689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,202600,615799070,2960,2960,2960,2960,17552
|
|
20230608,202500,615799070,2960,2960,2960,2960,0
|
|
20230608,202400,615799070,2960,2960,2960,2960,0
|
|
20230608,202300,615799070,2960,2960,2960,2960,0
|
|
20230608,202200,615799070,2960,2960,2960,2960,0
|
|
20230608,202100,615799070,2960,2960,2960,2960,0
|
|
20230608,202000,615799070,2960,2960,2960,2960,0
|
|
20230608,201900,615799070,2960,2960,2960,2960,0
|
|
20230608,201800,615799070,2960,2960,2960,2960,0
|
|
20230608,201700,615799070,2960,2960,2960,2960,0
|
|
20230608,201600,615799070,2960,2960,2960,2960,0
|
|
20230608,201500,615799070,2960,2960,2960,2960,0
|
|
20230608,201400,615799070,2960,2960,2960,2960,0
|
|
20230608,201300,615799070,2960,2960,2960,2960,0
|
|
20230608,201200,615799070,2960,2960,2960,2960,0
|
|
20230608,201100,615799070,2960,2960,2960,2960,0
|
|
20230608,201000,615799070,2960,2960,2960,2960,0
|
|
20230608,200900,615799070,2960,2960,2960,2960,0
|
|
20230608,200800,615799070,2960,2960,2960,2960,0
|
|
20230608,200700,615799070,2960,2960,2960,2960,0
|
|
20230608,200600,615799070,2960,2960,2960,2960,0
|
|
20230608,200500,615799070,2960,2960,2960,2960,0
|
|
20230608,200400,615799070,2960,2960,2960,2960,0
|
|
20230608,200300,615799070,2960,2960,2960,2960,0
|
|
20230608,200200,615799070,2960,2960,2960,2960,0
|
|
20230608,200100,615799070,2960,2960,2960,2960,0
|
|
20230608,200000,615799070,2960,2960,2960,2960,0
|
|
20230608,195900,615799070,2960,2960,2960,2960,0
|
|
20230608,195800,615799070,2960,2960,2960,2960,0
|
|
20230608,195700,615799070,2960,2960,2960,2960,0
|
|
20230608,195600,615799070,2960,2960,2960,2960,17552
|
|
20230608,195500,615799070,2960,2960,2960,2960,0
|
|
20230608,195400,615799070,2960,2960,2960,2960,0
|
|
20230608,195300,615799070,2960,2960,2960,2960,0
|
|
20230608,195200,615799070,2960,2960,2960,2960,0
|
|
20230608,195100,615799070,2960,2960,2960,2960,0
|
|
20230608,195000,615799070,2960,2960,2960,2960,0
|
|
20230608,194900,615799070,2960,2960,2960,2960,0
|
|
20230608,194800,615799070,2960,2960,2960,2960,0
|
|
20230608,194700,615799070,2960,2960,2960,2960,0
|
|
20230608,194600,615799070,2960,2960,2960,2960,0
|
|
20230608,194500,615799070,2960,2960,2960,2960,0
|
|
20230608,194400,615799070,2960,2960,2960,2960,0
|
|
20230608,194300,615799070,2960,2960,2960,2960,0
|
|
20230608,194200,615799070,2960,2960,2960,2960,0
|
|
20230608,194100,615799070,2960,2960,2960,2960,0
|
|
20230608,194000,615799070,2960,2960,2960,2960,0
|
|
20230608,193900,615799070,2960,2960,2960,2960,0
|
|
20230608,193800,615799070,2960,2960,2960,2960,0
|
|
20230608,193700,615799070,2960,2960,2960,2960,0
|
|
20230608,193600,615799070,2960,2960,2960,2960,0
|
|
20230608,193500,615799070,2960,2960,2960,2960,0
|
|
20230608,193400,615799070,2960,2960,2960,2960,0
|
|
20230608,193300,615799070,2960,2960,2960,2960,0
|
|
20230608,193200,615799070,2960,2960,2960,2960,0
|
|
20230608,193100,615799070,2960,2960,2960,2960,0
|
|
20230608,193000,615799070,2960,2960,2960,2960,0
|
|
20230608,192900,615799070,2960,2960,2960,2960,0
|
|
20230608,192800,615799070,2960,2960,2960,2960,0
|
|
20230608,192700,615799070,2960,2960,2960,2960,0
|
|
20230608,192600,615799070,2960,2960,2960,2960,17552
|
|
20230608,192500,615799070,2960,2960,2960,2960,0
|
|
20230608,192400,615799070,2960,2960,2960,2960,0
|
|
20230608,192300,615799070,2960,2960,2960,2960,0
|
|
20230608,192200,615799070,2960,2960,2960,2960,0
|
|
20230608,192100,615799070,2960,2960,2960,2960,0
|
|
20230608,192000,615799070,2960,2960,2960,2960,0
|
|
20230608,191900,615799070,2960,2960,2960,2960,0
|
|
20230608,191800,615799070,2960,2960,2960,2960,0
|
|
20230608,191700,615799070,2960,2960,2960,2960,0
|
|
20230608,191600,615799070,2960,2960,2960,2960,0
|
|
20230608,191500,615799070,2960,2960,2960,2960,0
|
|
20230608,191400,615799070,2960,2960,2960,2960,0
|
|
20230608,191300,615799070,2960,2960,2960,2960,0
|
|
20230608,191200,615799070,2960,2960,2960,2960,0
|
|
20230608,191100,615799070,2960,2960,2960,2960,0
|
|
20230608,191000,615799070,2960,2960,2960,2960,0
|
|
20230608,190900,615799070,2960,2960,2960,2960,0
|
|
20230608,190800,615799070,2960,2960,2960,2960,0
|
|
20230608,190700,615799070,2960,2960,2960,2960,0
|
|
20230608,190600,615799070,2960,2960,2960,2960,0
|
|
20230608,190500,615799070,2960,2960,2960,2960,0
|
|
20230608,190400,615799070,2960,2960,2960,2960,0
|
|
20230608,190300,615799070,2960,2960,2960,2960,0
|
|
20230608,190200,615799070,2960,2960,2960,2960,0
|
|
20230608,190100,615799070,2960,2960,2960,2960,0
