594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185100,141369535,2655,2655,2655,2655,5482
|
|
20230629,185000,141369535,2655,2655,2655,2655,0
|
|
20230629,184900,141369535,2655,2655,2655,2655,0
|
|
20230629,184800,141369535,2655,2655,2655,2655,0
|
|
20230629,184700,141369535,2655,2655,2655,2655,0
|
|
20230629,184600,141369535,2655,2655,2655,2655,0
|
|
20230629,184500,141369535,2655,2655,2655,2655,0
|
|
20230629,184400,141369535,2655,2655,2655,2655,0
|
|
20230629,184300,141369535,2655,2655,2655,2655,0
|
|
20230629,184200,141369535,2655,2655,2655,2655,0
|
|
20230629,184100,141369535,2655,2655,2655,2655,0
|
|
20230629,184000,141369535,2655,2655,2655,2655,0
|
|
20230629,183900,141369535,2655,2655,2655,2655,0
|
|
20230629,183800,141369535,2655,2655,2655,2655,0
|
|
20230629,183700,141369535,2655,2655,2655,2655,0
|
|
20230629,183600,141369535,2655,2655,2655,2655,0
|
|
20230629,183500,141369535,2655,2655,2655,2655,0
|
|
20230629,183400,141369535,2655,2655,2655,2655,0
|
|
20230629,183300,141369535,2655,2655,2655,2655,0
|
|
20230629,183200,141369535,2655,2655,2655,2655,0
|
|
20230629,183100,141369535,2655,2655,2655,2655,0
|
|
20230629,183000,141369535,2655,2655,2655,2655,0
|
|
20230629,182900,141369535,2655,2655,2655,2655,0
|
|
20230629,182800,141369535,2655,2655,2655,2655,0
|
|
20230629,182700,141369535,2655,2655,2655,2655,0
|
|
20230629,182600,141369535,2655,2655,2655,2655,0
|
|
20230629,182500,141369535,2655,2655,2655,2655,0
|
|
20230629,182400,141369535,2655,2655,2655,2655,0
|
|
20230629,182300,141369535,2655,2655,2655,2655,0
|
|
20230629,182200,141369535,2655,2655,2655,2655,0
|
|
20230629,182100,141369535,2655,2655,2655,2655,5482
|
|
20230629,182000,141369535,2655,2655,2655,2655,0
|
|
20230629,181900,141369535,2655,2655,2655,2655,0
|
|
20230629,181800,141369535,2655,2655,2655,2655,0
|
|
20230629,181700,141369535,2655,2655,2655,2655,0
|
|
20230629,181600,141369535,2655,2655,2655,2655,0
|
|
20230629,181500,141369535,2655,2655,2655,2655,0
|
|
20230629,181400,141369535,2655,2655,2655,2655,0
|
|
20230629,181300,141369535,2655,2655,2655,2655,0
|
|
20230629,181200,141369535,2655,2655,2655,2655,0
|
|
20230629,181100,141369535,2655,2655,2655,2655,0
|
|
20230629,181000,141369535,2655,2655,2655,2655,0
|
|
20230629,180900,141369535,2655,2655,2655,2655,0
|
|
20230629,180800,141369535,2655,2655,2655,2655,0
|
|
20230629,180700,141369535,2655,2655,2655,2655,0
|
|
20230629,180600,141369535,2655,2655,2655,2655,0
|
|
20230629,180500,141369535,2655,2655,2655,2655,0
|
|
20230629,180400,141369535,2655,2655,2655,2655,0
|
|
20230629,180300,141369535,2655,2655,2655,2655,0
|
|
20230629,180200,141369535,2655,2655,2655,2655,0
|
|
20230629,180100,141369535,2655,2655,2655,2655,0
|
|
20230629,180000,141369535,2655,2655,2655,2655,0
|
|
20230629,175900,141369535,2655,2655,2655,2655,0
|
|
20230629,175800,141369535,2655,2655,2655,2655,0
|
|
20230629,175700,141369535,2655,2655,2655,2655,0
|
|
20230629,175600,141369535,2655,2655,2655,2655,0
|
|
20230629,175500,141369535,2655,2655,2655,2655,0
|
|
20230629,175400,141369535,2655,2655,2655,2655,0
|
|
20230629,175300,141369535,2655,2655,2655,2655,0
|
|
20230629,175200,141369535,2655,2655,2655,2655,0
|
|
20230629,175100,141369535,2655,2655,2655,2655,5482
|
|
20230629,175000,141369535,2655,2655,2655,2655,0
|
|
20230629,174900,141369535,2655,2655,2655,2655,0
|
|
20230629,174800,141369535,2655,2655,2655,2655,0
|
|
20230629,174700,141369535,2655,2655,2655,2655,0
|
|
20230629,174600,141369535,2655,2655,2655,2655,0
|
|
20230629,174500,141369535,2655,2655,2655,2655,0
|
|
20230629,174400,141369535,2655,2655,2655,2655,0
|
|
20230629,174300,141369535,2655,2655,2655,2655,0
|
|
20230629,174200,141369535,2655,2655,2655,2655,0
|
|
20230629,174100,141369535,2655,2655,2655,2655,0
|
|
20230629,174000,141369535,2655,2655,2655,2655,0
|
|
20230629,173900,141369535,2655,2655,2655,2655,0
