
20230620,174400,151815750,2800,2800,2800,2800,0
|
|
20230620,174300,151815750,2800,2800,2800,2800,0
|
|
20230620,174200,151815750,2800,2800,2800,2800,0
|
|
20230620,174100,151815750,2800,2800,2800,2800,0
|
|
20230620,174000,151815750,2800,2800,2800,2800,0
|
|
20230620,173900,151815750,2800,2800,2800,2800,0
|
|
20230620,173800,151815750,2800,2800,2800,2800,0
|
|
20230620,173700,151815750,2800,2800,2800,2800,0
|
|
20230620,173600,151815750,2800,2800,2800,2800,0
|
|
20230620,173500,151815750,2800,2800,2800,2800,0
|
|
20230620,173400,151815750,2800,2800,2800,2800,0
|
|
20230620,173300,151815750,2800,2800,2800,2800,0
|
|
20230620,173200,151815750,2800,2800,2800,2800,0
|
|
20230620,173100,151815750,2800,2800,2800,2800,0
|
|
20230620,173000,151815750,2800,2800,2800,2800,0
|
|
20230620,172900,151815750,2800,2800,2800,2800,0
|
|
20230620,172800,151815750,2800,2800,2800,2800,0
|
|
20230620,172700,151815750,2800,2800,2800,2800,0
|
|
20230620,172600,151815750,2800,2800,2800,2800,0
|
|
20230620,172500,151815750,2800,2800,2800,2800,0
|
|
20230620,172400,151815750,2800,2800,2800,2800,0
|
|
20230620,172300,151815750,2800,2800,2800,2800,4297
|
|
20230620,172200,151815750,2800,2800,2800,2800,0
|
|
20230620,172100,151815750,2800,2800,2800,2800,0
|
|
20230620,172000,151815750,2800,2800,2800,2800,0
|
|
20230620,171900,151815750,2800,2800,2800,2800,0
|
|
20230620,171800,151815750,2800,2800,2800,2800,0
|
|
20230620,171700,151815750,2800,2800,2800,2800,0
|
|
20230620,171600,151815750,2800,2800,2800,2800,0
|
|
20230620,171500,151815750,2800,2800,2800,2800,0
|
|
20230620,171400,151815750,2800,2800,2800,2800,0
|
|
20230620,171300,151815750,2800,2800,2800,2800,0
|
|
20230620,171200,151815750,2800,2800,2800,2800,0
|
|
20230620,171100,151815750,2800,2800,2800,2800,0
|
|
20230620,171000,151815750,2800,2800,2800,2800,0
|
|
20230620,170900,151815750,2800,2800,2800,2800,0
|
|
20230620,170800,151815750,2800,2800,2800,2800,0
|
|
20230620,170700,151815750,2800,2800,2800,2800,0
|
|
20230620,170600,151815750,2800,2800,2800,2800,0
|
|
20230620,170500,151815750,2800,2800,2800,2800,0
|
|
20230620,170400,151815750,2800,2800,2800,2800,0
|
|
20230620,170300,151815750,2800,2800,2800,2800,0
|
|
20230620,170200,151815750,2800,2800,2800,2800,0
|
|
20230620,170100,151815750,2800,2800,2800,2800,0
|
|
20230620,170000,151815750,2800,2800,2800,2800,0
|
|
20230620,165900,151815750,2800,2800,2800,2800,0
|
|
20230620,165800,151815750,2800,2800,2800,2800,0
|
|
20230620,165700,151815750,2800,2800,2800,2800,0
|
|
20230620,165600,151815750,2800,2800,2800,2800,0
|
|
20230620,165500,151815750,2800,2800,2800,2800,0
|
|
20230620,165400,151815750,2800,2800,2800,2800,0
|
|
20230620,165300,151815750,2800,2800,2800,2800,4297
|
|
20230620,165200,151815750,2800,2800,2800,2800,0
|
|
20230620,165100,151815750,2800,2800,2800,2800,0
|
|
20230620,165000,151815750,2800,2800,2800,2800,0
|
|
20230620,164900,151815750,2800,2800,2800,2800,0
|
|
20230620,164800,151815750,2800,2800,2800,2800,0
|
|
20230620,164700,151815750,2800,2800,2800,2800,0
|
|
20230620,164600,151815750,2800,2800,2800,2800,0
|
|
20230620,164500,151815750,2800,2800,2800,2800,0
|
|
20230620,164400,151815750,2800,2800,2800,2800,0
|
|
20230620,164300,151815750,2800,2800,2800,2800,0
|
|
20230620,164200,151815750,2800,2800,2800,2800,0
|
|
20230620,164100,151815750,2800,2800,2800,2800,0
|
|
20230620,164000,151815750,2800,2800,2800,2800,0
|
|