|
|
20230608,190000,615799070,2960,2960,2960,2960,0
|
|
20230608,185900,615799070,2960,2960,2960,2960,0
|
|
20230608,185800,615799070,2960,2960,2960,2960,0
|
|
20230608,185700,615799070,2960,2960,2960,2960,0
|
|
20230608,185600,615799070,2960,2960,2960,2960,17552
|
|
20230608,185500,615799070,2960,2960,2960,2960,0
|
|
20230608,185400,615799070,2960,2960,2960,2960,0
|
|
20230608,185300,615799070,2960,2960,2960,2960,0
|
|
20230608,185200,615799070,2960,2960,2960,2960,0
|
|
20230608,185100,615799070,2960,2960,2960,2960,0
|
|
20230608,185000,615799070,2960,2960,2960,2960,0
|
|
20230608,184900,615799070,2960,2960,2960,2960,0
|
|
20230608,184800,615799070,2960,2960,2960,2960,0
|
|
20230608,184700,615799070,2960,2960,2960,2960,0
|
|
20230608,184600,615799070,2960,2960,2960,2960,0
|
|
20230608,184500,615799070,2960,2960,2960,2960,0
|
|
20230608,184400,615799070,2960,2960,2960,2960,0
|
|
20230608,184300,615799070,2960,2960,2960,2960,0
|
|
20230608,184200,615799070,2960,2960,2960,2960,0
|
|
20230608,184100,615799070,2960,2960,2960,2960,0
|
|
20230608,184000,615799070,2960,2960,2960,2960,0
|
|
20230608,183900,615799070,2960,2960,2960,2960,0
|
|
20230608,183800,615799070,2960,2960,2960,2960,0
|
|
20230608,183700,615799070,2960,2960,2960,2960,0
|
|
20230608,183600,615799070,2960,2960,2960,2960,0
|
|
20230608,183500,615799070,2960,2960,2960,2960,0
|
|
20230608,183400,615799070,2960,2960,2960,2960,0
|
|
20230608,183300,615799070,2960,2960,2960,2960,0
|
|
20230608,183200,615799070,2960,2960,2960,2960,0
|
|
20230608,183100,615799070,2960,2960,2960,2960,0
|
|
20230608,183000,615799070,2960,2960,2960,2960,0
|
|
20230608,182900,615799070,2960,2960,2960,2960,0
|
|
20230608,182800,615799070,2960,2960,2960,2960,0
|
|
20230608,182700,615799070,2960,2960,2960,2960,0
|
|
20230608,182600,615799070,2960,2960,2960,2960,17552
|
|
20230608,182500,615799070,2960,2960,2960,2960,0
|
|
20230608,182400,615799070,2960,2960,2960,2960,0
|
|
20230608,182300,615799070,2960,2960,2960,2960,0
|
|
20230608,182200,615799070,2960,2960,2960,2960,0
|
|
20230608,182100,615799070,2960,2960,2960,2960,0
|
|
20230608,182000,615799070,2960,2960,2960,2960,0
|
|
20230608,181900,615799070,2960,2960,2960,2960,0
|
|
20230608,181800,615799070,2960,2960,2960,2960,0
|
|
20230608,181700,615799070,2960,2960,2960,2960,0
|
|
20230608,181600,615799070,2960,2960,2960,2960,0
|
|
20230608,181500,615799070,2960,2960,2960,2960,0
|
|
20230608,181400,615799070,2960,2960,2960,2960,0
|
|
20230608,181300,615799070,2960,2960,2960,2960,0
|
|
20230608,181200,615799070,2960,2960,2960,2960,0
|
|
20230608,181100,615799070,2960,2960,2960,2960,0
|
|
20230608,181000,615799070,2960,2960,2960,2960,0
|
|
20230608,180900,615799070,2960,2960,2960,2960,0
|
|
20230608,180800,615799070,2960,2960,2960,2960,0
|
|
20230608,180700,615799070,2960,2960,2960,2960,0
|
|
20230608,180600,615799070,2960,2960,2960,2960,0
|
|
20230608,180500,615799070,2960,2960,2960,2960,0
|
|
20230608,180400,615799070,2960,2960,2960,2960,0
|
|
20230608,180300,615799070,2960,2960,2960,2960,0
|
|
20230608,180200,615799070,2960,2960,2960,2960,0
|
|
20230608,180100,615799070,2960,2960,2960,2960,0
|
|
20230608,180000,615799070,2960,2960,2960,2960,0
|
|
20230608,175900,615799070,2960,2960,2960,2960,0
|
|
20230608,175800,615799070,2960,2960,2960,2960,0
|
|
20230608,175700,615799070,2960,2960,2960,2960,0
|
|
20230608,175600,615799070,2960,2960,2960,2960,17552
|
|
20230608,175500,615799070,2960,2960,2960,2960,0
|
|
20230608,175400,615799070,2960,2960,2960,2960,0
|
|
20230608,175300,615799070,2960,2960,2960,2960,0
|
|
20230608,175200,615799070,2960,2960,2960,2960,0
|
|
20230608,175100,615799070,2960,2960,2960,2960,0
|
|
20230608,175000,615799070,2960,2960,2960,2960,0
|
|
20230608,174900,615799070,2960,2960,2960,2960,0
|
|
20230608,174800,615799070,2960,2960,2960,2960,0
|
|
20230608,174700,615799070,2960,2960,2960,2960,0
|
|
20230608,174600,615799070,2960,2960,2960,2960,0
|
|
20230608,174500,615799070,2960,2960,2960,2960,0
|
|
20230608,174400,615799070,2960,2960,2960,2960,0
|
|
20230608,174300,615799070,2960,2960,2960,2960,0
|
|
20230608,174200,615799070,2960,2960,2960,2960,0
|
|
20230608,174100,615799070,2960,2960,2960,2960,0
|
|
20230608,174000,615799070,2960,2960,2960,2960,0
|
|
20230608,173900,615799070,2960,2960,2960,2960,0
|
|
20230608,173800,615799070,2960,2960,2960,2960,0
|
|
20230608,173700,615799070,2960,2960,2960,2960,0
|
|
20230608,173600,615799070,2960,2960,2960,2960,0
|
|
20230608,173500,615799070,2960,2960,2960,2960,0
|
|
20230608,173400,615799070,2960,2960,2960,2960,0