|
|
20230629,173800,141369535,2655,2655,2655,2655,0
|
|
20230629,173700,141369535,2655,2655,2655,2655,0
|
|
20230629,173600,141369535,2655,2655,2655,2655,0
|
|
20230629,173500,141369535,2655,2655,2655,2655,0
|
|
20230629,173400,141369535,2655,2655,2655,2655,0
|
|
20230629,173300,141369535,2655,2655,2655,2655,0
|
|
20230629,173200,141369535,2655,2655,2655,2655,0
|
|
20230629,173100,141369535,2655,2655,2655,2655,0
|
|
20230629,173000,141369535,2655,2655,2655,2655,0
|
|
20230629,172900,141369535,2655,2655,2655,2655,0
|
|
20230629,172800,141369535,2655,2655,2655,2655,0
|
|
20230629,172700,141369535,2655,2655,2655,2655,0
|
|
20230629,172600,141369535,2655,2655,2655,2655,0
|
|
20230629,172500,141369535,2655,2655,2655,2655,0
|
|
20230629,172400,141369535,2655,2655,2655,2655,0
|
|
20230629,172300,141369535,2655,2655,2655,2655,0
|
|
20230629,172200,141369535,2655,2655,2655,2655,0
|
|
20230629,172100,141369535,2655,2655,2655,2655,5482
|
|
20230629,172000,141369535,2655,2655,2655,2655,0
|
|
20230629,171900,141369535,2655,2655,2655,2655,0
|
|
20230629,171800,141369535,2655,2655,2655,2655,0
|
|
20230629,171700,141369535,2655,2655,2655,2655,0
|
|
20230629,171600,141369535,2655,2655,2655,2655,0
|
|
20230629,171500,141369535,2655,2655,2655,2655,0
|
|
20230629,171400,141369535,2655,2655,2655,2655,0
|
|
20230629,171300,141369535,2655,2655,2655,2655,0
|
|
20230629,171200,141369535,2655,2655,2655,2655,0
|
|
20230629,171100,141369535,2655,2655,2655,2655,0
|
|
20230629,171000,141369535,2655,2655,2655,2655,0
|
|
20230629,170900,141369535,2655,2655,2655,2655,0
|
|
20230629,170800,141369535,2655,2655,2655,2655,0
|
|
20230629,170700,141369535,2655,2655,2655,2655,0
|
|
20230629,170600,141369535,2655,2655,2655,2655,0
|
|
20230629,170500,141369535,2655,2655,2655,2655,0
|
|
20230629,170400,141369535,2655,2655,2655,2655,0
|
|
20230629,170300,141369535,2655,2655,2655,2655,0
|
|
20230629,170200,141369535,2655,2655,2655,2655,0
|
|
20230629,170100,141369535,2655,2655,2655,2655,0
|
|
20230629,170000,141369535,2655,2655,2655,2655,0
|
|
20230629,165900,141369535,2655,2655,2655,2655,0
|
|
20230629,165800,141369535,2655,2655,2655,2655,0
|
|
20230629,165700,141369535,2655,2655,2655,2655,0
|
|
20230629,165600,141369535,2655,2655,2655,2655,0
|
|
20230629,165500,141369535,2655,2655,2655,2655,0
|
|
20230629,165400,141369535,2655,2655,2655,2655,0
|
|
20230629,165300,141369535,2655,2655,2655,2655,0
|
|
20230629,165200,141369535,2655,2655,2655,2655,0
|
|
20230629,165100,141369535,2655,2655,2655,2655,5482
|
|
20230629,165000,141369535,2655,2655,2655,2655,0
|
|
20230629,164900,141369535,2655,2655,2655,2655,0
|
|
20230629,164800,141369535,2655,2655,2655,2655,0
|
|
20230629,164700,141369535,2655,2655,2655,2655,0
|
|
20230629,164600,141369535,2655,2655,2655,2655,0
|
|
20230629,164500,141369535,2655,2655,2655,2655,0
|
|
20230629,164400,141369535,2655,2655,2655,2655,0
|
|
20230629,164300,141369535,2655,2655,2655,2655,0
|
|
20230629,164200,141369535,2655,2655,2655,2655,0
|
|
20230629,164100,141369535,2655,2655,2655,2655,0
|
|
20230629,164000,141369535,2655,2655,2655,2655,0
|
|
20230629,163900,141369535,2655,2655,2655,2655,0
|
|
20230629,163800,141369535,2655,2655,2655,2655,0
|
|
20230629,163700,141369535,2655,2655,2655,2655,0
|
|
20230629,163600,141369535,2655,2655,2655,2655,0
|
|
20230629,163500,141369535,2655,2655,2655,2655,0
|
|
20230629,163400,141369535,2655,2655,2655,2655,0
|
|
20230629,163300,141369535,2655,2655,2655,2655,0
|
|
20230629,163200,141369535,2655,2655,2655,2655,0
|
|
20230629,163100,141369535,2655,2655,2655,2655,0
|
|
20230629,163000,141369535,2655,2655,2655,2655,0
|
|
20230629,162900,141369535,2655,2655,2655,2655,0
|
|
20230629,162800,141369535,2655,2655,2655,2655,0
|
|
20230629,162700,141369535,2655,2655,2655,2655,0
|
|
20230629,162600,141369535,2655,2655,2655,2655,0
|
|
20230629,162500,141369535,2655,2655,2655,2655,0
