605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190200,597909650,2845,2845,2845,2845,3801
|
|
20230626,190100,597909650,2845,2845,2845,2845,0
|
|
20230626,190000,597909650,2845,2845,2845,2845,0
|
|
20230626,185900,597909650,2845,2845,2845,2845,0
|
|
20230626,185800,597909650,2845,2845,2845,2845,0
|
|
20230626,185700,597909650,2845,2845,2845,2845,0
|
|
20230626,185600,597909650,2845,2845,2845,2845,0
|
|
20230626,185500,597909650,2845,2845,2845,2845,0
|
|
20230626,185400,597909650,2845,2845,2845,2845,0
|
|
20230626,185300,597909650,2845,2845,2845,2845,0
|
|
20230626,185200,597909650,2845,2845,2845,2845,0
|
|
20230626,185100,597909650,2845,2845,2845,2845,0
|
|
20230626,185000,597909650,2845,2845,2845,2845,0
|
|
20230626,184900,597909650,2845,2845,2845,2845,0
|
|
20230626,184800,597909650,2845,2845,2845,2845,0
|
|
20230626,184700,597909650,2845,2845,2845,2845,0
|
|
20230626,184600,597909650,2845,2845,2845,2845,0
|
|
20230626,184500,597909650,2845,2845,2845,2845,0
|
|
20230626,184400,597909650,2845,2845,2845,2845,0
|
|
20230626,184300,597909650,2845,2845,2845,2845,0
|
|
20230626,184200,597909650,2845,2845,2845,2845,0
|
|
20230626,184100,597909650,2845,2845,2845,2845,0
|
|
20230626,184000,597909650,2845,2845,2845,2845,0
|
|
20230626,183900,597909650,2845,2845,2845,2845,0
|
|
20230626,183800,597909650,2845,2845,2845,2845,0
|
|
20230626,183700,597909650,2845,2845,2845,2845,0
|
|
20230626,183600,597909650,2845,2845,2845,2845,0
|
|
20230626,183500,597909650,2845,2845,2845,2845,0
|
|
20230626,183400,597909650,2845,2845,2845,2845,0
|
|
20230626,183300,597909650,2845,2845,2845,2845,0
|
|
20230626,183200,597909650,2845,2845,2845,2845,3801
|
|
20230626,183100,597909650,2845,2845,2845,2845,0
|
|
20230626,183000,597909650,2845,2845,2845,2845,0
|
|
20230626,182900,597909650,2845,2845,2845,2845,0
|
|
20230626,182800,597909650,2845,2845,2845,2845,0
|
|
20230626,182700,597909650,2845,2845,2845,2845,0
|
|
20230626,182600,597909650,2845,2845,2845,2845,0
|
|
20230626,182500,597909650,2845,2845,2845,2845,0
|
|
20230626,182400,597909650,2845,2845,2845,2845,0
|
|
20230626,182300,597909650,2845,2845,2845,2845,0
|
|
20230626,182200,597909650,2845,2845,2845,2845,0
|
|
20230626,182100,597909650,2845,2845,2845,2845,0
|
|
20230626,182000,597909650,2845,2845,2845,2845,0
|
|
20230626,181900,597909650,2845,2845,2845,2845,0
|
|
20230626,181800,597909650,2845,2845,2845,2845,0
|
|
20230626,181700,597909650,2845,2845,2845,2845,0
|
|
20230626,181600,597909650,2845,2845,2845,2845,0
|
|
20230626,181500,597909650,2845,2845,2845,2845,0
|
|
20230626,181400,597909650,2845,2845,2845,2845,0
|
|
20230626,181300,597909650,2845,2845,2845,2845,0
|
|
20230626,181200,597909650,2845,2845,2845,2845,0
|
|
20230626,181100,597909650,2845,2845,2845,2845,0
|
|
20230626,181000,597909650,2845,2845,2845,2845,0
|
|
20230626,180900,597909650,2845,2845,2845,2845,0
|
|
20230626,180800,597909650,2845,2845,2845,2845,0
|
|
20230626,180700,597909650,2845,2845,2845,2845,0
|
|
20230626,180600,597909650,2845,2845,2845,2845,0
|
|
20230626,180500,597909650,2845,2845,2845,2845,0
|
|
20230626,180400,597909650,2845,2845,2845,2845,0
|
|
20230626,180300,597909650,2845,2845,2845,2845,0
|
|
20230626,180200,597909650,2845,2845,2845,2845,3801
|
|
20230626,180100,597909650,2845,2845,2845,2845,0
|
|
20230626,180000,597909650,2845,2845,2845,2845,0
|
|
20230626,175900,597909650,2845,2845,2845,2845,0
|
|
20230626,175800,597909650,2845,2845,2845,2845,0
|
|
20230626,175700,597909650,2845,2845,2845,2845,0
|
|
20230626,175600,597909650,2845,2845,2845,2845,0
|
|
20230626,175500,597909650,2845,2845,2845,2845,0
|
|
20230626,175400,597909650,2845,2845,2845,2845,0
|
|
20230626,175300,597909650,2845,2845,2845,2845,0
|
|
20230626,175200,597909650,2845,2845,2845,2845,0
|
|
20230626,175100,597909650,2845,2845,2845,2845,0
|
|
20230626,175000,597909650,2845,2845,2845,2845,0
|
|
20230626,174900,597909650,2845,2845,2845,2845,0
|
|
20230626,174800,597909650,2845,2845,2845,2845,0
|
|
