598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185500,196042915,2530,2530,2530,2530,2355
|
|
20230626,185400,196042915,2530,2530,2530,2530,0
|
|
20230626,185300,196042915,2530,2530,2530,2530,0
|
|
20230626,185200,196042915,2530,2530,2530,2530,0
|
|
20230626,185100,196042915,2530,2530,2530,2530,0
|
|
20230626,185000,196042915,2530,2530,2530,2530,0
|
|
20230626,184900,196042915,2530,2530,2530,2530,0
|
|
20230626,184800,196042915,2530,2530,2530,2530,0
|
|
20230626,184700,196042915,2530,2530,2530,2530,0
|
|
20230626,184600,196042915,2530,2530,2530,2530,0
|
|
20230626,184500,196042915,2530,2530,2530,2530,0
|
|
20230626,184400,196042915,2530,2530,2530,2530,0
|
|
20230626,184300,196042915,2530,2530,2530,2530,0
|
|
20230626,184200,196042915,2530,2530,2530,2530,0
|
|
20230626,184100,196042915,2530,2530,2530,2530,0
|
|
20230626,184000,196042915,2530,2530,2530,2530,0
|
|
20230626,183900,196042915,2530,2530,2530,2530,0
|
|
20230626,183800,196042915,2530,2530,2530,2530,0
|
|
20230626,183700,196042915,2530,2530,2530,2530,0
|
|
20230626,183600,196042915,2530,2530,2530,2530,0
|
|
20230626,183500,196042915,2530,2530,2530,2530,0
|
|
20230626,183400,196042915,2530,2530,2530,2530,0
|
|
20230626,183300,196042915,2530,2530,2530,2530,0
|
|
20230626,183200,196042915,2530,2530,2530,2530,0
|
|
20230626,183100,196042915,2530,2530,2530,2530,0
|
|
20230626,183000,196042915,2530,2530,2530,2530,0
|
|
20230626,182900,196042915,2530,2530,2530,2530,0
|
|
20230626,182800,196042915,2530,2530,2530,2530,0
|
|
20230626,182700,196042915,2530,2530,2530,2530,0
|
|
20230626,182600,196042915,2530,2530,2530,2530,0
|
|
20230626,182500,196042915,2530,2530,2530,2530,2355
|
|
20230626,182400,196042915,2530,2530,2530,2530,0
|
|
20230626,182300,196042915,2530,2530,2530,2530,0
|
|
20230626,182200,196042915,2530,2530,2530,2530,0
|
|
20230626,182100,196042915,2530,2530,2530,2530,0
|
|
20230626,182000,196042915,2530,2530,2530,2530,0
|
|
20230626,181900,196042915,2530,2530,2530,2530,0
|
|
20230626,181800,196042915,2530,2530,2530,2530,0
|
|
20230626,181700,196042915,2530,2530,2530,2530,0
|
|
20230626,181600,196042915,2530,2530,2530,2530,0
|
|
20230626,181500,196042915,2530,2530,2530,2530,0
|
|
20230626,181400,196042915,2530,2530,2530,2530,0
|
|
20230626,181300,196042915,2530,2530,2530,2530,0
|
|
20230626,181200,196042915,2530,2530,2530,2530,0
|
|
20230626,181100,196042915,2530,2530,2530,2530,0
|
|
20230626,181000,196042915,2530,2530,2530,2530,0
|
|
20230626,180900,196042915,2530,2530,2530,2530,0
|
|
20230626,180800,196042915,2530,2530,2530,2530,0
|
|
20230626,180700,196042915,2530,2530,2530,2530,0
|
|
20230626,180600,196042915,2530,2530,2530,2530,0
|
|
20230626,180500,196042915,2530,2530,2530,2530,0
|
|
20230626,180400,196042915,2530,2530,2530,2530,0
|
|
20230626,180300,196042915,2530,2530,2530,2530,0
|
|
20230626,180200,196042915,2530,2530,2530,2530,0
|
|
20230626,180100,196042915,2530,2530,2530,2530,0
|
|
20230626,180000,196042915,2530,2530,2530,2530,0
|
|
20230626,175900,196042915,2530,2530,2530,2530,0
|
|
20230626,175800,196042915,2530,2530,2530,2530,0
|
|
20230626,175700,196042915,2530,2530,2530,2530,0