|
|
20230629,162400,141369535,2655,2655,2655,2655,0
|
|
20230629,162300,141369535,2655,2655,2655,2655,0
|
|
20230629,162200,141369535,2655,2655,2655,2655,0
|
|
20230629,162100,141369535,2655,2655,2655,2655,5482
|
|
20230629,162000,141369535,2655,2655,2655,2655,0
|
|
20230629,161900,141369535,2655,2655,2655,2655,0
|
|
20230629,161800,141369535,2655,2655,2655,2655,0
|
|
20230629,161700,141369535,2655,2655,2655,2655,0
|
|
20230629,161600,141369535,2655,2655,2655,2655,0
|
|
20230629,161500,141369535,2655,2655,2655,2655,0
|
|
20230629,161400,141369535,2655,2655,2655,2655,0
|
|
20230629,161300,141369535,2655,2655,2655,2655,0
|
|
20230629,161200,141369535,2655,2655,2655,2655,0
|
|
20230629,161100,141369535,2655,2655,2655,2655,0
|
|
20230629,161000,141369535,2655,2655,2655,2655,0
|
|
20230629,160900,141369535,2655,2655,2655,2655,0
|
|
20230629,160800,141369535,2655,2655,2655,2655,0
|
|
20230629,160700,141369535,2655,2655,2655,2655,0
|
|
20230629,160600,141369535,2655,2655,2655,2655,0
|
|
20230629,160500,141369535,2655,2655,2655,2655,0
|
|
20230629,160400,141369535,2655,2655,2655,2655,0
|
|
20230629,160300,141369535,2655,2655,2655,2655,0
|
|
20230629,160200,141369535,2655,2655,2655,2655,0
|
|
20230629,160100,141369535,2655,2655,2655,2655,0
|
|
20230629,160000,141369535,2655,2655,2655,2655,0
|
|
20230629,155900,141369535,2655,2655,2655,2655,0
|
|
20230629,155800,141369535,2655,2655,2655,2655,0
|
|
20230629,155700,141369535,2655,2655,2655,2655,0
|
|
20230629,155600,141369535,2655,2655,2655,2655,0
|
|
20230629,155500,141369535,2655,2655,2655,2655,0
|
|
20230629,155400,141369535,2655,2655,2655,2655,0
|
|
20230629,155300,141369535,2655,2655,2655,2655,0
|
|
20230629,155200,141369535,2655,2655,2655,2655,0
|
|
20230629,155100,141369535,2655,2655,2655,2655,5482
|
|
20230629,155000,141369535,2655,2655,2655,2655,0
|
|
20230629,154900,141369535,2655,2655,2655,2655,0
|
|
20230629,154800,141369535,2655,2655,2655,2655,0
|
|
20230629,154700,141369535,2655,2655,2655,2655,0
|
|
20230629,154600,141369535,2655,2655,2655,2655,0
|
|
20230629,154500,141369535,2655,2655,2655,2655,0
|
|
20230629,154400,141369535,2655,2655,2655,2655,0
|
|
20230629,154300,141369535,2655,2655,2655,2655,0
|
|
20230629,154200,141369535,2655,2655,2655,2655,0
|
|
20230629,154100,141369535,2655,2655,2655,2655,0
|
|
20230629,154000,141369535,2655,2655,2655,2655,0
|
|
20230629,153900,141369535,2655,2655,2655,2655,0
|
|
20230629,153800,141369535,2655,2655,2655,2655,0
|
|
20230629,153700,141369535,2655,2655,2655,2655,0
|
|
20230629,153600,141369535,2655,2655,2655,2655,0
|
|
20230629,153500,141369535,2655,2655,2655,2655,0
|
|
20230629,153400,141369535,2655,2655,2655,2655,0
|
|
20230629,153300,141369535,2655,2655,2655,2655,0
|
|
20230629,153200,141369535,2655,2655,2655,2655,0
|
|
20230629,153100,141369535,2655,2655,2655,2655,0
|
|
20230629,153000,141369535,2655,2655,2655,2655,5482
|
|
20230629,152900,126814825,2655,2655,2655,2655,0
|
|
20230629,152800,126814825,2655,2655,2655,2655,0
|
|
20230629,152700,126814825,2655,2655,2655,2655,0
|
|
20230629,152600,126814825,2655,2655,2655,2655,0
|
|
20230629,152500,126814825,2655,2655,2655,2655,0
|
|
20230629,152400,126814825,2655,2655,2655,2655,0
|
|
20230629,152300,126814825,2655,2655,2655,2655,0
|
|
20230629,152200,126814825,2655,2655,2655,2655,0
|
|
20230629,152100,126814825,2655,2655,2655,2655,0
|
|
20230629,152000,126814825,2655,2655,2655,2655,0
|
|
20230629,151900,126814825,2655,2655,2655,2655,6
|
|
20230629,151800,126798895,2665,2665,2665,2665,45
|
|
20230629,151700,126678970,2665,2665,2665,2665,0
|
|
20230629,151600,126678970,2665,2665,2665,2665,1
|
|
20230629,151500,126676305,2650,2655,2655,2650,460
|
|
20230629,151400,125455445,2660,2660,2660,2660,5
|
|
20230629,151300,125442145,2655,2655,2655,2655,0
|
|
20230629,151200,125442145,2655,2655,2655,2655,1
|
|