20230626,174700,597909650,2845,2845,2845,2845,0
|
|
20230626,174600,597909650,2845,2845,2845,2845,0
|
|
20230626,174500,597909650,2845,2845,2845,2845,0
|
|
20230626,174400,597909650,2845,2845,2845,2845,0
|
|
20230626,174300,597909650,2845,2845,2845,2845,0
|
|
20230626,174200,597909650,2845,2845,2845,2845,0
|
|
20230626,174100,597909650,2845,2845,2845,2845,0
|
|
20230626,174000,597909650,2845,2845,2845,2845,0
|
|
20230626,173900,597909650,2845,2845,2845,2845,0
|
|
20230626,173800,597909650,2845,2845,2845,2845,0
|
|
20230626,173700,597909650,2845,2845,2845,2845,0
|
|
20230626,173600,597909650,2845,2845,2845,2845,0
|
|
20230626,173500,597909650,2845,2845,2845,2845,0
|
|
20230626,173400,597909650,2845,2845,2845,2845,0
|
|
20230626,173300,597909650,2845,2845,2845,2845,0
|
|
20230626,173200,597909650,2845,2845,2845,2845,3801
|
|
20230626,173100,597909650,2845,2845,2845,2845,0
|
|
20230626,173000,597909650,2845,2845,2845,2845,0
|
|
20230626,172900,597909650,2845,2845,2845,2845,0
|
|
20230626,172800,597909650,2845,2845,2845,2845,0
|
|
20230626,172700,597909650,2845,2845,2845,2845,0
|
|
20230626,172600,597909650,2845,2845,2845,2845,0
|
|
20230626,172500,597909650,2845,2845,2845,2845,0
|
|
20230626,172400,597909650,2845,2845,2845,2845,0
|
|
20230626,172300,597909650,2845,2845,2845,2845,0
|
|
20230626,172200,597909650,2845,2845,2845,2845,0
|
|
20230626,172100,597909650,2845,2845,2845,2845,0
|
|
20230626,172000,597909650,2845,2845,2845,2845,0
|
|
20230626,171900,597909650,2845,2845,2845,2845,0
|
|
20230626,171800,597909650,2845,2845,2845,2845,0
|
|
20230626,171700,597909650,2845,2845,2845,2845,0
|
|
20230626,171600,597909650,2845,2845,2845,2845,0
|
|
20230626,171500,597909650,2845,2845,2845,2845,0
|
|
20230626,171400,597909650,2845,2845,2845,2845,0
|
|
20230626,171300,597909650,2845,2845,2845,2845,0
|
|
20230626,171200,597909650,2845,2845,2845,2845,0
|
|
20230626,171100,597909650,2845,2845,2845,2845,0
|
|
20230626,171000,597909650,2845,2845,2845,2845,0
|
|
20230626,170900,597909650,2845,2845,2845,2845,0
|
|
20230626,170800,597909650,2845,2845,2845,2845,0
|
|
20230626,170700,597909650,2845,2845,2845,2845,0
|
|
20230626,170600,597909650,2845,2845,2845,2845,0
|
|
20230626,170500,597909650,2845,2845,2845,2845,0
|
|
20230626,170400,597909650,2845,2845,2845,2845,0
|
|
20230626,170300,597909650,2845,2845,2845,2845,0
|
|
20230626,170200,597909650,2845,2845,2845,2845,3801
|
|
20230626,170100,597909650,2845,2845,2845,2845,0
|
|
20230626,170000,597909650,2845,2845,2845,2845,0
|
|
20230626,165900,597909650,2845,2845,2845,2845,0
|
|
20230626,165800,597909650,2845,2845,2845,2845,0
|
|
20230626,165700,597909650,2845,2845,2845,2845,0
|
|
20230626,165600,597909650,2845,2845,2845,2845,0
|
|
20230626,165500,597909650,2845,2845,2845,2845,0
|
|
20230626,165400,597909650,2845,2845,2845,2845,0
|
|
20230626,165300,597909650,2845,2845,2845,2845,0
|
|
20230626,165200,597909650,2845,2845,2845,2845,0
|
|
20230626,165100,597909650,2845,2845,2845,2845,0
|
|
20230626,165000,597909650,2845,2845,2845,2845,0
|
|
20230626,164900,597909650,2845,2845,2845,2845,0
|
|
20230626,164800,597909650,2845,2845,2845,2845,0
|
|
20230626,164700,597909650,2845,2845,2845,2845,0
|
|
20230626,164600,597909650,2845,2845,2845,2845,0
|
|
20230626,164500,597909650,2845,2845,2845,2845,0
|
|
20230626,164400,597909650,2845,2845,2845,2845,0
|
|
20230626,164300,597909650,2845,2845,2845,2845,0
|
|
20230626,164200,597909650,2845,2845,2845,2845,0
|
|
20230626,164100,597909650,2845,2845,2845,2845,0
|
|
20230626,164000,597909650,2845,2845,2845,2845,0
|
|
20230626,163900,597909650,2845,2845,2845,2845,0
|
|
20230626,163800,597909650,2845,2845,2845,2845,0
|
|
20230626,163700,597909650,2845,2845,2845,2845,0
|
|
20230626,163600,597909650,2845,2845,2845,2845,0
|
|
20230626,163500,597909650,2845,2845,2845,2845,0
|
|
20230626,163400,597909650,2845,2845,2845,2845,0
|
|
20230626,163300,597909650,2845,2845,2845,2845,0
|
|
20230626,163200,597909650,2845,2845,2845,2845,3801
|
|
20230626,163100,597909650,2845,2845,2845,2845,0