20230620,163900,151815750,2800,2800,2800,2800,0
|
|
20230620,163800,151815750,2800,2800,2800,2800,0
|
|
20230620,163700,151815750,2800,2800,2800,2800,0
|
|
20230620,163600,151815750,2800,2800,2800,2800,0
|
|
20230620,163500,151815750,2800,2800,2800,2800,0
|
|
20230620,163400,151815750,2800,2800,2800,2800,0
|
|
20230620,163300,151815750,2800,2800,2800,2800,0
|
|
20230620,163200,151815750,2800,2800,2800,2800,0
|
|
20230620,163100,151815750,2800,2800,2800,2800,0
|
|
20230620,163000,151815750,2800,2800,2800,2800,0
|
|
20230620,162900,151815750,2800,2800,2800,2800,0
|
|
20230620,162800,151815750,2800,2800,2800,2800,0
|
|
20230620,162700,151815750,2800,2800,2800,2800,0
|
|
20230620,162600,151815750,2800,2800,2800,2800,0
|
|
20230620,162500,151815750,2800,2800,2800,2800,0
|
|
20230620,162400,151815750,2800,2800,2800,2800,0
|
|
20230620,162300,151815750,2800,2800,2800,2800,4297
|
|
20230620,162200,151815750,2800,2800,2800,2800,0
|
|
20230620,162100,151815750,2800,2800,2800,2800,0
|
|
20230620,162000,151815750,2800,2800,2800,2800,0
|
|
20230620,161900,151815750,2800,2800,2800,2800,0
|
|
20230620,161800,151815750,2800,2800,2800,2800,0
|
|
20230620,161700,151815750,2800,2800,2800,2800,0
|
|
20230620,161600,151815750,2800,2800,2800,2800,0
|
|
20230620,161500,151815750,2800,2800,2800,2800,0
|
|
20230620,161400,151815750,2800,2800,2800,2800,0
|
|
20230620,161300,151815750,2800,2800,2800,2800,0
|
|
20230620,161200,151815750,2800,2800,2800,2800,0
|
|
20230620,161100,151815750,2800,2800,2800,2800,0
|
|
20230620,161000,151815750,2800,2800,2800,2800,0
|
|
20230620,160900,151815750,2800,2800,2800,2800,0
|
|
20230620,160800,151815750,2800,2800,2800,2800,0
|
|
20230620,160700,151815750,2800,2800,2800,2800,0
|
|
20230620,160600,151815750,2800,2800,2800,2800,0
|
|
20230620,160500,151815750,2800,2800,2800,2800,0
|
|
20230620,160400,151815750,2800,2800,2800,2800,0
|
|
20230620,160300,151815750,2800,2800,2800,2800,0
|
|
20230620,160200,151815750,2800,2800,2800,2800,0
|
|
20230620,160100,151815750,2800,2800,2800,2800,0
|
|
20230620,160000,151815750,2800,2800,2800,2800,0
|
|
20230620,155900,151815750,2800,2800,2800,2800,0
|
|
20230620,155800,151815750,2800,2800,2800,2800,0
|
|
20230620,155700,151815750,2800,2800,2800,2800,0
|
|
20230620,155600,151815750,2800,2800,2800,2800,0
|
|
20230620,155500,151815750,2800,2800,2800,2800,0
|
|
20230620,155400,151815750,2800,2800,2800,2800,0
|
|
20230620,155300,151815750,2800,2800,2800,2800,4297
|
|
20230620,155200,151815750,2800,2800,2800,2800,0
|
|
20230620,155100,151815750,2800,2800,2800,2800,0
|
|
20230620,155000,151815750,2800,2800,2800,2800,0
|
|
20230620,154900,151815750,2800,2800,2800,2800,0
|
|
20230620,154800,151815750,2800,2800,2800,2800,0
|
|
20230620,154700,151815750,2800,2800,2800,2800,0
|
|
20230620,154600,151815750,2800,2800,2800,2800,0
|
|
20230620,154500,151815750,2800,2800,2800,2800,0
|
|
20230620,154400,151815750,2800,2800,2800,2800,0
|
|
20230620,154300,151815750,2800,2800,2800,2800,0
|
|
20230620,154200,151815750,2800,2800,2800,2800,0
|
|
20230620,154100,151815750,2800,2800,2800,2800,0
|
|
20230620,154000,151815750,2800,2800,2800,2800,0
|
|
20230620,153900,151815750,2800,2800,2800,2800,0
|
|
20230620,153800,151815750,2800,2800,2800,2800,0
|
|
20230620,153700,151815750,2800,2800,2800,2800,0
|
|
20230620,153600,151815750,2800,2800,2800,2800,0
|
|
20230620,153500,151815750,2800,2800,2800,2800,0
|
|
20230620,153400,151815750,2800,2800,2800,2800,0