20230629,151100,125439490,2665,2665,2665,2665,0
|
|
20230629,151000,125439490,2665,2665,2665,2660,47
|
|
20230629,150900,125314305,2665,2660,2665,2660,7
|
|
20230629,150800,125295655,2655,2655,2655,2655,0
|
|
20230629,150700,125295655,2655,2655,2655,2655,0
|
|
20230629,150600,125295655,2655,2655,2655,2655,0
|
|
20230629,150500,125295655,2655,2655,2655,2655,10
|
|
20230629,150400,125269105,2655,2655,2655,2655,0
|
|
20230629,150300,125269105,2655,2655,2655,2655,0
|
|
20230629,150200,125269105,2655,2655,2655,2655,20
|
|
20230629,150100,125216005,2655,2655,2655,2655,845
|
|
20230629,150000,122972530,2670,2670,2670,2670,0
|
|
20230629,145900,122972530,2670,2660,2670,2660,223
|
|
20230629,145800,122378840,2660,2660,2660,2660,0
|
|
20230629,145700,122378840,2660,2660,2660,2660,0
|
|
20230629,145600,122378840,2660,2660,2660,2660,5
|
|
20230629,145500,122365540,2660,2660,2660,2660,5
|
|
20230629,145400,122352240,2655,2655,2655,2655,38
|
|
20230629,145300,122251350,2655,2655,2655,2655,100
|
|
20230629,145200,121985850,2655,2655,2655,2655,150
|
|
20230629,145100,121587600,2655,2655,2655,2655,31
|
|
20230629,145000,121505295,2670,2670,2670,2670,0
|
|
20230629,144900,121505295,2670,2670,2670,2670,0
|
|
20230629,144800,121505295,2670,2670,2670,2670,14
|
|
20230629,144700,121467915,2660,2660,2660,2660,11
|
|
20230629,144600,121438655,2670,2670,2670,2670,0
|
|
20230629,144500,121438655,2670,2670,2670,2670,0
|
|
20230629,144400,121438655,2670,2670,2670,2670,0
|
|
20230629,144300,121438655,2670,2670,2670,2670,0
|
|
20230629,144200,121438655,2670,2670,2670,2670,0
|
|
20230629,144100,121438655,2670,2670,2670,2670,0
|
|
20230629,144000,121438655,2670,2670,2670,2670,0
|
|
20230629,143900,121438655,2670,2670,2670,2670,0
|
|
20230629,143800,121438655,2670,2670,2670,2670,0
|
|
20230629,143700,121438655,2670,2670,2670,2670,0
|
|
20230629,143600,121438655,2670,2670,2670,2670,1
|
|
20230629,143500,121435985,2670,2670,2670,2670,0
|
|
20230629,143400,121435985,2670,2670,2670,2670,0
|
|
20230629,143300,121435985,2670,2670,2670,2670,10
|
|
20230629,143200,121409285,2670,2670,2670,2670,0
|
|
20230629,143100,121409285,2670,2670,2670,2670,0
|
|
20230629,143000,121409285,2670,2670,2670,2670,2
|
|
20230629,142900,121403945,2655,2655,2655,2655,200
|
|
20230629,142800,120872945,2655,2655,2655,2655,0
|
|
20230629,142700,120872945,2655,2655,2655,2655,282
|
|
20230629,142600,120124235,2655,2655,2655,2655,0
|
|
20230629,142500,120124235,2655,2655,2655,2655,0
|
|
20230629,142400,120124235,2655,2655,2655,2655,100
|
|
20230629,142300,119858735,2655,2655,2655,2655,0
|
|
20230629,142200,119858735,2655,2655,2655,2655,0
|
|
20230629,142100,119858735,2655,2655,2655,2655,18
|
|
20230629,142000,119810945,2650,2650,2650,2650,0
|
|
20230629,141900,119810945,2650,2650,2650,2650,0
|
|
20230629,141800,119810945,2650,2650,2650,2650,0
|
|
20230629,141700,119810945,2650,2650,2650,2650,0
|
|
20230629,141600,119810945,2650,2660,2660,2650,500
|
|
20230629,141500,118484140,2670,2670,2670,2670,0
|
|
20230629,141400,118484140,2670,2670,2670,2670,0
|
|
20230629,141300,118484140,2670,2670,2670,2670,0
|
|
20230629,141200,118484140,2670,2670,2670,2670,0
|
|
20230629,141100,118484140,2670,2670,2670,2670,0
|
|
20230629,141000,118484140,2670,2670,2670,2670,0
|
|
20230629,140900,118484140,2670,2670,2670,2670,0
|
|
20230629,140800,118484140,2670,2655,2670,2655,946
|
|
20230629,140700,115962490,2660,2660,2660,2660,0
|
|
20230629,140600,115962490,2660,2660,2660,2660,0
|
|
20230629,140500,115962490,2660,2660,2660,2660,3
|
|
20230629,140400,115954510,2665,2665,2665,2665,0
|
|
20230629,140300,115954510,2665,2665,2665,2665,0
|
|
20230629,140200,115954510,2665,2665,2665,2665,0
|
|
20230629,140100,115954510,2665,2665,2665,2665,0
|
|
20230629,140000,115954510,2665,2665,2665,2665,10
|
|
20230629,135900,115927860,2665,2665,2665,2665,0
|
|
20230629,135800,115927860,2665,2665,2665,2665,0