|
|
20230626,175600,196042915,2530,2530,2530,2530,0
|
|
20230626,175500,196042915,2530,2530,2530,2530,2355
|
|
20230626,175400,196042915,2530,2530,2530,2530,0
|
|
20230626,175300,196042915,2530,2530,2530,2530,0
|
|
20230626,175200,196042915,2530,2530,2530,2530,0
|
|
20230626,175100,196042915,2530,2530,2530,2530,0
|
|
20230626,175000,196042915,2530,2530,2530,2530,0
|
|
20230626,174900,196042915,2530,2530,2530,2530,0
|
|
20230626,174800,196042915,2530,2530,2530,2530,0
|
|
20230626,174700,196042915,2530,2530,2530,2530,0
|
|
20230626,174600,196042915,2530,2530,2530,2530,0
|
|
20230626,174500,196042915,2530,2530,2530,2530,0
|
|
20230626,174400,196042915,2530,2530,2530,2530,0
|
|
20230626,174300,196042915,2530,2530,2530,2530,0
|
|
20230626,174200,196042915,2530,2530,2530,2530,0
|
|
20230626,174100,196042915,2530,2530,2530,2530,0
|
|
20230626,174000,196042915,2530,2530,2530,2530,0
|
|
20230626,173900,196042915,2530,2530,2530,2530,0
|
|
20230626,173800,196042915,2530,2530,2530,2530,0
|
|
20230626,173700,196042915,2530,2530,2530,2530,0
|
|
20230626,173600,196042915,2530,2530,2530,2530,0
|
|
20230626,173500,196042915,2530,2530,2530,2530,0
|
|
20230626,173400,196042915,2530,2530,2530,2530,0
|
|
20230626,173300,196042915,2530,2530,2530,2530,0
|
|
20230626,173200,196042915,2530,2530,2530,2530,0
|
|
20230626,173100,196042915,2530,2530,2530,2530,0
|
|
20230626,173000,196042915,2530,2530,2530,2530,0
|
|
20230626,172900,196042915,2530,2530,2530,2530,0
|
|
20230626,172800,196042915,2530,2530,2530,2530,0
|
|
20230626,172700,196042915,2530,2530,2530,2530,0
|
|
20230626,172600,196042915,2530,2530,2530,2530,0
|
|
20230626,172500,196042915,2530,2530,2530,2530,2355
|
|
20230626,172400,196042915,2530,2530,2530,2530,0
|
|
20230626,172300,196042915,2530,2530,2530,2530,0
|
|
20230626,172200,196042915,2530,2530,2530,2530,0
|
|
20230626,172100,196042915,2530,2530,2530,2530,0
|
|
20230626,172000,196042915,2530,2530,2530,2530,0
|
|
20230626,171900,196042915,2530,2530,2530,2530,0
|
|
20230626,171800,196042915,2530,2530,2530,2530,0
|
|
20230626,171700,196042915,2530,2530,2530,2530,0
|
|
20230626,171600,196042915,2530,2530,2530,2530,0
|
|
20230626,171500,196042915,2530,2530,2530,2530,0
|
|
20230626,171400,196042915,2530,2530,2530,2530,0
|
|
20230626,171300,196042915,2530,2530,2530,2530,0
|
|
20230626,171200,196042915,2530,2530,2530,2530,0
|
|
20230626,171100,196042915,2530,2530,2530,2530,0
|
|
20230626,171000,196042915,2530,2530,2530,2530,0
|
|
20230626,170900,196042915,2530,2530,2530,2530,0
|
|
20230626,170800,196042915,2530,2530,2530,2530,0
|
|
20230626,170700,196042915,2530,2530,2530,2530,0
|
|
20230626,170600,196042915,2530,2530,2530,2530,0
|
|
20230626,170500,196042915,2530,2530,2530,2530,0
|
|
20230626,170400,196042915,2530,2530,2530,2530,0
|
|
20230626,170300,196042915,2530,2530,2530,2530,0
|
|
20230626,170200,196042915,2530,2530,2530,2530,0
|
|
20230626,170100,196042915,2530,2530,2530,2530,0
|
|
20230626,170000,196042915,2530,2530,2530,2530,0
|
|
20230626,165900,196042915,2530,2530,2530,2530,0
|
|
20230626,165800,196042915,2530,2530,2530,2530,0
|
|