|
|
20230620,153300,151815750,2800,2800,2800,2800,0
|
|
20230620,153200,151815750,2800,2800,2800,2800,0
|
|
20230620,153100,151815750,2800,2800,2800,2800,0
|
|
20230620,153000,151815750,2800,2800,2800,2800,4297
|
|
20230620,152900,139784150,2800,2800,2800,2800,0
|
|
20230620,152800,139784150,2800,2800,2800,2800,0
|
|
20230620,152700,139784150,2800,2800,2800,2800,0
|
|
20230620,152600,139784150,2800,2800,2800,2800,0
|
|
20230620,152500,139784150,2800,2800,2800,2800,0
|
|
20230620,152400,139784150,2800,2800,2800,2800,0
|
|
20230620,152300,139784150,2800,2800,2800,2800,0
|
|
20230620,152200,139784150,2800,2800,2800,2800,0
|
|
20230620,152100,139784150,2800,2800,2800,2800,0
|
|
20230620,152000,139784150,2800,2800,2800,2800,0
|
|
20230620,151900,139784150,2800,2800,2800,2800,3
|
|
20230620,151800,139775750,2800,2800,2800,2795,142
|
|
20230620,151700,139378750,2790,2795,2795,2790,1000
|
|
20230620,151600,136586305,2800,2800,2800,2800,171
|
|
20230620,151500,136107505,2800,2800,2800,2795,568
|
|
20230620,151400,134519885,2800,2800,2800,2800,0
|
|
20230620,151300,134519885,2800,2800,2800,2800,230
|
|
20230620,151200,133875885,2800,2800,2800,2800,0
|
|
20230620,151100,133875885,2800,2800,2800,2800,20
|
|
20230620,151000,133819885,2800,2795,2800,2795,70
|
|
20230620,150900,133624135,2795,2795,2795,2795,3
|
|
20230620,150800,133615750,2800,2795,2800,2795,71
|
|
20230620,150700,133417300,2800,2795,2800,2795,31
|
|
20230620,150600,133330545,2795,2795,2800,2795,15
|
|
20230620,150500,133288615,2795,2800,2800,2795,221
|
|
20230620,150400,132670915,2800,2800,2800,2800,4
|
|
20230620,150300,132659715,2800,2795,2800,2795,12
|
|
20230620,150200,132626165,2800,2800,2800,2800,0
|
|
20230620,150100,132626165,2800,2800,2800,2800,0
|
|
20230620,150000,132626165,2800,2800,2800,2800,0
|
|
20230620,145900,132626165,2800,2800,2800,2800,1
|
|
20230620,145800,132623365,2800,2800,2800,2800,0
|
|
20230620,145700,132623365,2800,2800,2800,2800,1
|
|
20230620,145600,132620565,2795,2795,2795,2795,1
|
|
20230620,145500,132617770,2795,2795,2795,2795,0
|
|
20230620,145400,132617770,2795,2795,2795,2795,1
|
|
20230620,145300,132614975,2790,2795,2795,2790,2073
|
|
20230620,145200,126829210,2800,2800,2800,2800,0
|
|
20230620,145100,126829210,2800,2800,2800,2800,12
|
|
20230620,145000,126795610,2800,2800,2800,2800,0
|
|
20230620,144900,126795610,2800,2800,2800,2800,0
|
|
20230620,144800,126795610,2800,2800,2800,2800,1
|
|
20230620,144700,126792810,2800,2800,2800,2800,0
|
|
20230620,144600,126792810,2800,2795,2800,2795,20
|
|
20230620,144500,126736905,2795,2795,2795,2795,6
|
|
20230620,144400,126720135,2795,2795,2795,2795,151
|
|
20230620,144300,126298090,2800,2795,2800,2795,10
|
|
20230620,144200,126270120,2795,2795,2795,2795,156
|
|
20230620,144100,125834100,2795,2795,2795,2795,15
|
|
20230620,144000,125792175,2795,2795,2795,2795,15
|
|
20230620,143900,125750250,2800,2795,2800,2795,408
|
|
20230620,143800,124607855,2800,2800,2800,2800,0
|
|
20230620,143700,124607855,2800,2800,2800,2800,0
|
|
20230620,143600,124607855,2800,2800,2800,2800,0
|
|
20230620,143500,124607855,2800,2800,2800,2800,0
|
|
20230620,143400,124607855,2800,2800,2800,2800,0
|
|
20230620,143300,124607855,2800,2800,2800,2800,1
|
|
20230620,143200,124605055,2795,2795,2795,2795,0
|
|
20230620,143100,124605055,2795,2795,2795,2795,0
|
|
20230620,143000,124605055,2795,2795,2795,2795,0
|
|
20230620,142900,124605055,2795,2795,2795,2795,0