|
|
20230626,163000,597909650,2845,2845,2845,2845,0
|
|
20230626,162900,597909650,2845,2845,2845,2845,0
|
|
20230626,162800,597909650,2845,2845,2845,2845,0
|
|
20230626,162700,597909650,2845,2845,2845,2845,0
|
|
20230626,162600,597909650,2845,2845,2845,2845,0
|
|
20230626,162500,597909650,2845,2845,2845,2845,0
|
|
20230626,162400,597909650,2845,2845,2845,2845,0
|
|
20230626,162300,597909650,2845,2845,2845,2845,0
|
|
20230626,162200,597909650,2845,2845,2845,2845,0
|
|
20230626,162100,597909650,2845,2845,2845,2845,0
|
|
20230626,162000,597909650,2845,2845,2845,2845,0
|
|
20230626,161900,597909650,2845,2845,2845,2845,0
|
|
20230626,161800,597909650,2845,2845,2845,2845,0
|
|
20230626,161700,597909650,2845,2845,2845,2845,0
|
|
20230626,161600,597909650,2845,2845,2845,2845,0
|
|
20230626,161500,597909650,2845,2845,2845,2845,0
|
|
20230626,161400,597909650,2845,2845,2845,2845,0
|
|
20230626,161300,597909650,2845,2845,2845,2845,0
|
|
20230626,161200,597909650,2845,2845,2845,2845,0
|
|
20230626,161100,597909650,2845,2845,2845,2845,0
|
|
20230626,161000,597909650,2845,2845,2845,2845,0
|
|
20230626,160900,597909650,2845,2845,2845,2845,0
|
|
20230626,160800,597909650,2845,2845,2845,2845,0
|
|
20230626,160700,597909650,2845,2845,2845,2845,0
|
|
20230626,160600,597909650,2845,2845,2845,2845,0
|
|
20230626,160500,597909650,2845,2845,2845,2845,0
|
|
20230626,160400,597909650,2845,2845,2845,2845,0
|
|
20230626,160300,597909650,2845,2845,2845,2845,0
|
|
20230626,160200,597909650,2845,2845,2845,2845,3801
|
|
20230626,160100,597909650,2845,2845,2845,2845,0
|
|
20230626,160000,597909650,2845,2845,2845,2845,0
|
|
20230626,155900,597909650,2845,2845,2845,2845,0
|
|
20230626,155800,597909650,2845,2845,2845,2845,0
|
|
20230626,155700,597909650,2845,2845,2845,2845,0
|
|
20230626,155600,597909650,2845,2845,2845,2845,0
|
|
20230626,155500,597909650,2845,2845,2845,2845,0
|
|
20230626,155400,597909650,2845,2845,2845,2845,0
|
|
20230626,155300,597909650,2845,2845,2845,2845,0
|
|
20230626,155200,597909650,2845,2845,2845,2845,0
|
|
20230626,155100,597909650,2845,2845,2845,2845,0
|
|
20230626,155000,597909650,2845,2845,2845,2845,0
|
|
20230626,154900,597909650,2845,2845,2845,2845,0
|
|
20230626,154800,597909650,2845,2845,2845,2845,0
|
|
20230626,154700,597909650,2845,2845,2845,2845,0
|
|
20230626,154600,597909650,2845,2845,2845,2845,0
|
|
20230626,154500,597909650,2845,2845,2845,2845,0
|
|
20230626,154400,597909650,2845,2845,2845,2845,0
|
|
20230626,154300,597909650,2845,2845,2845,2845,0
|
|
20230626,154200,597909650,2845,2845,2845,2845,0
|
|
20230626,154100,597909650,2845,2845,2845,2845,0
|
|
20230626,154000,597909650,2845,2845,2845,2845,0
|
|
20230626,153900,597909650,2845,2845,2845,2845,0
|
|
20230626,153800,597909650,2845,2845,2845,2845,0
|
|
20230626,153700,597909650,2845,2845,2845,2845,0
|
|
20230626,153600,597909650,2845,2845,2845,2845,0
|
|
20230626,153500,597909650,2845,2845,2845,2845,0
|
|
20230626,153400,597909650,2845,2845,2845,2845,0
|
|
20230626,153300,597909650,2845,2845,2845,2845,0
|
|
20230626,153200,597909650,2845,2845,2845,2845,3801
|
|
20230626,153100,597909650,2845,2845,2845,2845,0
|
|
20230626,153000,597909650,2845,2845,2845,2845,3801
|
|
20230626,152900,587095805,2845,2845,2845,2845,0
|
|
20230626,152800,587095805,2845,2845,2845,2845,0
|
|
20230626,152700,587095805,2845,2845,2845,2845,0
|
|
20230626,152600,587095805,2845,2845,2845,2845,0
|
|
20230626,152500,587095805,2845,2845,2845,2845,0
|
|
20230626,152400,587095805,2845,2845,2845,2845,0
|
|
20230626,152300,587095805,2845,2845,2845,2845,0
|
|
20230626,152200,587095805,2845,2845,2845,2845,0
|
|
20230626,152100,587095805,2845,2845,2845,2845,0
|
|
20230626,152000,587095805,2845,2845,2845,2845,0
|
|
20230626,151900,587095805,2845,2845,2845,2845,2
|
|
20230626,151800,587090115,2845,2845,2845,2845,1
|
|
20230626,151700,587087270,2835,2840,2840,2835,600
|
|
20230626,151600,585385770,2845,2835,2845,2835,13
|
|
20230626,151500,585348880,2845,2840,2845,2840,68