|
|
20230629,135700,115927860,2665,2665,2665,2665,1
|
|
20230629,135600,115925195,2665,2665,2665,2665,22
|
|
20230629,135500,115866565,2660,2660,2660,2660,0
|
|
20230629,135400,115866565,2660,2660,2660,2660,0
|
|
20230629,135300,115866565,2660,2660,2660,2660,0
|
|
20230629,135200,115866565,2660,2660,2660,2660,130
|
|
20230629,135100,115520765,2660,2660,2660,2660,0
|
|
20230629,135000,115520765,2660,2660,2660,2660,0
|
|
20230629,134900,115520765,2660,2660,2660,2660,0
|
|
20230629,134800,115520765,2660,2660,2660,2660,0
|
|
20230629,134700,115520765,2660,2660,2660,2660,0
|
|
20230629,134600,115520765,2660,2660,2660,2660,223
|
|
20230629,134500,114927585,2660,2660,2660,2660,1
|
|
20230629,134400,114924925,2660,2660,2660,2660,30
|
|
20230629,134300,114845125,2660,2660,2660,2660,0
|
|
20230629,134200,114845125,2660,2660,2660,2660,0
|
|
20230629,134100,114845125,2660,2660,2660,2660,0
|
|
20230629,134000,114845125,2660,2660,2660,2660,0
|
|
20230629,133900,114845125,2660,2660,2660,2660,0
|
|
20230629,133800,114845125,2660,2660,2660,2660,0
|
|
20230629,133700,114845125,2660,2660,2660,2660,0
|
|
20230629,133600,114845125,2660,2660,2660,2660,0
|
|
20230629,133500,114845125,2660,2660,2660,2660,0
|
|
20230629,133400,114845125,2660,2660,2660,2660,0
|
|
20230629,133300,114845125,2660,2660,2660,2660,0
|
|
20230629,133200,114845125,2660,2660,2660,2660,0
|
|
20230629,133100,114845125,2660,2660,2660,2660,0
|
|
20230629,133000,114845125,2660,2660,2660,2660,0
|
|
20230629,132900,114845125,2660,2660,2660,2660,0
|
|
20230629,132800,114845125,2660,2660,2660,2660,0
|
|
20230629,132700,114845125,2660,2660,2660,2660,0
|
|
20230629,132600,114845125,2660,2660,2660,2660,0
|
|
20230629,132500,114845125,2660,2660,2660,2660,0
|
|
20230629,132400,114845125,2660,2660,2660,2660,28
|
|
20230629,132300,114770645,2650,2650,2650,2650,0
|
|
20230629,132200,114770645,2650,2660,2660,2650,9449
|
|
20230629,132100,89725825,2665,2665,2665,2665,0
|
|
20230629,132000,89725825,2665,2665,2665,2665,1
|
|
20230629,131900,89723160,2665,2665,2665,2665,0
|
|
20230629,131800,89723160,2665,2665,2665,2665,99
|
|
20230629,131700,89459325,2665,2665,2665,2665,0
|
|
20230629,131600,89459325,2665,2665,2665,2665,0
|
|
20230629,131500,89459325,2665,2665,2665,2665,1
|
|
20230629,131400,89456660,2665,2665,2665,2665,0
|
|
20230629,131300,89456660,2665,2665,2665,2665,0
|
|
20230629,131200,89456660,2665,2665,2665,2665,0
|
|
20230629,131100,89456660,2665,2665,2665,2665,0
|
|
20230629,131000,89456660,2665,2665,2665,2665,0
|
|
20230629,130900,89456660,2665,2665,2665,2665,2
|
|
20230629,130800,89451330,2660,2660,2660,2660,0
|
|
20230629,130700,89451330,2660,2660,2660,2660,0
|
|
20230629,130600,89451330,2660,2660,2660,2660,0
|
|
20230629,130500,89451330,2660,2660,2660,2660,75
|
|
20230629,130400,89251830,2660,2660,2660,2660,0
|
|
20230629,130300,89251830,2660,2660,2660,2660,0
|
|
20230629,130200,89251830,2660,2660,2660,2660,0
|
|
20230629,130100,89251830,2660,2660,2660,2660,0
|
|
20230629,130000,89251830,2660,2660,2660,2660,0
|
|
20230629,125900,89251830,2660,2660,2660,2660,0
|
|
20230629,125800,89251830,2660,2660,2660,2660,0
|
|
20230629,125700,89251830,2660,2660,2660,2660,0
|
|
20230629,125600,89251830,2660,2660,2660,2660,0
|
|
20230629,125500,89251830,2660,2660,2660,2660,0
|
|
20230629,125400,89251830,2660,2660,2660,2660,0
|
|
20230629,125300,89251830,2660,2660,2660,2660,0
|
|
20230629,125200,89251830,2660,2660,2660,2660,387
|
|
20230629,125100,88222410,2660,2660,2660,2660,0
|
|
20230629,125000,88222410,2660,2660,2660,2660,0
|
|
20230629,124900,88222410,2660,2660,2660,2660,125
|
|
20230629,124800,87889910,2665,2665,2665,2665,0
|
|
20230629,124700,87889910,2665,2665,2665,2665,1
|
|
20230629,124600,87887245,2665,2665,2665,2665,0
|
|
20230629,124500,87887245,2665,2665,2665,2665,0
|
|
20230629,124400,87887245,2665,2660,2665,2660,251
|
|