|
|
20230620,142800,124605055,2795,2795,2795,2795,1
|
|
20230620,142700,124602260,2800,2800,2800,2800,0
|
|
20230620,142600,124602260,2800,2800,2800,2800,0
|
|
20230620,142500,124602260,2800,2795,2800,2795,11
|
|
20230620,142400,124571510,2805,2805,2805,2805,10
|
|
20230620,142300,124543460,2805,2805,2805,2805,0
|
|
20230620,142200,124543460,2805,2805,2805,2805,0
|
|
20230620,142100,124543460,2805,2805,2805,2805,1
|
|
20230620,142000,124540655,2800,2800,2800,2800,250
|
|
20230620,141900,123840655,2800,2800,2800,2800,0
|
|
20230620,141800,123840655,2800,2800,2800,2800,251
|
|
20230620,141700,123137855,2800,2800,2800,2800,22
|
|
20230620,141600,123076255,2800,2800,2800,2800,0
|
|
20230620,141500,123076255,2800,2800,2800,2800,4
|
|
20230620,141400,123065055,2800,2800,2800,2800,51
|
|
20230620,141300,122922255,2800,2800,2800,2800,95
|
|
20230620,141200,122656255,2800,2800,2800,2800,50
|
|
20230620,141100,122516255,2800,2800,2800,2800,0
|
|
20230620,141000,122516255,2800,2800,2800,2800,0
|
|
20230620,140900,122516255,2800,2800,2800,2800,0
|
|
20230620,140800,122516255,2800,2800,2800,2800,0
|
|
20230620,140700,122516255,2800,2800,2800,2800,0
|
|
20230620,140600,122516255,2800,2800,2800,2800,0
|
|
20230620,140500,122516255,2800,2800,2800,2800,0
|
|
20230620,140400,122516255,2800,2800,2800,2800,0
|
|
20230620,140300,122516255,2800,2800,2800,2800,190
|
|
20230620,140200,121984255,2800,2800,2800,2800,1
|
|
20230620,140100,121981455,2795,2795,2795,2795,0
|
|
20230620,140000,121981455,2795,2795,2795,2795,0
|
|
20230620,135900,121981455,2795,2795,2795,2795,0
|
|
20230620,135800,121981455,2795,2795,2795,2795,0
|
|
20230620,135700,121981455,2795,2795,2795,2795,100
|
|
20230620,135600,121701955,2785,2785,2785,2785,0
|
|
20230620,135500,121701955,2785,2785,2785,2785,4
|
|
20230620,135400,121690815,2785,2785,2785,2785,0
|
|
20230620,135300,121690815,2785,2785,2785,2785,1
|
|
20230620,135200,121688030,2800,2800,2800,2800,0
|
|
20230620,135100,121688030,2800,2800,2800,2800,100
|
|
20230620,135000,121408030,2800,2785,2800,2785,3
|
|
20230620,134900,121399660,2800,2800,2800,2800,0
|
|
20230620,134800,121399660,2800,2800,2800,2800,178
|
|
20230620,134700,120901260,2805,2805,2805,2805,0
|
|
20230620,134600,120901260,2805,2805,2805,2805,0
|
|
20230620,134500,120901260,2805,2805,2805,2805,0
|
|
20230620,134400,120901260,2805,2805,2805,2805,0
|
|
20230620,134300,120901260,2805,2805,2805,2805,0
|
|
20230620,134200,120901260,2805,2805,2805,2805,0
|
|
20230620,134100,120901260,2805,2805,2805,2805,1
|
|
20230620,134000,120898455,2785,2785,2785,2785,0
|
|
20230620,133900,120898455,2785,2785,2785,2785,500
|
|
20230620,133800,119505955,2785,2785,2785,2785,1
|
|
20230620,133700,119503170,2790,2790,2790,2790,0
|
|
20230620,133600,119503170,2790,2790,2790,2790,0
|
|
20230620,133500,119503170,2790,2790,2790,2790,484
|
|
20230620,133400,118152810,2790,2790,2790,2790,0
|
|
20230620,133300,118152810,2790,2790,2790,2790,16
|
|
20230620,133200,118108170,2790,2790,2790,2790,0
|
|
20230620,133100,118108170,2790,2790,2790,2790,0
|
|
20230620,133000,118108170,2790,2790,2790,2790,305
|
|
20230620,132900,117257220,2790,2790,2790,2790,0
|
|
20230620,132800,117257220,2790,2790,2790,2790,239
|
|
20230620,132700,116590410,2790,2790,2790,2790,0
|
|
20230620,132600,116590410,2790,2795,2795,2790,1080
|
|
20230620,132500,113576920,2800,2800,2800,2800,0
|
|
20230620,132400,113576920,2800,2800,2800,2800,0