|
|
20230608,173300,615799070,2960,2960,2960,2960,0
|
|
20230608,173200,615799070,2960,2960,2960,2960,0
|
|
20230608,173100,615799070,2960,2960,2960,2960,0
|
|
20230608,173000,615799070,2960,2960,2960,2960,0
|
|
20230608,172900,615799070,2960,2960,2960,2960,0
|
|
20230608,172800,615799070,2960,2960,2960,2960,0
|
|
20230608,172700,615799070,2960,2960,2960,2960,0
|
|
20230608,172600,615799070,2960,2960,2960,2960,17552
|
|
20230608,172500,615799070,2960,2960,2960,2960,0
|
|
20230608,172400,615799070,2960,2960,2960,2960,0
|
|
20230608,172300,615799070,2960,2960,2960,2960,0
|
|
20230608,172200,615799070,2960,2960,2960,2960,0
|
|
20230608,172100,615799070,2960,2960,2960,2960,0
|
|
20230608,172000,615799070,2960,2960,2960,2960,0
|
|
20230608,171900,615799070,2960,2960,2960,2960,0
|
|
20230608,171800,615799070,2960,2960,2960,2960,0
|
|
20230608,171700,615799070,2960,2960,2960,2960,0
|
|
20230608,171600,615799070,2960,2960,2960,2960,0
|
|
20230608,171500,615799070,2960,2960,2960,2960,0
|
|
20230608,171400,615799070,2960,2960,2960,2960,0
|
|
20230608,171300,615799070,2960,2960,2960,2960,0
|
|
20230608,171200,615799070,2960,2960,2960,2960,0
|
|
20230608,171100,615799070,2960,2960,2960,2960,0
|
|
20230608,171000,615799070,2960,2960,2960,2960,0
|
|
20230608,170900,615799070,2960,2960,2960,2960,0
|
|
20230608,170800,615799070,2960,2960,2960,2960,0
|
|
20230608,170700,615799070,2960,2960,2960,2960,0
|
|
20230608,170600,615799070,2960,2960,2960,2960,0
|
|
20230608,170500,615799070,2960,2960,2960,2960,0
|
|
20230608,170400,615799070,2960,2960,2960,2960,0
|
|
20230608,170300,615799070,2960,2960,2960,2960,0
|
|
20230608,170200,615799070,2960,2960,2960,2960,0
|
|
20230608,170100,615799070,2960,2960,2960,2960,0
|
|
20230608,170000,615799070,2960,2960,2960,2960,0
|
|
20230608,165900,615799070,2960,2960,2960,2960,0
|
|
20230608,165800,615799070,2960,2960,2960,2960,0
|
|
20230608,165700,615799070,2960,2960,2960,2960,0
|
|
20230608,165600,615799070,2960,2960,2960,2960,17552
|
|
20230608,165500,615799070,2960,2960,2960,2960,0
|
|
20230608,165400,615799070,2960,2960,2960,2960,0
|
|
20230608,165300,615799070,2960,2960,2960,2960,0
|
|
20230608,165200,615799070,2960,2960,2960,2960,0
|
|
20230608,165100,615799070,2960,2960,2960,2960,0
|
|
20230608,165000,615799070,2960,2960,2960,2960,0
|
|
20230608,164900,615799070,2960,2960,2960,2960,0
|
|
20230608,164800,615799070,2960,2960,2960,2960,0
|
|
20230608,164700,615799070,2960,2960,2960,2960,0
|
|
20230608,164600,615799070,2960,2960,2960,2960,0
|
|
20230608,164500,615799070,2960,2960,2960,2960,0
|
|
20230608,164400,615799070,2960,2960,2960,2960,0
|
|
20230608,164300,615799070,2960,2960,2960,2960,0
|
|
20230608,164200,615799070,2960,2960,2960,2960,0
|
|
20230608,164100,615799070,2960,2960,2960,2960,0
|
|
20230608,164000,615799070,2960,2960,2960,2960,0
|
|
20230608,163900,615799070,2960,2960,2960,2960,0
|
|
20230608,163800,615799070,2960,2960,2960,2960,0
|
|
20230608,163700,615799070,2960,2960,2960,2960,0
|
|
20230608,163600,615799070,2960,2960,2960,2960,0
|
|
20230608,163500,615799070,2960,2960,2960,2960,0
|
|
20230608,163400,615799070,2960,2960,2960,2960,0
|
|
20230608,163300,615799070,2960,2960,2960,2960,0
|
|
20230608,163200,615799070,2960,2960,2960,2960,0
|
|
20230608,163100,615799070,2960,2960,2960,2960,0
|
|
20230608,163000,615799070,2960,2960,2960,2960,0
|
|
20230608,162900,615799070,2960,2960,2960,2960,0
|
|
20230608,162800,615799070,2960,2960,2960,2960,0
|
|
20230608,162700,615799070,2960,2960,2960,2960,0
|
|
20230608,162600,615799070,2960,2960,2960,2960,17552
|
|
20230608,162500,615799070,2960,2960,2960,2960,0
|
|
20230608,162400,615799070,2960,2960,2960,2960,0
|
|
20230608,162300,615799070,2960,2960,2960,2960,0
|
|
20230608,162200,615799070,2960,2960,2960,2960,0
|
|
20230608,162100,615799070,2960,2960,2960,2960,0
|
|
20230608,162000,615799070,2960,2960,2960,2960,0
|
|
20230608,161900,615799070,2960,2960,2960,2960,0
|
|
20230608,161800,615799070,2960,2960,2960,2960,0
|
|
20230608,161700,615799070,2960,2960,2960,2960,0
|
|
20230608,161600,615799070,2960,2960,2960,2960,0
|
|
20230608,161500,615799070,2960,2960,2960,2960,0
|
|
20230608,161400,615799070,2960,2960,2960,2960,0
|
|
20230608,161300,615799070,2960,2960,2960,2960,0
|
|
20230608,161200,615799070,2960,2960,2960,2960,0
|
|
20230608,161100,615799070,2960,2960,2960,2960,0
|
|
20230608,161000,615799070,2960,2960,2960,2960,0
|
|
20230608,160900,615799070,2960,2960,2960,2960,0
|
|
20230608,160800,615799070,2960,2960,2960,2960,0
|
|
20230608,160700,615799070,2960,2960,2960,2960,0