|
|
20230626,151400,585155725,2845,2845,2845,2845,1
|
|
20230626,151300,585152880,2840,2840,2845,2840,2324
|
|
20230626,151200,578552715,2840,2840,2840,2840,0
|
|
20230626,151100,578552715,2840,2840,2840,2840,49
|
|
20230626,151000,578413555,2840,2835,2840,2835,649
|
|
20230626,150900,576573630,2835,2835,2835,2835,1004
|
|
20230626,150800,573727290,2840,2840,2840,2840,1
|
|
20230626,150700,573724450,2840,2835,2840,2830,2501
|
|
20230626,150600,566634115,2835,2835,2835,2835,1060
|
|
20230626,150500,563629015,2840,2840,2840,2840,0
|
|
20230626,150400,563629015,2840,2840,2840,2840,0
|
|
20230626,150300,563629015,2840,2840,2840,2840,0
|
|
20230626,150200,563629015,2840,2840,2840,2840,0
|
|
20230626,150100,563629015,2840,2840,2840,2840,0
|
|
20230626,150000,563629015,2840,2835,2840,2835,36
|
|
20230626,145900,563526950,2840,2840,2840,2840,2
|
|
20230626,145800,563521270,2840,2835,2840,2835,11
|
|
20230626,145700,563490075,2840,2840,2840,2840,0
|
|
20230626,145600,563490075,2840,2835,2840,2835,240
|
|
20230626,145500,562809475,2840,2840,2840,2840,0
|
|
20230626,145400,562809475,2840,2840,2840,2840,0
|
|
20230626,145300,562809475,2840,2840,2840,2840,1000
|
|
20230626,145200,559969475,2840,2840,2840,2840,0
|
|
20230626,145100,559969475,2840,2840,2840,2840,1
|
|
20230626,145000,559966635,2830,2835,2835,2830,1018
|
|
20230626,144900,557081405,2835,2835,2835,2835,0
|
|
20230626,144800,557081405,2835,2835,2835,2835,0
|
|
20230626,144700,557081405,2835,2835,2835,2835,377
|
|
20230626,144600,556012610,2845,2845,2845,2845,0
|
|
20230626,144500,556012610,2845,2835,2845,2835,756
|
|
20230626,144400,553869340,2835,2835,2835,2835,50
|
|
20230626,144300,553727590,2835,2835,2835,2835,40
|
|
20230626,144200,553614190,2835,2835,2835,2835,0
|
|
20230626,144100,553614190,2835,2835,2835,2835,0
|
|
20230626,144000,553614190,2835,2835,2835,2835,14
|
|
20230626,143900,553574500,2840,2840,2840,2840,1
|
|
20230626,143800,553571660,2835,2835,2835,2835,0
|
|
20230626,143700,553571660,2835,2835,2835,2835,182
|
|
20230626,143600,553055690,2840,2835,2840,2835,80
|
|
20230626,143500,552828715,2835,2840,2840,2835,1005
|
|
20230626,143400,549974540,2835,2835,2835,2835,2
|
|
20230626,143300,549968870,2835,2835,2835,2835,0
|
|
20230626,143200,549968870,2835,2835,2835,2835,180
|
|
20230626,143100,549458570,2835,2835,2835,2835,1
|
|
20230626,143000,549455735,2835,2835,2835,2835,403
|
|
20230626,142900,548313230,2830,2830,2830,2830,0
|
|
20230626,142800,548313230,2830,2835,2835,2830,170
|
|
20230626,142700,547831530,2835,2835,2835,2835,1
|
|
20230626,142600,547828695,2835,2835,2835,2835,1
|
|
20230626,142500,547825860,2830,2830,2835,2830,1020
|
|
20230626,142400,544938760,2835,2835,2835,2835,198
|
|
20230626,142300,544377430,2835,2835,2835,2835,40
|
|
20230626,142200,544264030,2840,2840,2840,2840,1
|
|
20230626,142100,544261190,2835,2835,2835,2835,0
|
|
20230626,142000,544261190,2835,2835,2835,2835,0
|
|
20230626,141900,544261190,2835,2835,2835,2835,0
|
|
20230626,141800,544261190,2835,2835,2835,2835,0
|
|
20230626,141700,544261190,2835,2835,2835,2835,0
|
|
20230626,141600,544261190,2835,2835,2835,2835,0
|
|
20230626,141500,544261190,2835,2835,2835,2835,2200
|
|
20230626,141400,538024190,2835,2835,2835,2835,323
|
|
20230626,141300,537108485,2835,2835,2835,2835,100
|
|
20230626,141200,536824985,2835,2835,2835,2835,169
|
|
20230626,141100,536345870,2835,2835,2835,2835,0
|
|
20230626,141000,536345870,2835,2835,2835,2835,0
|
|
20230626,140900,536345870,2835,2835,2835,2835,0
|
|
20230626,140800,536345870,2835,2835,2835,2835,3
|
|
20230626,140700,536337365,2840,2840,2840,2840,1
|
|
20230626,140600,536334525,2840,2840,2840,2840,10809
|
|
20230626,140500,505636965,2845,2850,2850,2845,4
|
|
20230626,140400,505625575,2845,2845,2845,2845,0
|
|
20230626,140300,505625575,2845,2845,2845,2845,0
|
|
20230626,140200,505625575,2845,2845,2845,2845,0
|
|
20230626,140100,505625575,2845,2845,2845,2845,0
|
|
20230626,140000,505625575,2845,2845,2845,2845,10
|
|