20230629,124300,87219085,2655,2675,2675,2655,2284
|
|
20230629,124200,81152700,2660,2660,2660,2660,0
|
|
20230629,124100,81152700,2660,2660,2660,2660,0
|
|
20230629,124000,81152700,2660,2660,2660,2660,0
|
|
20230629,123900,81152700,2660,2660,2660,2660,0
|
|
20230629,123800,81152700,2660,2660,2660,2660,0
|
|
20230629,123700,81152700,2660,2660,2660,2660,0
|
|
20230629,123600,81152700,2660,2660,2660,2660,0
|
|
20230629,123500,81152700,2660,2660,2660,2660,0
|
|
20230629,123400,81152700,2660,2660,2660,2660,0
|
|
20230629,123300,81152700,2660,2660,2660,2660,0
|
|
20230629,123200,81152700,2660,2660,2660,2660,0
|
|
20230629,123100,81152700,2660,2660,2660,2660,0
|
|
20230629,123000,81152700,2660,2660,2660,2660,0
|
|
20230629,122900,81152700,2660,2660,2660,2660,23
|
|
20230629,122800,81091520,2655,2655,2655,2655,0
|
|
20230629,122700,81091520,2655,2655,2655,2655,0
|
|
20230629,122600,81091520,2655,2660,2660,2655,140
|
|
20230629,122500,80719755,2660,2660,2660,2660,0
|
|
20230629,122400,80719755,2660,2660,2660,2660,0
|
|
20230629,122300,80719755,2660,2660,2660,2660,0
|
|
20230629,122200,80719755,2660,2660,2660,2660,0
|
|
20230629,122100,80719755,2660,2660,2660,2660,0
|
|
20230629,122000,80719755,2660,2660,2660,2660,0
|
|
20230629,121900,80719755,2660,2660,2660,2660,0
|
|
20230629,121800,80719755,2660,2660,2660,2660,0
|
|
20230629,121700,80719755,2660,2660,2660,2660,4
|
|
20230629,121600,80709115,2665,2665,2665,2665,10
|
|
20230629,121500,80682465,2670,2670,2670,2670,0
|
|
20230629,121400,80682465,2670,2670,2670,2670,0
|
|
20230629,121300,80682465,2670,2670,2670,2670,0
|
|
20230629,121200,80682465,2670,2670,2670,2670,1
|
|
20230629,121100,80679795,2670,2670,2670,2670,0
|
|
20230629,121000,80679795,2670,2670,2670,2670,0
|
|
20230629,120900,80679795,2670,2670,2670,2670,0
|
|
20230629,120800,80679795,2670,2670,2670,2670,0
|
|
20230629,120700,80679795,2670,2670,2670,2670,0
|
|
20230629,120600,80679795,2670,2670,2670,2670,0
|
|
20230629,120500,80679795,2670,2670,2670,2670,0
|
|
20230629,120400,80679795,2670,2670,2670,2670,0
|
|
20230629,120300,80679795,2670,2670,2670,2670,0
|
|
20230629,120200,80679795,2670,2670,2670,2670,0
|
|
20230629,120100,80679795,2670,2670,2670,2670,0
|
|
20230629,120000,80679795,2670,2670,2670,2670,0
|
|
20230629,115900,80679795,2670,2670,2670,2670,501
|
|
20230629,115800,79342125,2670,2670,2670,2670,0
|
|
20230629,115700,79342125,2670,2670,2670,2670,10
|
|
20230629,115600,79315425,2670,2670,2670,2670,0
|
|
20230629,115500,79315425,2670,2670,2670,2670,0
|
|
20230629,115400,79315425,2670,2670,2670,2670,0
|
|
20230629,115300,79315425,2670,2670,2670,2670,2344
|
|
20230629,115200,73056945,2665,2665,2665,2665,5
|
|
20230629,115100,73043620,2665,2665,2665,2665,0
|
|
20230629,115000,73043620,2665,2665,2665,2665,0
|
|
20230629,114900,73043620,2665,2670,2670,2665,58
|
|
20230629,114800,72889025,2665,2665,2665,2665,0
|
|
20230629,114700,72889025,2665,2665,2665,2665,30
|
|
20230629,114600,72809075,2665,2665,2665,2665,22
|
|
20230629,114500,72750445,2665,2665,2665,2665,0
|
|
20230629,114400,72750445,2665,2665,2665,2665,0
|
|
20230629,114300,72750445,2665,2665,2665,2665,0
|
|
20230629,114200,72750445,2665,2665,2665,2665,0
|
|
20230629,114100,72750445,2665,2665,2665,2665,20
|
|
20230629,114000,72697145,2665,2665,2665,2665,80
|
|
20230629,113900,72483945,2665,2665,2665,2665,0
|
|
20230629,113800,72483945,2665,2665,2665,2665,0
|
|
20230629,113700,72483945,2665,2665,2665,2665,0
|
|
20230629,113600,72483945,2665,2665,2665,2665,100
|
|
20230629,113500,72217445,2650,2650,2650,2650,45
|
|
20230629,113400,72098195,2650,2650,2650,2650,396
|
|
20230629,113300,71048795,2650,2655,2655,2650,104
|
|
20230629,113200,70773120,2665,2665,2665,2665,0
|
|
20230629,113100,70773120,2665,2665,2665,2665,50
|
|
20230629,113000,70639870,2665,2665,2665,2665,0
|
|
20230629,112900,70639870,2665,2665,2665,2665,0
|