20230626,165700,196042915,2530,2530,2530,2530,0
|
|
20230626,165600,196042915,2530,2530,2530,2530,0
|
|
20230626,165500,196042915,2530,2530,2530,2530,2355
|
|
20230626,165400,196042915,2530,2530,2530,2530,0
|
|
20230626,165300,196042915,2530,2530,2530,2530,0
|
|
20230626,165200,196042915,2530,2530,2530,2530,0
|
|
20230626,165100,196042915,2530,2530,2530,2530,0
|
|
20230626,165000,196042915,2530,2530,2530,2530,0
|
|
20230626,164900,196042915,2530,2530,2530,2530,0
|
|
20230626,164800,196042915,2530,2530,2530,2530,0
|
|
20230626,164700,196042915,2530,2530,2530,2530,0
|
|
20230626,164600,196042915,2530,2530,2530,2530,0
|
|
20230626,164500,196042915,2530,2530,2530,2530,0
|
|
20230626,164400,196042915,2530,2530,2530,2530,0
|
|
20230626,164300,196042915,2530,2530,2530,2530,0
|
|
20230626,164200,196042915,2530,2530,2530,2530,0
|
|
20230626,164100,196042915,2530,2530,2530,2530,0
|
|
20230626,164000,196042915,2530,2530,2530,2530,0
|
|
20230626,163900,196042915,2530,2530,2530,2530,0
|
|
20230626,163800,196042915,2530,2530,2530,2530,0
|
|
20230626,163700,196042915,2530,2530,2530,2530,0
|
|
20230626,163600,196042915,2530,2530,2530,2530,0
|
|
20230626,163500,196042915,2530,2530,2530,2530,0
|
|
20230626,163400,196042915,2530,2530,2530,2530,0
|
|
20230626,163300,196042915,2530,2530,2530,2530,0
|
|
20230626,163200,196042915,2530,2530,2530,2530,0
|
|
20230626,163100,196042915,2530,2530,2530,2530,0
|
|
20230626,163000,196042915,2530,2530,2530,2530,0
|
|
20230626,162900,196042915,2530,2530,2530,2530,0
|
|
20230626,162800,196042915,2530,2530,2530,2530,0
|
|
20230626,162700,196042915,2530,2530,2530,2530,0
|
|
20230626,162600,196042915,2530,2530,2530,2530,0
|
|
20230626,162500,196042915,2530,2530,2530,2530,2355
|
|
20230626,162400,196042915,2530,2530,2530,2530,0
|
|
20230626,162300,196042915,2530,2530,2530,2530,0
|
|
20230626,162200,196042915,2530,2530,2530,2530,0
|
|
20230626,162100,196042915,2530,2530,2530,2530,0
|
|
20230626,162000,196042915,2530,2530,2530,2530,0
|
|
20230626,161900,196042915,2530,2530,2530,2530,0
|
|
20230626,161800,196042915,2530,2530,2530,2530,0
|
|
20230626,161700,196042915,2530,2530,2530,2530,0
|
|
20230626,161600,196042915,2530,2530,2530,2530,0
|
|
20230626,161500,196042915,2530,2530,2530,2530,0
|
|
20230626,161400,196042915,2530,2530,2530,2530,0
|
|
20230626,161300,196042915,2530,2530,2530,2530,0
|
|
20230626,161200,196042915,2530,2530,2530,2530,0
|
|
20230626,161100,196042915,2530,2530,2530,2530,0
|
|
20230626,161000,196042915,2530,2530,2530,2530,0
|
|
20230626,160900,196042915,2530,2530,2530,2530,0
|
|
20230626,160800,196042915,2530,2530,2530,2530,0
|
|
20230626,160700,196042915,2530,2530,2530,2530,0
|
|
20230626,160600,196042915,2530,2530,2530,2530,0
|
|
20230626,160500,196042915,2530,2530,2530,2530,0
|
|
20230626,160400,196042915,2530,2530,2530,2530,0
|
|
20230626,160300,196042915,2530,2530,2530,2530,0
|
|
20230626,160200,196042915,2530,2530,2530,2530,0
|
|
20230626,160100,196042915,2530,2530,2530,2530,0
|
|
20230626,160000,196042915,2530,2530,2530,2530,0
|
|
20230626,155900,196042915,2530,2530,2530,2530,0
|
|
20230626,155800,196042915,2530,2530,2530,2530,0