|
|
20230620,132300,113576920,2800,2800,2800,2800,0
|
|
20230620,132200,113576920,2800,2800,2800,2800,3
|
|
20230620,132100,113568520,2795,2795,2795,2795,0
|
|
20230620,132000,113568520,2795,2795,2795,2795,0
|
|
20230620,131900,113568520,2795,2795,2795,2795,0
|
|
20230620,131800,113568520,2795,2795,2795,2795,0
|
|
20230620,131700,113568520,2795,2795,2795,2795,0
|
|
20230620,131600,113568520,2795,2795,2795,2795,0
|
|
20230620,131500,113568520,2795,2795,2795,2795,0
|
|
20230620,131400,113568520,2795,2795,2795,2795,0
|
|
20230620,131300,113568520,2795,2805,2805,2795,5153
|
|
20230620,131200,99148585,2805,2805,2805,2805,499
|
|
20230620,131100,97748890,2805,2805,2805,2805,0
|
|
20230620,131000,97748890,2805,2805,2805,2805,41
|
|
20230620,130900,97633885,2800,2800,2800,2800,30
|
|
20230620,130800,97549885,2800,2800,2800,2800,0
|
|
20230620,130700,97549885,2800,2800,2800,2800,30
|
|
20230620,130600,97465885,2800,2800,2800,2800,30
|
|
20230620,130500,97381885,2800,2800,2800,2800,0
|
|
20230620,130400,97381885,2800,2800,2800,2800,0
|
|
20230620,130300,97381885,2800,2800,2800,2800,400
|
|
20230620,130200,96261885,2805,2805,2805,2805,0
|
|
20230620,130100,96261885,2805,2805,2805,2805,0
|
|
20230620,130000,96261885,2805,2805,2805,2805,1
|
|
20230620,125900,96259080,2805,2805,2805,2805,0
|
|
20230620,125800,96259080,2805,2805,2805,2805,0
|
|
20230620,125700,96259080,2805,2805,2805,2805,0
|
|
20230620,125600,96259080,2805,2805,2805,2805,0
|
|
20230620,125500,96259080,2805,2805,2805,2805,70
|
|
20230620,125400,96062730,2805,2805,2805,2805,30
|
|
20230620,125300,95978580,2805,2805,2805,2805,313
|
|
20230620,125200,95100615,2805,2805,2805,2805,80
|
|
20230620,125100,94876215,2805,2805,2805,2805,20
|
|
20230620,125000,94820115,2800,2800,2800,2800,400
|
|
20230620,124900,93700115,2800,2800,2800,2800,0
|
|
20230620,124800,93700115,2800,2800,2800,2800,0
|
|
20230620,124700,93700115,2800,2800,2800,2800,800
|
|
20230620,124600,91460115,2805,2805,2805,2805,444
|
|
20230620,124500,90214695,2800,2800,2800,2800,75
|
|
20230620,124400,90004695,2805,2805,2805,2805,400
|
|
20230620,124300,88882695,2805,2805,2805,2805,2
|
|
20230620,124200,88877085,2805,2805,2805,2805,10
|
|
20230620,124100,88849035,2805,2805,2805,2805,0
|
|
20230620,124000,88849035,2805,2805,2805,2805,3
|
|
20230620,123900,88840620,2805,2805,2805,2805,7
|
|
20230620,123800,88820985,2805,2805,2805,2805,0
|
|
20230620,123700,88820985,2805,2805,2805,2805,0
|
|
20230620,123600,88820985,2805,2805,2805,2805,0
|
|
20230620,123500,88820985,2805,2805,2805,2805,100
|
|
20230620,123400,88540485,2805,2800,2805,2800,2
|
|
20230620,123300,88534880,2805,2805,2805,2805,0
|
|
20230620,123200,88534880,2805,2805,2805,2805,0
|
|
20230620,123100,88534880,2805,2805,2805,2805,9
|
|
20230620,123000,88509635,2800,2800,2800,2800,100
|
|
20230620,122900,88229635,2805,2805,2805,2805,0
|
|
20230620,122800,88229635,2805,2805,2805,2805,0
|
|
20230620,122700,88229635,2805,2805,2805,2805,0
|
|
20230620,122600,88229635,2805,2805,2805,2805,0
|
|
20230620,122500,88229635,2805,2805,2805,2805,0
|
|
20230620,122400,88229635,2805,2810,2810,2805,491
|
|
20230620,122300,86852150,2810,2810,2810,2810,2
|
|
20230620,122200,86846530,2810,2810,2810,2810,0
|
|
20230620,122100,86846530,2810,2810,2810,2810,0
|
|
20230620,122000,86846530,2810,2810,2810,2810,40
|
|
20230620,121900,86734130,2805,2805,2805,2805,0
|
|
20230620,121800,86734130,2805,2805,2805,2805,572