|
20230629,112800,70639870,2665,2665,2665,2665,0
|
|
20230629,112700,70639870,2665,2665,2665,2665,0
|
|
20230629,112600,70639870,2665,2655,2665,2650,3816
|
|
20230629,112500,60522595,2655,2655,2655,2655,0
|
|
20230629,112400,60522595,2655,2660,2660,2655,2939
|
|
20230629,112300,52717115,2660,2660,2660,2660,77
|
|
20230629,112200,52512295,2665,2665,2665,2665,0
|
|
20230629,112100,52512295,2665,2665,2665,2665,0
|
|
20230629,112000,52512295,2665,2665,2665,2665,2
|
|
20230629,111900,52506965,2665,2665,2665,2665,0
|
|
20230629,111800,52506965,2665,2665,2665,2665,0
|
|
20230629,111700,52506965,2665,2665,2665,2665,10
|
|
20230629,111600,52480315,2660,2660,2660,2660,0
|
|
20230629,111500,52480315,2660,2660,2660,2660,0
|
|
20230629,111400,52480315,2660,2660,2660,2660,0
|
|
20230629,111300,52480315,2660,2660,2660,2660,0
|
|
20230629,111200,52480315,2660,2660,2660,2660,1
|
|
20230629,111100,52477655,2660,2660,2660,2660,380
|
|
20230629,111000,51466855,2660,2660,2660,2660,5
|
|
20230629,110900,51453555,2660,2660,2660,2660,23
|
|
20230629,110800,51392375,2660,2660,2660,2660,114
|
|
20230629,110700,51089135,2660,2660,2660,2660,21
|
|
20230629,110600,51033275,2660,2660,2660,2660,0
|
|
20230629,110500,51033275,2660,2660,2660,2660,0
|
|
20230629,110400,51033275,2660,2660,2660,2660,235
|
|
20230629,110300,50408175,2665,2665,2665,2660,392
|
|
20230629,110200,49365020,2660,2660,2660,2660,3002
|
|
20230629,110100,41379700,2665,2670,2670,2665,986
|
|
20230629,110000,38751990,2670,2670,2670,2670,1
|
|
20230629,105900,38749320,2670,2670,2670,2670,0
|
|
20230629,105800,38749320,2670,2670,2670,2670,0
|
|
20230629,105700,38749320,2670,2670,2670,2670,0
|
|
20230629,105600,38749320,2670,2670,2670,2670,52
|
|
20230629,105500,38610480,2670,2670,2670,2670,0
|
|
20230629,105400,38610480,2670,2670,2670,2670,10
|
|
20230629,105300,38583780,2665,2665,2665,2665,0
|
|
20230629,105200,38583780,2665,2665,2665,2665,187
|
|
20230629,105100,38085425,2665,2665,2665,2665,100
|
|
20230629,105000,37818925,2665,2670,2670,2665,300
|
|
20230629,104900,37018790,2670,2670,2670,2670,10
|
|
20230629,104800,36992090,2670,2670,2670,2670,1
|
|
20230629,104700,36989420,2670,2670,2670,2670,52
|
|
20230629,104600,36850580,2670,2670,2670,2670,0
|
|
20230629,104500,36850580,2670,2670,2670,2670,0
|
|
20230629,104400,36850580,2670,2670,2670,2670,30
|
|
20230629,104300,36770480,2670,2670,2670,2670,1880
|
|
20230629,104200,31750880,2680,2680,2680,2680,1000
|
|
20230629,104100,29070880,2670,2670,2670,2670,700
|
|
20230629,104000,27201880,2675,2675,2675,2675,0
|
|
20230629,103900,27201880,2675,2675,2675,2675,1
|
|
20230629,103800,27199205,2670,2670,2670,2670,0
|
|
20230629,103700,27199205,2670,2670,2670,2670,1
|
|
20230629,103600,27196535,2675,2675,2675,2675,0
|
|
20230629,103500,27196535,2675,2675,2675,2675,0
|
|
20230629,103400,27196535,2675,2675,2675,2675,10
|
|
20230629,103300,27169785,2680,2680,2680,2680,0
|
|
20230629,103200,27169785,2680,2680,2680,2680,1000
|
|
20230629,103100,24489785,2675,2675,2675,2675,0
|
|
20230629,103000,24489785,2675,2675,2675,2675,250
|
|
20230629,102900,23821035,2675,2675,2675,2670,10
|
|
20230629,102800,23794325,2675,2675,2675,2675,0
|
|
20230629,102700,23794325,2675,2675,2675,2675,230
|
|
20230629,102600,23179075,2675,2675,2675,2675,80
|
|
20230629,102500,22965075,2675,2680,2680,2675,281
|
|
20230629,102400,22213370,2680,2680,2680,2680,0
|
|
20230629,102300,22213370,2680,2680,2680,2680,0
|
|
20230629,102200,22213370,2680,2680,2680,2680,10
|
|
20230629,102100,22186570,2680,2680,2680,2680,0
|
|
20230629,102000,22186570,2680,2680,2680,2680,2
|
|
20230629,101900,22181210,2680,2680,2680,2680,10
|
|
20230629,101800,22154410,2680,2680,2680,2680,0
|
|
20230629,101700,22154410,2680,2680,2680,2680,0
|
|
20230629,101600,22154410,2680,2680,2680,2680,0
|
|
20230629,101500,22154410,2680,2680,2680,2680,0
|
|