|
|
20230608,160600,615799070,2960,2960,2960,2960,0
|
|
20230608,160500,615799070,2960,2960,2960,2960,0
|
|
20230608,160400,615799070,2960,2960,2960,2960,0
|
|
20230608,160300,615799070,2960,2960,2960,2960,0
|
|
20230608,160200,615799070,2960,2960,2960,2960,0
|
|
20230608,160100,615799070,2960,2960,2960,2960,0
|
|
20230608,160000,615799070,2960,2960,2960,2960,0
|
|
20230608,155900,615799070,2960,2960,2960,2960,0
|
|
20230608,155800,615799070,2960,2960,2960,2960,0
|
|
20230608,155700,615799070,2960,2960,2960,2960,0
|
|
20230608,155600,615799070,2960,2960,2960,2960,17552
|
|
20230608,155500,615799070,2960,2960,2960,2960,0
|
|
20230608,155400,615799070,2960,2960,2960,2960,0
|
|
20230608,155300,615799070,2960,2960,2960,2960,0
|
|
20230608,155200,615799070,2960,2960,2960,2960,0
|
|
20230608,155100,615799070,2960,2960,2960,2960,0
|
|
20230608,155000,615799070,2960,2960,2960,2960,0
|
|
20230608,154900,615799070,2960,2960,2960,2960,0
|
|
20230608,154800,615799070,2960,2960,2960,2960,0
|
|
20230608,154700,615799070,2960,2960,2960,2960,0
|
|
20230608,154600,615799070,2960,2960,2960,2960,0
|
|
20230608,154500,615799070,2960,2960,2960,2960,0
|
|
20230608,154400,615799070,2960,2960,2960,2960,0
|
|
20230608,154300,615799070,2960,2960,2960,2960,0
|
|
20230608,154200,615799070,2960,2960,2960,2960,0
|
|
20230608,154100,615799070,2960,2960,2960,2960,0
|
|
20230608,154000,615799070,2960,2960,2960,2960,0
|
|
20230608,153900,615799070,2960,2960,2960,2960,0
|
|
20230608,153800,615799070,2960,2960,2960,2960,0
|
|
20230608,153700,615799070,2960,2960,2960,2960,0
|
|
20230608,153600,615799070,2960,2960,2960,2960,0
|
|
20230608,153500,615799070,2960,2960,2960,2960,0
|
|
20230608,153400,615799070,2960,2960,2960,2960,0
|
|
20230608,153300,615799070,2960,2960,2960,2960,0
|
|
20230608,153200,615799070,2960,2960,2960,2960,0
|
|
20230608,153100,615799070,2960,2960,2960,2960,0
|
|
20230608,153000,615799070,2960,2960,2960,2960,17552
|
|
20230608,152900,563845150,2965,2965,2965,2965,0
|
|
20230608,152800,563845150,2965,2965,2965,2965,0
|
|
20230608,152700,563845150,2965,2965,2965,2965,0
|
|
20230608,152600,563845150,2965,2965,2965,2965,0
|
|
20230608,152500,563845150,2965,2965,2965,2965,0
|
|
20230608,152400,563845150,2965,2965,2965,2965,0
|
|
20230608,152300,563845150,2965,2965,2965,2965,0
|
|
20230608,152200,563845150,2965,2965,2965,2965,0
|
|
20230608,152100,563845150,2965,2965,2965,2965,0
|
|
20230608,152000,563845150,2965,2965,2965,2965,0
|
|
20230608,151900,563845150,2965,2965,2965,2965,1001
|
|
20230608,151800,560877185,2965,2960,2965,2955,641
|
|
20230608,151700,558982365,2965,2965,2965,2965,0
|
|
20230608,151600,558982365,2965,2965,2965,2965,3
|
|
20230608,151500,558973470,2960,2960,2960,2960,287
|
|
20230608,151400,558123950,2960,2960,2960,2960,350
|
|
20230608,151300,557087950,2965,2960,2965,2960,2364
|
|
20230608,151200,550090410,2965,2960,2965,2960,56
|
|
20230608,151100,549924645,2965,2965,2965,2965,0
|
|
20230608,151000,549924645,2965,2965,2965,2965,0
|
|
20230608,150900,549924645,2965,2965,2965,2965,30
|
|
20230608,150800,549835695,2965,2960,2965,2960,2
|
|
20230608,150700,549829770,2960,2960,2960,2960,0
|
|
20230608,150600,549829770,2960,2960,2960,2960,51
|
|
20230608,150500,549678810,2965,2965,2965,2965,6
|
|
20230608,150400,549661020,2965,2965,2965,2965,0
|
|
20230608,150300,549661020,2965,2965,2965,2965,674
|
|
20230608,150200,547662610,2965,2960,2965,2960,638
|
|
20230608,150100,545770945,2960,2960,2960,2960,200
|
|
20230608,150000,545178945,2960,2960,2960,2960,0
|
|
20230608,145900,545178945,2960,2960,2960,2960,1
|
|
20230608,145800,545175985,2970,2970,2970,2970,336
|
|
20230608,145700,544178065,2970,2970,2970,2970,100
|
|
20230608,145600,543881065,2970,2960,2970,2960,7
|
|
20230608,145500,543860285,2960,2960,2960,2960,0
|
|
20230608,145400,543860285,2960,2960,2960,2960,0
|
|
20230608,145300,543860285,2960,2960,2960,2960,300
|
|
20230608,145200,542972285,2970,2970,2970,2970,0
|
|
20230608,145100,542972285,2970,2970,2970,2970,0
|
|
20230608,145000,542972285,2970,2970,2970,2970,0
|
|
20230608,144900,542972285,2970,2960,2970,2960,939
|
|
20230608,144800,540192835,2965,2965,2965,2965,63
|
|
20230608,144700,540006040,2965,2965,2965,2965,351
|
|
20230608,144600,538965325,2965,2965,2965,2965,100
|
|
20230608,144500,538668825,2970,2970,2970,2970,2
|
|
20230608,144400,538662885,2970,2970,2970,2970,0
|
|
20230608,144300,538662885,2970,2970,2970,2970,2
|
|
20230608,144200,538656945,2970,2970,2970,2970,1
|
|
20230608,144100,538653975,2965,2965,2965,2965,674