20230626,135900,505597125,2845,2845,2845,2845,0
|
|
20230626,135800,505597125,2845,2845,2845,2845,5
|
|
20230626,135700,505582900,2845,2845,2845,2845,11
|
|
20230626,135600,505551605,2845,2845,2845,2845,14
|
|
20230626,135500,505511775,2845,2840,2845,2840,283
|
|
20230626,135400,504706680,2845,2845,2845,2845,0
|
|
20230626,135300,504706680,2845,2840,2845,2840,224
|
|
20230626,135200,504069520,2845,2845,2845,2845,16
|
|
20230626,135100,504024000,2845,2845,2845,2845,0
|
|
20230626,135000,504024000,2845,2845,2845,2845,0
|
|
20230626,134900,504024000,2845,2850,2850,2845,4
|
|
20230626,134800,504012605,2845,2845,2845,2845,0
|
|
20230626,134700,504012605,2845,2845,2845,2845,21
|
|
20230626,134600,503952860,2850,2845,2850,2845,474
|
|
20230626,134500,502604230,2855,2855,2855,2855,0
|
|
20230626,134400,502604230,2855,2855,2855,2855,0
|
|
20230626,134300,502604230,2855,2855,2855,2855,1
|
|
20230626,134200,502601375,2840,2840,2840,2840,0
|
|
20230626,134100,502601375,2840,2840,2840,2840,0
|
|
20230626,134000,502601375,2840,2840,2840,2840,0
|
|
20230626,133900,502601375,2840,2840,2840,2840,1
|
|
20230626,133800,502598535,2840,2840,2840,2840,0
|
|
20230626,133700,502598535,2840,2835,2840,2835,156
|
|
20230626,133600,502155525,2840,2850,2850,2840,11483
|
|
20230626,133500,469543795,2840,2845,2845,2840,6412
|
|
20230626,133400,451304155,2845,2850,2850,2845,1511
|
|
20230626,133300,447005355,2855,2855,2855,2855,1
|
|
20230626,133200,447002500,2850,2855,2855,2850,438
|
|
20230626,133100,445753945,2855,2850,2855,2850,51
|
|
20230626,133000,445608590,2855,2855,2855,2855,0
|
|
20230626,132900,445608590,2855,2855,2855,2855,116
|
|
20230626,132800,445277410,2850,2850,2850,2850,0
|
|
20230626,132700,445277410,2850,2850,2850,2850,0
|
|
20230626,132600,445277410,2850,2850,2850,2850,20
|
|
20230626,132500,445220410,2850,2850,2850,2850,25
|
|
20230626,132400,445149160,2850,2850,2850,2850,940
|
|
20230626,132300,442470160,2850,2850,2850,2850,60
|
|
20230626,132200,442299160,2855,2855,2855,2855,0
|
|
20230626,132100,442299160,2855,2855,2855,2855,0
|
|
20230626,132000,442299160,2855,2855,2855,2855,1000
|
|
20230626,131900,439444160,2850,2850,2850,2850,0
|
|
20230626,131800,439444160,2850,2850,2850,2850,348
|
|
20230626,131700,438452360,2850,2850,2850,2850,1
|
|
20230626,131600,438449510,2850,2850,2850,2850,100
|
|
20230626,131500,438164510,2850,2850,2850,2850,0
|
|
20230626,131400,438164510,2850,2850,2850,2850,0
|
|
20230626,131300,438164510,2850,2850,2850,2850,0
|
|
20230626,131200,438164510,2850,2845,2850,2845,2
|
|
20230626,131100,438158815,2850,2850,2850,2850,100
|
|
20230626,131000,437873815,2850,2850,2850,2850,0
|
|
20230626,130900,437873815,2850,2850,2850,2850,446
|
|
20230626,130800,436602715,2850,2850,2850,2850,0
|
|
20230626,130700,436602715,2850,2850,2850,2850,24
|
|
20230626,130600,436534315,2850,2850,2850,2850,0
|
|
20230626,130500,436534315,2850,2850,2850,2850,8
|
|
20230626,130400,436511515,2850,2850,2850,2850,131
|
|
20230626,130300,436138165,2850,2850,2850,2850,317
|
|
20230626,130200,435234715,2850,2850,2850,2850,1
|
|
20230626,130100,435231865,2850,2850,2850,2850,0
|
|
20230626,130000,435231865,2850,2850,2850,2850,0
|
|
20230626,125900,435231865,2850,2850,2850,2850,0
|
|
20230626,125800,435231865,2850,2850,2850,2850,0
|
|
20230626,125700,435231865,2850,2845,2850,2845,106
|
|
20230626,125600,434930290,2845,2845,2845,2845,91
|
|
20230626,125500,434671395,2850,2850,2850,2850,0
|
|
20230626,125400,434671395,2850,2850,2850,2850,1
|
|
20230626,125300,434668545,2850,2850,2850,2850,0
|
|
20230626,125200,434668545,2850,2850,2850,2850,0
|
|
20230626,125100,434668545,2850,2850,2850,2850,58
|
|
20230626,125000,434503245,2850,2850,2850,2850,0
|
|
20230626,124900,434503245,2850,2850,2850,2850,0
|
|
20230626,124800,434503245,2850,2850,2850,2850,0
|
|
20230626,124700,434503245,2850,2850,2850,2850,299
|
|
20230626,124600,433651095,2850,2850,2850,2850,0
|
|
20230626,124500,433651095,2850,2850,2850,2850,0
|
|
20230626,124400,433651095,2850,2850,2850,2850,0