20230629,101400,22154410,2680,2680,2680,2680,219
|
|
20230629,101300,21567490,2685,2685,2685,2685,0
|
|
20230629,101200,21567490,2685,2685,2685,2685,0
|
|
20230629,101100,21567490,2685,2685,2685,2685,18
|
|
20230629,101000,21519160,2680,2680,2680,2680,16
|
|
20230629,100900,21476280,2680,2680,2680,2680,163
|
|
20230629,100800,21039440,2670,2670,2670,2670,0
|
|
20230629,100700,21039440,2670,2670,2670,2670,0
|
|
20230629,100600,21039440,2670,2670,2670,2670,0
|
|
20230629,100500,21039440,2670,2675,2675,2670,423
|
|
20230629,100400,19908165,2680,2680,2680,2680,687
|
|
20230629,100300,18067005,2695,2695,2695,2695,0
|
|
20230629,100200,18067005,2695,2695,2695,2695,0
|
|
20230629,100100,18067005,2695,2695,2695,2695,0
|
|
20230629,100000,18067005,2695,2695,2695,2695,0
|
|
20230629,095900,18067005,2695,2695,2695,2695,3
|
|
20230629,095800,18058920,2690,2690,2690,2690,0
|
|
20230629,095700,18058920,2690,2690,2690,2690,0
|
|
20230629,095600,18058920,2690,2690,2690,2690,0
|
|
20230629,095500,18058920,2690,2690,2690,2690,1
|
|
20230629,095400,18056230,2680,2680,2680,2680,0
|
|
20230629,095300,18056230,2680,2680,2680,2680,0
|
|
20230629,095200,18056230,2680,2700,2700,2680,247
|
|
20230629,095100,17393060,2695,2695,2695,2695,12
|
|
20230629,095000,17360720,2690,2690,2690,2690,1
|
|
20230629,094900,17358030,2700,2700,2700,2700,0
|
|
20230629,094800,17358030,2700,2700,2700,2700,2
|
|
20230629,094700,17352630,2685,2685,2685,2685,63
|
|
20230629,094600,17183475,2680,2680,2680,2680,0
|
|
20230629,094500,17183475,2680,2685,2690,2680,843
|
|
20230629,094400,14920960,2685,2685,2685,2685,358
|
|
20230629,094300,13959730,2690,2690,2690,2690,1
|
|
20230629,094200,13957040,2685,2685,2685,2685,294
|
|
20230629,094100,13167650,2690,2690,2690,2690,102
|
|
20230629,094000,12893270,2690,2690,2690,2690,5
|
|
20230629,093900,12879820,2690,2690,2690,2690,95
|
|
20230629,093800,12624270,2690,2690,2690,2690,155
|
|
20230629,093700,12207320,2695,2695,2695,2695,110
|
|
20230629,093600,11910870,2695,2690,2695,2690,107
|
|
20230629,093500,11623005,2695,2695,2695,2695,2
|
|
20230629,093400,11617615,2695,2695,2695,2695,0
|
|
20230629,093300,11617615,2695,2695,2695,2695,2
|
|
20230629,093200,11612225,2695,2695,2695,2695,0
|
|
20230629,093100,11612225,2695,2695,2695,2695,1
|
|
20230629,093000,11609530,2690,2690,2690,2690,117
|
|
20230629,092900,11294800,2685,2685,2685,2685,12
|
|
20230629,092800,11262580,2685,2685,2685,2685,51
|
|
20230629,092700,11125645,2685,2685,2685,2685,0
|
|
20230629,092600,11125645,2685,2690,2690,2685,398
|
|
20230629,092500,10057010,2685,2685,2685,2685,3
|
|
20230629,092400,10048955,2685,2685,2685,2685,1
|
|
20230629,092300,10046270,2680,2685,2685,2680,3
|
|
20230629,092200,10038225,2680,2680,2680,2680,1
|
|
20230629,092100,10035545,2685,2685,2685,2680,146
|
|
20230629,092000,9643895,2680,2685,2685,2680,10
|
|
20230629,091900,9617090,2680,2690,2695,2680,450
|
|
20230629,091800,8405340,2695,2695,2695,2695,3
|
|
20230629,091700,8397255,2680,2680,2680,2680,0
|
|
20230629,091600,8397255,2680,2680,2680,2680,0
|
|
20230629,091500,8397255,2680,2680,2680,2680,0
|
|
20230629,091400,8397255,2680,2680,2680,2680,0
|
|
20230629,091300,8397255,2680,2675,2700,2670,38
|
|
20230629,091200,8295280,2675,2675,2675,2675,0
|
|
20230629,091100,8295280,2675,2675,2675,2675,198
|
|
20230629,091000,7765630,2675,2675,2675,2675,61
|
|
20230629,090900,7602455,2675,2680,2680,2675,397
|
|
20230629,090800,6538505,2680,2690,2690,2660,1305
|
|
20230629,090700,3057870,2695,2695,2695,2695,1
|
|
20230629,090600,3055175,2695,2700,2700,2695,22
|
|
20230629,090500,2995780,2710,2700,2710,2700,133
|
|
20230629,090400,2636015,2700,2700,2700,2700,1
|
|
20230629,090300,2633315,2710,2710,2710,2710,0
|
|
20230629,090200,2633315,2710,2705,2710,2705,85
|
|
20230629,090100,2403350,2695,2700,2700,2695,751
|
|
20230629,090000,379370,2700,2710,2710,2700,140
|