|
|
20230608,144000,536655565,2965,2965,2965,2965,1826
|
|
20230608,143900,531241475,2970,2970,2970,2970,0
|
|
20230608,143800,531241475,2970,2970,2970,2970,315
|
|
20230608,143700,530305925,2970,2970,2970,2970,0
|
|
20230608,143600,530305925,2970,2970,2970,2970,0
|
|
20230608,143500,530305925,2970,2970,2970,2970,6
|
|
20230608,143400,530288105,2970,2970,2970,2970,0
|
|
20230608,143300,530288105,2970,2970,2970,2970,1
|
|
20230608,143200,530285135,2965,2965,2965,2965,1
|
|
20230608,143100,530282170,2965,2965,2965,2965,0
|
|
20230608,143000,530282170,2965,2965,2965,2965,334
|
|
20230608,142900,529291860,2965,2965,2965,2965,5
|
|
20230608,142800,529277035,2965,2965,2965,2965,0
|
|
20230608,142700,529277035,2965,2965,2965,2965,105
|
|
20230608,142600,528965710,2960,2960,2960,2960,0
|
|
20230608,142500,528965710,2960,2960,2960,2960,30
|
|
20230608,142400,528876910,2955,2955,2955,2955,209
|
|
20230608,142300,528259315,2950,2955,2955,2950,401
|
|
20230608,142200,527074365,2965,2965,2965,2965,1
|
|
20230608,142100,527071400,2965,2965,2965,2965,0
|
|
20230608,142000,527071400,2965,2955,2965,2955,2
|
|
20230608,141900,527065480,2955,2955,2955,2955,0
|
|
20230608,141800,527065480,2955,2955,2955,2955,10
|
|
20230608,141700,527035930,2955,2955,2955,2955,3180
|
|
20230608,141600,517639030,2955,2955,2955,2955,13
|
|
20230608,141500,517600615,2960,2960,2960,2960,0
|
|
20230608,141400,517600615,2960,2960,2960,2960,1872
|
|
20230608,141300,512059495,2965,2965,2965,2965,0
|
|
20230608,141200,512059495,2965,2965,2965,2965,100
|
|
20230608,141100,511762995,2970,2970,2970,2970,0
|
|
20230608,141000,511762995,2970,2970,2970,2970,0
|
|
20230608,140900,511762995,2970,2970,2970,2970,0
|
|
20230608,140800,511762995,2970,2970,2970,2970,8
|
|
20230608,140700,511739235,2970,2970,2970,2970,724
|
|
20230608,140600,509588955,2965,2965,2965,2965,1622
|
|
20230608,140500,504779725,2970,2965,2970,2965,1500
|
|
20230608,140400,500329725,2960,2960,2960,2960,0
|
|
20230608,140300,500329725,2960,2960,2960,2960,0
|
|
20230608,140200,500329725,2960,2960,2960,2960,300
|
|
20230608,140100,499441725,2970,2960,2970,2960,4
|
|
20230608,140000,499429875,2965,2965,2965,2965,100
|
|
20230608,135900,499133375,2970,2970,2970,2970,0
|
|
20230608,135800,499133375,2970,2970,2970,2970,0
|
|
20230608,135700,499133375,2970,2965,2970,2960,25
|
|
20230608,135600,499059250,2965,2965,2965,2965,0
|
|
20230608,135500,499059250,2965,2965,2965,2965,1000
|
|
20230608,135400,496094250,2965,2965,2965,2965,605
|
|
20230608,135300,494300425,2960,2965,2965,2960,4437
|
|
20230608,135200,481162790,2965,2965,2965,2965,0
|
|
20230608,135100,481162790,2965,2965,2965,2965,0
|
|
20230608,135000,481162790,2965,2965,2965,2965,0
|
|
20230608,134900,481162790,2965,2970,2970,2965,138
|
|
20230608,134800,480753005,2970,2970,2970,2970,35
|
|
20230608,134700,480649055,2970,2970,2970,2970,30
|
|
20230608,134600,480559955,2970,2970,2970,2970,3
|
|
20230608,134500,480551045,2970,2970,2970,2970,357
|
|
20230608,134400,479490755,2970,2970,2970,2970,41
|
|
20230608,134300,479368985,2970,2970,2970,2970,1701
|
|
20230608,134200,474317015,2960,2960,2960,2960,0
|
|
20230608,134100,474317015,2960,2965,2965,2960,14
|
|
20230608,134000,474275550,2960,2965,2965,2960,2200
|
|
20230608,133900,467756010,2970,2970,2970,2970,0
|
|
20230608,133800,467756010,2970,2970,2970,2970,0
|
|
20230608,133700,467756010,2970,2965,2970,2965,649
|
|
20230608,133600,465831720,2970,2965,2970,2965,230
|
|
20230608,133500,465149020,2965,2965,2965,2965,401
|
|
20230608,133400,463960055,2965,2965,2965,2965,10
|
|
20230608,133300,463930405,2965,2970,2970,2965,445
|
|
20230608,133200,462608930,2970,2975,2975,2970,790
|
|
20230608,133100,460259630,2975,2975,2975,2975,0
|
|
20230608,133000,460259630,2975,2975,2975,2975,0
|
|
20230608,132900,460259630,2975,2975,2975,2975,0
|
|
20230608,132800,460259630,2975,2975,2975,2975,4
|
|
20230608,132700,460247730,2975,2975,2975,2975,0
|
|
20230608,132600,460247730,2975,2960,2975,2960,51
|
|
20230608,132500,460096755,2960,2960,2960,2960,0
|
|
20230608,132400,460096755,2960,2965,2965,2960,7053
|
|
20230608,132300,439203855,2975,2975,2975,2975,0
|
|
20230608,132200,439203855,2975,2975,2975,2975,0
|
|
20230608,132100,439203855,2975,2975,2975,2975,33
|
|
20230608,132000,439105680,2970,2970,2970,2970,0
|
|
20230608,131900,439105680,2970,2970,2970,2970,40
|
|
20230608,131800,438986880,2970,2965,2970,2965,31
|
|
20230608,131700,438894960,2965,2965,2970,2965,50
|
|
20230608,131600,438746690,2965,2975,2975,2965,170
|
|
20230608,131500,438242440,2975,2975,2975,2975,14