|
|
20230620,121700,85129670,2800,2795,2800,2795,270
|
|
20230620,121600,84374020,2800,2800,2800,2800,0
|
|
20230620,121500,84374020,2800,2800,2800,2800,100
|
|
20230620,121400,84094020,2795,2795,2795,2795,0
|
|
20230620,121300,84094020,2795,2795,2795,2795,0
|
|
20230620,121200,84094020,2795,2795,2795,2795,0
|
|
20230620,121100,84094020,2795,2795,2795,2795,0
|
|
20230620,121000,84094020,2795,2795,2795,2795,0
|
|
20230620,120900,84094020,2795,2795,2795,2795,14
|
|
20230620,120800,84054890,2795,2795,2795,2795,0
|
|
20230620,120700,84054890,2795,2795,2795,2795,800
|
|
20230620,120600,81818890,2795,2795,2795,2795,50
|
|
20230620,120500,81679140,2795,2795,2795,2795,0
|
|
20230620,120400,81679140,2795,2795,2795,2795,0
|
|
20230620,120300,81679140,2795,2795,2795,2795,0
|
|
20230620,120200,81679140,2795,2795,2795,2795,0
|
|
20230620,120100,81679140,2795,2795,2795,2795,0
|
|
20230620,120000,81679140,2795,2795,2795,2795,20
|
|
20230620,115900,81623240,2805,2805,2805,2805,0
|
|
20230620,115800,81623240,2805,2805,2805,2805,2
|
|
20230620,115700,81617630,2805,2805,2805,2805,0
|
|
20230620,115600,81617630,2805,2805,2805,2805,0
|
|
20230620,115500,81617630,2805,2805,2805,2805,0
|
|
20230620,115400,81617630,2805,2805,2805,2805,0
|
|
20230620,115300,81617630,2805,2805,2805,2805,0
|
|
20230620,115200,81617630,2805,2805,2805,2805,1
|
|
20230620,115100,81614825,2790,2790,2790,2790,40
|
|
20230620,115000,81503225,2795,2800,2800,2795,557
|
|
20230620,114900,79945725,2810,2810,2810,2810,0
|
|
20230620,114800,79945725,2810,2810,2810,2810,1401
|
|
20230620,114700,76008915,2810,2810,2810,2810,0
|
|
20230620,114600,76008915,2810,2805,2810,2805,500
|
|
20230620,114500,74604390,2805,2805,2805,2805,194
|
|
20230620,114400,74060220,2805,2800,2805,2800,368
|
|
20230620,114300,73029815,2805,2810,2810,2805,894
|
|
20230620,114200,70521555,2810,2810,2810,2805,371
|
|
20230620,114100,69479115,2810,2805,2810,2805,131
|
|
20230620,114000,69111360,2810,2815,2815,2810,75
|
|
20230620,113900,68900605,2810,2810,2810,2810,326
|
|
20230620,113800,67984545,2810,2810,2810,2810,160
|
|
20230620,113700,67534945,2810,2805,2810,2805,52
|
|
20230620,113600,67389080,2815,2810,2815,2810,215
|
|
20230620,113500,66784575,2815,2815,2815,2815,0
|
|
20230620,113400,66784575,2815,2815,2815,2800,102
|
|
20230620,113300,66497475,2815,2815,2815,2815,111
|
|
20230620,113200,66185010,2815,2810,2815,2810,1610
|
|
20230620,113100,61657940,2810,2800,2810,2800,201
|
|
20230620,113000,61094295,2795,2795,2795,2795,935
|
|
20230620,112900,58480970,2785,2785,2785,2785,0
|
|
20230620,112800,58480970,2785,2785,2795,2785,1465
|
|
20230620,112700,54394015,2790,2790,2790,2790,120
|
|
20230620,112600,54059215,2790,2790,2790,2790,0
|
|
20230620,112500,54059215,2790,2790,2790,2790,0
|
|
20230620,112400,54059215,2790,2790,2790,2790,50
|
|
20230620,112300,53919715,2790,2790,2790,2790,0
|
|
20230620,112200,53919715,2790,2785,2790,2785,288
|
|
20230620,112100,53117525,2785,2785,2785,2785,0
|
|
20230620,112000,53117525,2785,2785,2785,2785,0
|
|
20230620,111900,53117525,2785,2785,2785,2785,0
|
|
20230620,111800,53117525,2785,2785,2785,2785,0
|
|
20230620,111700,53117525,2785,2785,2785,2785,0
|
|
20230620,111600,53117525,2785,2785,2785,2785,1
|
|
20230620,111500,53114740,2785,2785,2785,2785,0
|
|
20230620,111400,53114740,2785,2785,2785,2785,0
|
|
20230620,111300,53114740,2785,2785,2785,2785,500
|
|