|
|
20230626,124300,433651095,2850,2850,2850,2850,25
|
|
20230626,124200,433579845,2850,2850,2850,2850,15
|
|
20230626,124100,433537095,2855,2855,2855,2855,3
|
|
20230626,124000,433528530,2850,2850,2850,2850,360
|
|
20230626,123900,432502530,2855,2855,2855,2855,0
|
|
20230626,123800,432502530,2855,2855,2855,2855,0
|
|
20230626,123700,432502530,2855,2855,2855,2855,0
|
|
20230626,123600,432502530,2855,2855,2855,2855,116
|
|
20230626,123500,432171350,2850,2850,2850,2850,2540
|
|
20230626,123400,424932350,2855,2850,2855,2850,1053
|
|
20230626,123300,421926520,2855,2855,2855,2855,489
|
|
20230626,123200,420530425,2855,2855,2855,2855,0
|
|
20230626,123100,420530425,2855,2855,2855,2855,300
|
|
20230626,123000,419673925,2855,2855,2855,2855,5
|
|
20230626,122900,419659650,2855,2855,2855,2855,0
|
|
20230626,122800,419659650,2855,2855,2855,2855,0
|
|
20230626,122700,419659650,2855,2855,2855,2855,0
|
|
20230626,122600,419659650,2855,2855,2855,2855,165
|
|
20230626,122500,419188575,2855,2855,2855,2855,179
|
|
20230626,122400,418677530,2855,2855,2855,2855,5
|
|
20230626,122300,418663255,2855,2855,2855,2855,0
|
|
20230626,122200,418663255,2855,2855,2855,2855,0
|
|
20230626,122100,418663255,2855,2855,2855,2855,1
|
|
20230626,122000,418660400,2850,2850,2850,2850,0
|
|
20230626,121900,418660400,2850,2850,2850,2850,0
|
|
20230626,121800,418660400,2850,2850,2850,2850,0
|
|
20230626,121700,418660400,2850,2850,2850,2850,0
|
|
20230626,121600,418660400,2850,2850,2850,2850,0
|
|
20230626,121500,418660400,2850,2850,2850,2850,0
|
|
20230626,121400,418660400,2850,2850,2850,2850,0
|
|
20230626,121300,418660400,2850,2850,2850,2850,0
|
|
20230626,121200,418660400,2850,2850,2850,2850,25
|
|
20230626,121100,418589150,2850,2850,2850,2850,0
|
|
20230626,121000,418589150,2850,2850,2850,2850,0
|
|
20230626,120900,418589150,2850,2850,2850,2850,0
|
|
20230626,120800,418589150,2850,2850,2855,2850,558
|
|
20230626,120700,416998845,2850,2850,2850,2850,136
|
|
20230626,120600,416611245,2850,2850,2850,2850,1
|
|
20230626,120500,416608395,2845,2850,2850,2845,1089
|
|
20230626,120400,413510140,2850,2850,2850,2850,0
|
|
20230626,120300,413510140,2850,2850,2850,2850,0
|
|
20230626,120200,413510140,2850,2850,2850,2850,0
|
|
20230626,120100,413510140,2850,2850,2850,2850,1
|
|
20230626,120000,413507290,2850,2850,2850,2850,0
|
|
20230626,115900,413507290,2850,2850,2850,2850,0
|
|
20230626,115800,413507290,2850,2850,2850,2850,500
|
|
20230626,115700,412082290,2850,2850,2850,2850,1
|
|
20230626,115600,412079440,2850,2850,2850,2850,616
|
|
20230626,115500,410323840,2850,2850,2850,2850,50
|
|
20230626,115400,410181340,2845,2850,2850,2845,5250
|
|
20230626,115300,395245080,2850,2850,2850,2850,7199
|
|
20230626,115200,374727930,2850,2850,2850,2850,0
|
|
20230626,115100,374727930,2850,2850,2850,2850,20
|
|
20230626,115000,374670930,2850,2850,2850,2850,301
|
|
20230626,114900,373813080,2850,2850,2850,2850,3
|
|
20230626,114800,373804530,2850,2850,2850,2850,6
|
|
20230626,114700,373787430,2855,2855,2855,2855,1000
|
|
20230626,114600,370932430,2855,2855,2855,2855,0
|
|
20230626,114500,370932430,2855,2855,2855,2855,0
|
|
20230626,114400,370932430,2855,2855,2855,2855,51
|
|
20230626,114300,370786825,2850,2850,2850,2850,491
|
|
20230626,114200,369387475,2850,2850,2855,2850,1231
|
|
20230626,114100,365879120,2855,2855,2855,2855,0
|
|
20230626,114000,365879120,2855,2855,2855,2855,1
|
|
20230626,113900,365876265,2850,2850,2850,2850,0
|
|
20230626,113800,365876265,2850,2850,2850,2850,1500
|
|
20230626,113700,361601265,2855,2855,2855,2855,593
|
|
20230626,113600,359908250,2855,2850,2855,2850,1201
|
|
20230626,113500,356480395,2855,2855,2855,2855,1
|
|
20230626,113400,356477540,2855,2855,2860,2855,1802
|
|
20230626,113300,351332825,2855,2855,2855,2855,0
|
|
20230626,113200,351332825,2855,2855,2855,2855,116
|
|
20230626,113100,351001645,2855,2855,2855,2855,47
|
|
20230626,113000,350867460,2855,2855,2855,2855,955
|
|
20230626,112900,348140935,2845,2845,2845,2845,0