|
|
20230608,131400,438200790,2970,2970,2970,2970,810
|
|
20230608,131300,435795090,2970,2965,2970,2965,2205
|
|
20230608,131200,429247265,2965,2965,2965,2965,1001
|
|
20230608,131100,426279300,2965,2965,2965,2965,700
|
|
20230608,131000,424203800,2965,2965,2965,2965,138
|
|
20230608,130900,423794630,2955,2955,2955,2955,0
|
|
20230608,130800,423794630,2955,2965,2965,2955,10358
|
|
20230608,130700,393143840,2965,2965,2965,2965,1374
|
|
20230608,130600,389069930,2970,2970,2970,2970,1
|
|
20230608,130500,389066960,2965,2965,2965,2965,21
|
|
20230608,130400,389004695,2970,2970,2970,2970,13
|
|
20230608,130300,388966085,2970,2970,2970,2970,280
|
|
20230608,130200,388134485,2970,2970,2970,2970,1
|
|
20230608,130100,388131515,2970,2970,2970,2970,538
|
|
20230608,130000,386533655,2975,2975,2975,2975,1000
|
|
20230608,125900,383558655,2975,2970,2975,2970,55
|
|
20230608,125800,383395050,2970,2970,2970,2970,0
|
|
20230608,125700,383395050,2970,2970,2970,2970,0
|
|
20230608,125600,383395050,2970,2970,2970,2970,238
|
|
20230608,125500,382688190,2970,2970,2970,2970,15
|
|
20230608,125400,382643640,2970,2970,2970,2970,0
|
|
20230608,125300,382643640,2970,2975,2975,2970,4
|
|
20230608,125200,382631755,2975,2975,2975,2975,0
|
|
20230608,125100,382631755,2975,2970,2975,2965,7
|
|
20230608,125000,382610965,2965,2970,2970,2965,462
|
|
20230608,124900,381239630,2975,2965,2975,2965,3
|
|
20230608,124800,381230715,2965,2965,2965,2965,0
|
|
20230608,124700,381230715,2965,2965,2965,2965,0
|
|
20230608,124600,381230715,2965,2965,2965,2965,0
|
|
20230608,124500,381230715,2965,2965,2965,2965,1000
|
|
20230608,124400,378265715,2965,2965,2965,2965,428
|
|
20230608,124300,376996695,2975,2975,2975,2975,1
|
|
20230608,124200,376993720,2975,2975,2975,2975,0
|
|
20230608,124100,376993720,2975,2975,2975,2975,0
|
|
20230608,124000,376993720,2975,2975,2975,2975,360
|
|
20230608,123900,375922720,2975,2975,2975,2975,1
|
|
20230608,123800,375919745,2975,2975,2975,2975,50
|
|
20230608,123700,375770995,2980,2980,2980,2980,0
|
|
20230608,123600,375770995,2980,2980,2980,2980,0
|
|
20230608,123500,375770995,2980,2980,2980,2980,0
|
|
20230608,123400,375770995,2980,2980,2980,2980,0
|
|
20230608,123300,375770995,2980,2980,2980,2980,50
|
|
20230608,123200,375621995,2980,2980,2980,2980,0
|
|
20230608,123100,375621995,2980,2960,2980,2960,3623
|
|
20230608,123000,364866945,2960,2960,2960,2960,0
|
|
20230608,122900,364866945,2960,2960,2960,2960,0
|
|
20230608,122800,364866945,2960,2965,2965,2960,7503
|
|
20230608,122700,342635540,2975,2975,2975,2975,0
|
|
20230608,122600,342635540,2975,2975,2975,2975,0
|
|
20230608,122500,342635540,2975,2975,2975,2975,2
|
|
20230608,122400,342629590,2965,2970,2970,2965,6500
|
|
20230608,122300,323348915,2975,2975,2975,2975,10
|
|
20230608,122200,323319165,2975,2975,2975,2975,0
|
|
20230608,122100,323319165,2975,2975,2975,2975,0
|
|
20230608,122000,323319165,2975,2980,2980,2975,305
|
|
20230608,121900,322410315,2985,2985,2985,2985,9
|
|
20230608,121800,322383450,2985,2985,2985,2985,0
|
|
20230608,121700,322383450,2985,2980,2985,2980,996
|
|
20230608,121600,319410885,2970,2970,2970,2970,500
|
|
20230608,121500,317925885,2980,2980,2980,2980,1
|
|
20230608,121400,317922905,2980,2970,2980,2970,1108
|
|
20230608,121300,314626065,2980,2980,2980,2980,0
|
|
20230608,121200,314626065,2980,2980,2980,2980,0
|
|
20230608,121100,314626065,2980,2970,2980,2970,329
|
|
20230608,121000,313648135,2970,2980,2980,2970,2140
|
|
20230608,120900,307286185,2980,2975,2980,2975,957
|
|
20230608,120800,304435125,2980,2980,2980,2975,20
|
|
20230608,120700,304375615,2975,2980,2980,2975,312
|
|
20230608,120600,303446980,2980,2980,2980,2980,1
|
|
20230608,120500,303444000,2970,2970,2970,2970,336
|
|
20230608,120400,302446080,2970,2970,2970,2970,0
|
|
20230608,120300,302446080,2970,2970,2970,2970,196
|
|
20230608,120200,301863960,2970,2970,2970,2970,0
|
|
20230608,120100,301863960,2970,2970,2970,2970,1824
|
|
20230608,120000,296446680,2970,2970,2970,2970,1500
|
|
20230608,115900,291991680,2965,2965,2965,2965,0
|
|
20230608,115800,291991680,2965,2970,2970,2965,615
|
|
20230608,115700,290166245,2970,2975,2975,2970,327
|
|
20230608,115600,289194175,2975,2975,2975,2975,203
|
|
20230608,115500,288590250,2975,2975,2975,2975,421
|
|
20230608,115400,287337775,2975,2975,2975,2975,858
|
|
20230608,115300,284785225,2970,2975,2975,2970,303
|
|
20230608,115200,283883815,2975,2975,2975,2975,300
|
|
20230608,115100,282991315,2975,2975,2975,2975,100
|
|
20230608,115000,282693815,2970,2970,2970,2970,500