20230620,111200,51722240,2785,2785,2785,2785,0
|
|
20230620,111100,51722240,2785,2785,2785,2785,0
|
|
20230620,111000,51722240,2785,2785,2785,2785,0
|
|
20230620,110900,51722240,2785,2785,2785,2785,0
|
|
20230620,110800,51722240,2785,2780,2785,2780,3689
|
|
20230620,110700,41449045,2780,2775,2780,2775,4
|
|
20230620,110600,41437940,2780,2780,2780,2780,0
|
|
20230620,110500,41437940,2780,2780,2780,2780,0
|
|
20230620,110400,41437940,2780,2780,2780,2780,10
|
|
20230620,110300,41410140,2785,2785,2785,2785,0
|
|
20230620,110200,41410140,2785,2785,2785,2785,1
|
|
20230620,110100,41407355,2780,2780,2780,2780,1044
|
|
20230620,110000,38505035,2780,2780,2780,2780,100
|
|
20230620,105900,38227035,2780,2780,2780,2780,0
|
|
20230620,105800,38227035,2780,2780,2780,2780,27
|
|
20230620,105700,38151975,2780,2780,2780,2780,3
|
|
20230620,105600,38143635,2780,2780,2780,2780,10
|
|
20230620,105500,38115835,2780,2780,2780,2780,20
|
|
20230620,105400,38060235,2780,2780,2780,2780,0
|
|
20230620,105300,38060235,2780,2780,2780,2780,3
|
|
20230620,105200,38051895,2780,2780,2780,2780,5
|
|
20230620,105100,38037995,2780,2780,2780,2780,3
|
|
20230620,105000,38029655,2780,2780,2780,2780,0
|
|
20230620,104900,38029655,2780,2780,2780,2780,0
|
|
20230620,104800,38029655,2780,2770,2780,2770,577
|
|
20230620,104700,36426095,2780,2775,2780,2775,76
|
|
20230620,104600,36214855,2775,2775,2775,2775,0
|
|
20230620,104500,36214855,2775,2775,2775,2775,5
|
|
20230620,104400,36200980,2780,2780,2780,2780,0
|
|
20230620,104300,36200980,2780,2780,2780,2780,0
|
|
20230620,104200,36200980,2780,2780,2780,2780,50
|
|
20230620,104100,36061980,2780,2780,2780,2780,0
|
|
20230620,104000,36061980,2780,2780,2780,2780,0
|
|
20230620,103900,36061980,2780,2780,2780,2780,6
|
|
20230620,103800,36045300,2780,2780,2780,2780,3
|
|
20230620,103700,36036960,2775,2775,2775,2775,15
|
|
20230620,103600,35995335,2775,2775,2775,2775,55
|
|
20230620,103500,35842710,2780,2775,2780,2775,61
|
|
20230620,103400,35673430,2775,2775,2775,2775,70
|
|
20230620,103300,35479180,2780,2780,2780,2780,0
|
|
20230620,103200,35479180,2780,2780,2780,2780,10
|
|
20230620,103100,35451380,2775,2775,2775,2775,52
|
|
20230620,103000,35307080,2775,2775,2775,2775,0
|
|
20230620,102900,35307080,2775,2775,2775,2775,0
|
|
20230620,102800,35307080,2775,2775,2775,2775,452
|
|
20230620,102700,34052780,2775,2780,2780,2775,3
|
|
20230620,102600,34044450,2775,2775,2775,2775,0
|
|
20230620,102500,34044450,2775,2775,2775,2775,578
|
|
20230620,102400,32440500,2780,2780,2780,2780,0
|
|
20230620,102300,32440500,2780,2780,2780,2780,0
|
|
20230620,102200,32440500,2780,2785,2785,2780,406
|
|
20230620,102100,31311700,2785,2785,2785,2785,40
|
|
20230620,102000,31200300,2780,2780,2780,2780,0
|
|
20230620,101900,31200300,2780,2780,2780,2780,0
|
|
20230620,101800,31200300,2780,2780,2780,2780,102
|
|
20230620,101700,30916740,2780,2780,2780,2780,0
|
|
20230620,101600,30916740,2780,2780,2780,2780,76
|
|
20230620,101500,30705460,2780,2780,2780,2780,1
|
|
20230620,101400,30702680,2775,2775,2775,2775,40
|
|
20230620,101300,30591680,2775,2775,2775,2775,0
|
|
20230620,101200,30591680,2775,2775,2775,2775,0
|
|
20230620,101100,30591680,2775,2775,2775,2775,0
|
|
20230620,101000,30591680,2775,2775,2780,2775,32
|
|
20230620,100900,30502865,2770,2770,2770,2770,12
|
|
20230620,100800,30469625,2775,2775,2775,2775,14
|
|
20230620,100700,30430775,2770,2770,2770,2770,185
|
|
20230620,100600,29918325,2775,2775,2775,2775,1