|
|
20230626,112800,348140935,2845,2845,2845,2845,0
|
|
20230626,112700,348140935,2845,2850,2850,2845,662
|
|
20230626,112600,346254890,2850,2850,2850,2850,0
|
|
20230626,112500,346254890,2850,2850,2850,2850,20
|
|
20230626,112400,346197890,2850,2850,2850,2850,1
|
|
20230626,112300,346195040,2850,2850,2850,2850,18
|
|
20230626,112200,346143740,2850,2860,2860,2850,7686
|
|
20230626,112100,324237915,2855,2855,2855,2855,682
|
|
20230626,112000,322290805,2850,2850,2850,2850,537
|
|
20230626,111900,320760355,2850,2850,2850,2850,1
|
|
20230626,111800,320757505,2840,2840,2840,2840,1662
|
|
20230626,111700,316037425,2840,2845,2845,2840,868
|
|
20230626,111600,313568465,2840,2840,2840,2840,351
|
|
20230626,111500,312571625,2840,2840,2840,2840,200
|
|
20230626,111400,312003625,2840,2840,2840,2840,0
|
|
20230626,111300,312003625,2840,2840,2840,2840,22
|
|
20230626,111200,311941145,2840,2840,2840,2840,0
|
|
20230626,111100,311941145,2840,2840,2840,2835,1108
|
|
20230626,111000,308799700,2840,2840,2840,2840,0
|
|
20230626,110900,308799700,2840,2840,2840,2840,0
|
|
20230626,110800,308799700,2840,2835,2840,2835,52
|
|
20230626,110700,308652275,2840,2835,2840,2835,3001
|
|
20230626,110600,300144435,2840,2840,2840,2840,101
|
|
20230626,110500,299857595,2845,2840,2845,2840,80
|
|
20230626,110400,299630390,2840,2840,2840,2840,1
|
|
20230626,110300,299627550,2840,2840,2840,2840,1
|
|
20230626,110200,299624710,2840,2840,2840,2840,2260
|
|
20230626,110100,293206310,2840,2840,2840,2840,11
|
|
20230626,110000,293175070,2835,2835,2835,2835,830
|
|
20230626,105900,290822020,2835,2835,2835,2835,30
|
|
20230626,105800,290736970,2835,2835,2835,2835,129
|
|
20230626,105700,290371255,2830,2830,2830,2830,0
|
|
20230626,105600,290371255,2830,2835,2835,2830,70
|
|
20230626,105500,290173055,2840,2840,2840,2840,0
|
|
20230626,105400,290173055,2840,2840,2840,2840,0
|
|
20230626,105300,290173055,2840,2840,2840,2840,1000
|
|
20230626,105200,287333055,2840,2840,2840,2840,0
|
|
20230626,105100,287333055,2840,2835,2840,2835,20
|
|
20230626,105000,287276345,2835,2835,2835,2835,1116
|
|
20230626,104900,284112485,2840,2840,2840,2840,2
|
|
20230626,104800,284106805,2840,2840,2840,2840,0
|
|
20230626,104700,284106805,2840,2840,2840,2840,200
|
|
20230626,104600,283538805,2840,2840,2840,2840,0
|
|
20230626,104500,283538805,2840,2840,2840,2840,4
|
|
20230626,104400,283527445,2845,2845,2845,2845,0
|
|
20230626,104300,283527445,2845,2840,2845,2840,2
|
|
20230626,104200,283521760,2845,2840,2845,2835,619
|
|
20230626,104100,281762790,2840,2840,2840,2840,30
|
|
20230626,104000,281677590,2840,2835,2840,2835,256
|
|
20230626,103900,280951825,2830,2825,2830,2825,1193
|
|
20230626,103800,277576135,2825,2825,2825,2825,0
|
|
20230626,103700,277576135,2825,2825,2825,2825,0
|
|
20230626,103600,277576135,2825,2825,2825,2825,332
|
|
20230626,103500,276638235,2825,2825,2825,2825,128
|
|
20230626,103400,276276635,2830,2830,2830,2830,0
|
|
20230626,103300,276276635,2830,2830,2830,2830,100
|
|
20230626,103200,275993635,2830,2825,2830,2825,222
|
|
20230626,103100,275365485,2825,2825,2825,2825,0
|
|
20230626,103000,275365485,2825,2825,2825,2825,0
|
|
20230626,102900,275365485,2825,2825,2825,2825,0
|
|
20230626,102800,275365485,2825,2825,2825,2825,28
|
|
20230626,102700,275286385,2825,2825,2825,2825,15
|
|
20230626,102600,275244010,2830,2820,2830,2810,3391
|
|
20230626,102500,265711685,2825,2825,2825,2825,0
|
|
20230626,102400,265711685,2825,2825,2825,2825,666
|
|
20230626,102300,263830235,2825,2825,2825,2825,0
|
|
20230626,102200,263830235,2825,2825,2825,2825,1
|
|
20230626,102100,263827410,2825,2825,2825,2825,1
|
|
20230626,102000,263824585,2810,2820,2820,2810,5093
|
|
20230626,101900,249507825,2820,2820,2820,2820,1
|
|
20230626,101800,249505005,2810,2815,2815,2810,2456
|
|
20230626,101700,242601140,2815,2815,2815,2815,0
|
|
20230626,101600,242601140,2815,2815,2815,2815,109
|
|
20230626,101500,242294305,2820,2820,2820,2820,0
|
|
20230626,101400,242294305,2820,2820,2820,2820,0