|
|
20230608,114900,281208815,2985,2985,2985,2985,0
|
|
20230608,114800,281208815,2985,2985,2985,2985,1
|
|
20230608,114700,281205830,2980,2980,2980,2980,1000
|
|
20230608,114600,278225830,2980,2980,2980,2980,0
|
|
20230608,114500,278225830,2980,2980,2980,2980,0
|
|
20230608,114400,278225830,2980,2980,2980,2980,0
|
|
20230608,114300,278225830,2980,2980,2980,2980,100
|
|
20230608,114200,277927830,2980,2980,2980,2980,0
|
|
20230608,114100,277927830,2980,2980,2980,2980,937
|
|
20230608,114000,275135570,2980,2980,2980,2980,0
|
|
20230608,113900,275135570,2980,2980,2980,2980,0
|
|
20230608,113800,275135570,2980,2980,2980,2980,1000
|
|
20230608,113700,272155570,2980,2980,2980,2980,0
|
|
20230608,113600,272155570,2980,2980,2980,2980,400
|
|
20230608,113500,270963570,2980,2980,2980,2980,0
|
|
20230608,113400,270963570,2980,2980,2980,2980,800
|
|
20230608,113300,268579570,2980,2980,2980,2980,0
|
|
20230608,113200,268579570,2980,2980,2980,2980,3000
|
|
20230608,113100,259639570,2985,2975,2985,2975,1505
|
|
20230608,113000,255154385,2975,2975,2975,2975,1
|
|
20230608,112900,255151410,2960,2975,2975,2960,2500
|
|
20230608,112800,247721410,2965,2960,2965,2960,400
|
|
20230608,112700,246536910,2960,2960,2960,2960,200
|
|
20230608,112600,245944910,2960,2960,2960,2960,289
|
|
20230608,112500,245089470,2960,2960,2960,2960,0
|
|
20230608,112400,245089470,2960,2960,2960,2960,218
|
|
20230608,112300,244444190,2960,2960,2960,2960,82
|
|
20230608,112200,244201470,2960,2960,2960,2960,26
|
|
20230608,112100,244124510,2960,2960,2960,2960,1
|
|
20230608,112000,244121550,2960,2960,2960,2960,155
|
|
20230608,111900,243662750,2960,2960,2960,2960,160
|
|
20230608,111800,243189150,2960,2960,2960,2960,200
|
|
20230608,111700,242597150,2965,2960,2965,2960,69
|
|
20230608,111600,242392905,2960,2960,2960,2960,0
|
|
20230608,111500,242392905,2960,2960,2960,2960,0
|
|
20230608,111400,242392905,2960,2960,2960,2960,69
|
|
20230608,111300,242188665,2965,2965,2965,2965,119
|
|
20230608,111200,241835830,2970,2970,2970,2970,1
|
|
20230608,111100,241832860,2965,2965,2965,2965,0
|
|
20230608,111000,241832860,2965,2965,2965,2965,7
|
|
20230608,110900,241812105,2970,2970,2970,2970,1271
|
|
20230608,110800,238037235,2970,2960,2970,2960,1480
|
|
20230608,110700,233649145,2970,2970,2970,2970,500
|
|
20230608,110600,232164145,2975,2975,2975,2975,0
|
|
20230608,110500,232164145,2975,2975,2975,2975,0
|
|
20230608,110400,232164145,2975,2975,2975,2975,0
|
|
20230608,110300,232164145,2975,2975,2975,2975,0
|
|
20230608,110200,232164145,2975,2975,2975,2975,100
|
|
20230608,110100,231866645,2975,2965,2975,2960,4643
|
|
20230608,110000,218059325,2965,2965,2970,2965,510
|
|
20230608,105900,216547170,2965,2965,2965,2965,3
|
|
20230608,105800,216538275,2960,2960,2960,2960,100
|
|
20230608,105700,216242275,2960,2960,2960,2960,0
|
|
20230608,105600,216242275,2960,2965,2965,2960,12
|
|
20230608,105500,216206700,2965,2965,2965,2965,0
|
|
20230608,105400,216206700,2965,2965,2965,2965,366
|
|
20230608,105300,215121510,2965,2965,2965,2965,2126
|
|
20230608,105200,208817920,2965,2965,2965,2965,42
|
|
20230608,105100,208693390,2965,2960,2965,2960,1689
|
|
20230608,105000,203693945,2960,2960,2960,2960,453
|
|
20230608,104900,202353065,2955,2955,2955,2955,128
|
|
20230608,104800,201974825,2955,2955,2955,2955,547
|
|
20230608,104700,200358440,2950,2960,2960,2950,2128
|
|
20230608,104600,194072350,2960,2960,2960,2960,508
|
|
20230608,104500,192568670,2960,2960,2960,2960,1
|
|
20230608,104400,192565710,2960,2960,2960,2960,0
|
|
20230608,104300,192565710,2960,2960,2960,2960,0
|
|
20230608,104200,192565710,2960,2960,2960,2960,0
|
|
20230608,104100,192565710,2960,2960,2960,2960,0
|
|
20230608,104000,192565710,2960,2960,2960,2960,11
|
|
20230608,103900,192533150,2950,2950,2950,2950,0
|
|
20230608,103800,192533150,2950,2950,2950,2950,0
|
|
20230608,103700,192533150,2950,2950,2950,2950,1
|
|
20230608,103600,192530200,2955,2955,2955,2955,0
|
|
20230608,103500,192530200,2955,2955,2955,2955,240
|
|
20230608,103400,191821000,2960,2950,2960,2950,1598
|
|
20230608,103300,187100590,2950,2950,2950,2950,670
|
|
20230608,103200,185124090,2950,2950,2950,2950,383
|
|
20230608,103100,183994240,2955,2955,2955,2955,0
|
|
20230608,103000,183994240,2955,2955,2955,2955,0
|
|
20230608,102900,183994240,2955,2955,2955,2955,0
|
|
20230608,102800,183994240,2955,2950,2955,2950,501
|
|
20230608,102700,182516285,2945,2945,2945,2945,0
|
|
20230608,102600,182516285,2945,2945,2945,2945,0
|
|
20230608,102500,182516285,2945,2945,2945,2945,545