|
|
20230620,100500,29915550,2775,2775,2775,2775,0
|
|
20230620,100400,29915550,2775,2775,2775,2775,0
|
|
20230620,100300,29915550,2775,2775,2775,2775,3
|
|
20230620,100200,29907225,2775,2775,2775,2775,0
|
|
20230620,100100,29907225,2775,2775,2775,2775,0
|
|
20230620,100000,29907225,2775,2775,2775,2775,0
|
|
20230620,095900,29907225,2775,2770,2775,2770,773
|
|
20230620,095800,27764625,2770,2765,2770,2765,340
|
|
20230620,095700,26824325,2770,2770,2770,2770,0
|
|
20230620,095600,26824325,2770,2770,2770,2770,500
|
|
20230620,095500,25439325,2765,2765,2765,2765,0
|
|
20230620,095400,25439325,2765,2765,2765,2765,0
|
|
20230620,095300,25439325,2765,2765,2765,2765,0
|
|
20230620,095200,25439325,2765,2765,2765,2765,0
|
|
20230620,095100,25439325,2765,2765,2765,2765,0
|
|
20230620,095000,25439325,2765,2765,2765,2765,100
|
|
20230620,094900,25162825,2770,2770,2770,2770,100
|
|
20230620,094800,24885825,2770,2770,2770,2770,0
|
|
20230620,094700,24885825,2770,2770,2770,2770,0
|
|
20230620,094600,24885825,2770,2770,2770,2770,0
|
|
20230620,094500,24885825,2770,2770,2770,2770,0
|
|
20230620,094400,24885825,2770,2770,2770,2770,10
|
|
20230620,094300,24858125,2770,2770,2770,2770,0
|
|
20230620,094200,24858125,2770,2770,2770,2770,5
|
|
20230620,094100,24844275,2770,2770,2770,2770,1
|
|
20230620,094000,24841505,2770,2770,2770,2770,1
|
|
20230620,093900,24838735,2755,2755,2755,2755,277
|
|
20230620,093800,24075600,2755,2760,2760,2755,1852
|
|
20230620,093700,18972250,2760,2760,2760,2760,906
|
|
20230620,093600,16471690,2760,2760,2760,2760,0
|
|
20230620,093500,16471690,2760,2760,2760,2760,0
|
|
20230620,093400,16471690,2760,2760,2760,2760,0
|
|
20230620,093300,16471690,2760,2760,2760,2760,1065
|
|
20230620,093200,13532290,2760,2760,2760,2760,0
|
|
20230620,093100,13532290,2760,2760,2760,2760,8
|
|
20230620,093000,13510210,2760,2760,2760,2760,21
|
|
20230620,092900,13452250,2760,2765,2765,2760,810
|
|
20230620,092800,11216565,2765,2765,2765,2765,23
|
|
20230620,092700,11152970,2770,2770,2770,2770,0
|
|
20230620,092600,11152970,2770,2770,2770,2770,0
|
|
20230620,092500,11152970,2770,2770,2770,2770,1
|
|
20230620,092400,11150200,2770,2770,2770,2770,0
|
|
20230620,092300,11150200,2770,2770,2770,2770,0
|
|
20230620,092200,11150200,2770,2770,2770,2770,148
|
|
20230620,092100,10740240,2775,2770,2775,2770,6
|
|
20230620,092000,10723600,2770,2770,2770,2770,200
|
|
20230620,091900,10169600,2770,2770,2770,2770,10
|
|
20230620,091800,10141900,2775,2775,2775,2775,0
|
|
20230620,091700,10141900,2775,2775,2775,2775,0
|
|
20230620,091600,10141900,2775,2775,2775,2775,540
|
|
20230620,091500,8643400,2775,2775,2775,2775,0
|
|
20230620,091400,8643400,2775,2775,2775,2775,0
|
|
20230620,091300,8643400,2775,2775,2775,2775,0
|
|
20230620,091200,8643400,2775,2775,2775,2775,3
|
|
20230620,091100,8635075,2775,2775,2775,2775,17
|
|
20230620,091000,8587900,2760,2760,2760,2760,1380
|
|
20230620,090900,4779100,2765,2765,2765,2765,0
|
|
20230620,090800,4779100,2765,2765,2765,2765,0
|
|
20230620,090700,4779100,2765,2765,2765,2765,9
|
|
20230620,090600,4754215,2765,2765,2765,2765,491
|
|
20230620,090500,3396600,2775,2775,2775,2775,0
|
|
20230620,090400,3396600,2775,2775,2775,2775,0
|
|
20230620,090300,3396600,2775,2775,2775,2775,6
|
|
20230620,090200,3379950,2775,2775,2775,2775,0
|
|
20230620,090100,3379950,2775,2775,2775,2775,2
|
|
20230620,090000,3374400,2775,2775,2775,2775,1216
|