|
|
20230626,101300,242294305,2820,2820,2820,2820,0
|
|
20230626,101200,242294305,2820,2815,2820,2815,4
|
|
20230626,101100,242283035,2815,2815,2815,2810,594
|
|
20230626,101000,240613760,2815,2820,2820,2815,19
|
|
20230626,100900,240560225,2810,2810,2810,2810,0
|
|
20230626,100800,240560225,2810,2810,2810,2810,600
|
|
20230626,100700,238874225,2810,2820,2820,2810,600
|
|
20230626,100600,237187035,2820,2820,2825,2820,310
|
|
20230626,100500,236312335,2820,2820,2820,2820,0
|
|
20230626,100400,236312335,2820,2820,2820,2820,0
|
|
20230626,100300,236312335,2820,2820,2820,2820,0
|
|
20230626,100200,236312335,2820,2825,2825,2820,31
|
|
20230626,100100,236224890,2820,2825,2825,2820,217
|
|
20230626,100000,235612925,2845,2815,2845,2815,901
|
|
20230626,095900,233065380,2810,2810,2815,2810,31
|
|
20230626,095800,232978240,2800,2810,2810,2800,181
|
|
20230626,095700,232470570,2810,2805,2810,2805,122
|
|
20230626,095600,232128355,2800,2805,2805,2800,1269
|
|
20230626,095500,228572130,2800,2800,2800,2800,0
|
|
20230626,095400,228572130,2800,2810,2810,2800,3050
|
|
20230626,095300,220031630,2810,2810,2810,2810,0
|
|
20230626,095200,220031630,2810,2810,2810,2805,382
|
|
20230626,095100,218959305,2810,2810,2810,2810,1
|
|
20230626,095000,218956495,2805,2810,2810,2805,104
|
|
20230626,094900,218664755,2805,2810,2810,2805,371
|
|
20230626,094800,217624090,2810,2810,2810,2810,0
|
|
20230626,094700,217624090,2810,2805,2810,2805,6
|
|
20230626,094600,217607255,2805,2805,2805,2805,100
|
|
20230626,094500,217326755,2800,2810,2810,2800,1007
|
|
20230626,094400,214502295,2810,2815,2815,2810,70
|
|
20230626,094300,214305440,2815,2815,2815,2815,5
|
|
20230626,094200,214291365,2815,2810,2815,2805,202
|
|
20230626,094100,213723840,2815,2815,2815,2810,28
|
|
20230626,094000,213645060,2815,2815,2815,2815,34
|
|
20230626,093900,213549350,2815,2810,2815,2810,56
|
|
20230626,093800,213391935,2810,2810,2810,2810,281
|
|
20230626,093700,212602325,2815,2815,2815,2815,22
|
|
20230626,093600,212540395,2815,2815,2815,2815,5
|
|
20230626,093500,212526320,2820,2820,2820,2820,213
|
|
20230626,093400,211925660,2815,2815,2815,2815,723
|
|
20230626,093300,209890415,2800,2805,2805,2800,16001
|
|
20230626,093200,165086120,2800,2800,2800,2800,0
|
|
20230626,093100,165086120,2800,2800,2800,2800,0
|
|
20230626,093000,165086120,2800,2805,2805,2800,1006
|
|
20230626,092900,162265000,2810,2810,2810,2810,52
|
|
20230626,092800,162118880,2810,2810,2810,2810,60
|
|
20230626,092700,161950280,2810,2815,2815,2810,16
|
|
20230626,092600,161905315,2800,2810,2810,2800,1587
|
|
20230626,092500,157456715,2810,2815,2815,2810,55
|
|
20230626,092400,157302075,2815,2815,2815,2815,2
|
|
20230626,092300,157296445,2815,2815,2815,2815,433
|
|
20230626,092200,156077550,2815,2810,2815,2810,673
|
|
20230626,092100,154183105,2810,2810,2810,2810,146
|
|
20230626,092000,153772845,2810,2810,2810,2810,0
|
|
20230626,091900,153772845,2810,2810,2810,2810,560
|
|
20230626,091800,152199245,2810,2805,2810,2800,291
|
|
20230626,091700,151384240,2800,2800,2800,2800,200
|
|
20230626,091600,150824240,2800,2805,2805,2800,1571
|
|
20230626,091500,146421010,2805,2800,2805,2800,1377
|
|
20230626,091400,142565360,2800,2800,2800,2800,800
|
|
20230626,091300,140325360,2800,2805,2805,2800,6903
|
|
20230626,091200,120979695,2810,2810,2810,2805,1535
|
|
20230626,091100,116666395,2810,2805,2810,2805,1274
|
|
20230626,091000,113091825,2805,2805,2805,2800,1405
|
|
20230626,090900,109155080,2800,2800,2805,2800,4763
|
|
20230626,090800,95811240,2800,2800,2800,2800,1190
|
|
20230626,090700,92479240,2795,2800,2800,2795,484
|
|
20230626,090600,91124860,2800,2800,2805,2800,2432
|
|
20230626,090500,84311175,2810,2800,2810,2800,246
|
|
20230626,090400,83620935,2800,2795,2800,2790,5684
|
|
20230626,090300,67712405,2790,2790,2800,2780,202
|
|
20230626,090200,67148825,2800,2835,2835,2780,16246
|
|
20230626,090100,21587865,2820,2825,2825,2820,767
|
|
20230626,090000,19422420,2830,2845,2845,2830,6830
|