|
|
20230608,102400,180911260,2950,2950,2950,2950,0
|
|
20230608,102300,180911260,2950,2950,2950,2950,15
|
|
20230608,102200,180867010,2950,2950,2950,2950,736
|
|
20230608,102100,178695810,2950,2950,2950,2950,110
|
|
20230608,102000,178371310,2950,2950,2950,2950,0
|
|
20230608,101900,178371310,2950,2950,2950,2950,0
|
|
20230608,101800,178371310,2950,2950,2950,2950,0
|
|
20230608,101700,178371310,2950,2950,2950,2950,195
|
|
20230608,101600,177796060,2950,2950,2950,2950,60
|
|
20230608,101500,177619060,2950,2950,2950,2950,500
|
|
20230608,101400,176144060,2950,2950,2950,2950,33
|
|
20230608,101300,176046710,2950,2950,2950,2950,0
|
|
20230608,101200,176046710,2950,2950,2950,2950,270
|
|
20230608,101100,175250210,2955,2955,2955,2955,0
|
|
20230608,101000,175250210,2955,2955,2955,2955,0
|
|
20230608,100900,175250210,2955,2955,2955,2955,1
|
|
20230608,100800,175247255,2950,2950,2950,2950,1291
|
|
20230608,100700,171438805,2955,2955,2955,2955,0
|
|
20230608,100600,171438805,2955,2955,2955,2955,1
|
|
20230608,100500,171435850,2950,2950,2950,2950,0
|
|
20230608,100400,171435850,2950,2950,2950,2950,200
|
|
20230608,100300,170845850,2950,2950,2950,2950,1449
|
|
20230608,100200,166571300,2950,2950,2950,2950,40
|
|
20230608,100100,166453300,2950,2950,2950,2950,1
|
|
20230608,100000,166450350,2950,2950,2950,2950,2672
|
|
20230608,095900,158567950,2950,2950,2950,2950,3
|
|
20230608,095800,158559100,2950,2950,2950,2950,0
|
|
20230608,095700,158559100,2950,2950,2950,2950,0
|
|
20230608,095600,158559100,2950,2950,2950,2950,100
|
|
20230608,095500,158264100,2950,2950,2950,2950,2179
|
|
20230608,095400,151836050,2955,2955,2955,2955,784
|
|
20230608,095300,149519330,2955,2955,2955,2955,1972
|
|
20230608,095200,143692070,2955,2955,2955,2955,14
|
|
20230608,095100,143650700,2955,2955,2955,2955,0
|
|
20230608,095000,143650700,2955,2955,2955,2955,18
|
|
20230608,094900,143597510,2955,2960,2960,2955,9
|
|
20230608,094800,143570900,2960,2960,2960,2960,237
|
|
20230608,094700,142869380,2955,2955,2955,2955,200
|
|
20230608,094600,142278380,2955,2955,2955,2955,299
|
|
20230608,094500,141394835,2955,2955,2955,2955,0
|
|
20230608,094400,141394835,2955,2955,2955,2955,0
|
|
20230608,094300,141394835,2955,2955,2955,2955,0
|
|
20230608,094200,141394835,2955,2955,2955,2955,2
|
|
20230608,094100,141388925,2955,2960,2960,2955,2287
|
|
20230608,094000,134620000,2970,2965,2970,2965,900
|
|
20230608,093900,131949855,2960,2960,2960,2960,220
|
|
20230608,093800,131298655,2960,2960,2960,2960,500
|
|
20230608,093700,129818655,2955,2955,2955,2955,78
|
|
20230608,093600,129588165,2960,2960,2960,2960,0
|
|
20230608,093500,129588165,2960,2960,2960,2960,0
|
|
20230608,093400,129588165,2960,2960,2960,2960,0
|
|
20230608,093300,129588165,2960,2960,2960,2960,531
|
|
20230608,093200,128016405,2960,2965,2965,2960,101
|
|
20230608,093100,127717440,2960,2960,2960,2960,389
|
|
20230608,093000,126566000,2960,2960,2960,2960,1670
|
|
20230608,092900,121622800,2960,2960,2960,2960,2000
|
|
20230608,092800,115702800,2960,2960,2960,2960,1007
|
|
20230608,092700,112722080,2960,2960,2960,2960,170
|
|
20230608,092600,112218880,2960,2960,2960,2960,0
|
|
20230608,092500,112218880,2960,2940,2960,2940,8
|
|
20230608,092400,112195340,2960,2960,2960,2960,20
|
|
20230608,092300,112136140,2960,2945,2965,2945,3318
|
|
20230608,092200,102361400,2935,2935,2935,2935,0
|
|
20230608,092100,102361400,2935,2940,2940,2935,3253
|
|
20230608,092000,92809950,2940,2940,2940,2940,257
|
|
20230608,091900,92054370,2945,2940,2945,2940,1325
|
|
20230608,091800,88156070,2945,2935,2945,2935,2609
|
|
20230608,091700,80497655,2940,2940,2940,2940,423
|
|
20230608,091600,79254035,2940,2940,2940,2940,904
|
|
20230608,091500,76596275,2935,2935,2935,2935,278
|
|
20230608,091400,75780345,2940,2935,2940,2930,252
|
|
20230608,091300,75040820,2935,2935,2940,2935,2072
|
|
20230608,091200,68959445,2935,2935,2935,2935,150
|
|
20230608,091100,68519195,2940,2940,2940,2940,250
|
|
20230608,091000,67784195,2945,2945,2945,2945,164
|
|
20230608,090900,67301215,2930,2945,2945,2930,394
|
|
20230608,090800,66142295,2940,2945,2945,2940,785
|
|
20230608,090700,63834350,2945,2945,2945,2945,50
|
|
20230608,090600,63687100,2945,2955,2955,2945,1133
|
|
20230608,090500,60350350,2955,2935,2980,2930,2348
|
|
20230608,090400,53425735,2930,2920,2935,2920,1584
|
|
20230608,090300,48781530,2915,2940,2940,2915,4271
|
|
20230608,090200,36260480,2935,2940,2940,2935,2751
|
|
20230608,090100,28181330,2940,2940,2940,2940,2191
|
|
20230608,090000,21739790,2940,2950,2950,2940,7322
|