|
|
20230626,155700,196042915,2530,2530,2530,2530,0
|
|
20230626,155600,196042915,2530,2530,2530,2530,0
|
|
20230626,155500,196042915,2530,2530,2530,2530,2355
|
|
20230626,155400,196042915,2530,2530,2530,2530,0
|
|
20230626,155300,196042915,2530,2530,2530,2530,0
|
|
20230626,155200,196042915,2530,2530,2530,2530,0
|
|
20230626,155100,196042915,2530,2530,2530,2530,0
|
|
20230626,155000,196042915,2530,2530,2530,2530,0
|
|
20230626,154900,196042915,2530,2530,2530,2530,0
|
|
20230626,154800,196042915,2530,2530,2530,2530,0
|
|
20230626,154700,196042915,2530,2530,2530,2530,0
|
|
20230626,154600,196042915,2530,2530,2530,2530,0
|
|
20230626,154500,196042915,2530,2530,2530,2530,0
|
|
20230626,154400,196042915,2530,2530,2530,2530,0
|
|
20230626,154300,196042915,2530,2530,2530,2530,0
|
|
20230626,154200,196042915,2530,2530,2530,2530,0
|
|
20230626,154100,196042915,2530,2530,2530,2530,0
|
|
20230626,154000,196042915,2530,2530,2530,2530,0
|
|
20230626,153900,196042915,2530,2530,2530,2530,0
|
|
20230626,153800,196042915,2530,2530,2530,2530,0
|
|
20230626,153700,196042915,2530,2530,2530,2530,0
|
|
20230626,153600,196042915,2530,2530,2530,2530,0
|
|
20230626,153500,196042915,2530,2530,2530,2530,0
|
|
20230626,153400,196042915,2530,2530,2530,2530,0
|
|
20230626,153300,196042915,2530,2530,2530,2530,0
|
|
20230626,153200,196042915,2530,2530,2530,2530,0
|
|
20230626,153100,196042915,2530,2530,2530,2530,0
|
|
20230626,153000,196042915,2530,2530,2530,2530,2355
|
|
20230626,152900,190084765,2535,2535,2535,2535,0
|
|
20230626,152800,190084765,2535,2535,2535,2535,0
|
|
20230626,152700,190084765,2535,2535,2535,2535,0
|
|
20230626,152600,190084765,2535,2535,2535,2535,0
|
|
20230626,152500,190084765,2535,2535,2535,2535,0
|
|
20230626,152400,190084765,2535,2535,2535,2535,0
|
|
20230626,152300,190084765,2535,2535,2535,2535,0
|
|
20230626,152200,190084765,2535,2535,2535,2535,0
|
|
20230626,152100,190084765,2535,2535,2535,2535,0
|
|
20230626,152000,190084765,2535,2535,2535,2535,0
|
|
20230626,151900,190084765,2535,2535,2535,2535,0
|
|
20230626,151800,190084765,2535,2535,2535,2535,0
|
|
20230626,151700,190084765,2535,2535,2535,2535,0
|
|
20230626,151600,190084765,2535,2535,2535,2535,0
|
|
20230626,151500,190084765,2535,2535,2535,2535,4
|
|
20230626,151400,190074625,2530,2530,2530,2530,0
|
|
20230626,151300,190074625,2530,2530,2530,2530,0
|
|
20230626,151200,190074625,2530,2530,2530,2530,0
|
|
20230626,151100,190074625,2530,2530,2530,2530,110
|
|
20230626,151000,189796325,2530,2530,2530,2530,0
|
|
20230626,150900,189796325,2530,2530,2530,2530,0
|
|
20230626,150800,189796325,2530,2530,2530,2530,400
|
|
20230626,150700,188784325,2535,2535,2535,2535,0
|
|
20230626,150600,188784325,2535,2535,2535,2535,50
|
|
20230626,150500,188657575,2530,2530,2530,2530,200
|
|
20230626,150400,188151575,2535,2535,2535,2535,0
|
|
20230626,150300,188151575,2535,2535,2535,2535,0
|
|
20230626,150200,188151575,2535,2535,2535,2535,0
|
|
20230626,150100,188151575,2535,2535,2535,2535,0
|
|
20230626,150000,188151575,2535,2535,2535,2535,25
|
|
20230626,145900,188088200,2535,2535,2535,2535,0
|
|
20230626,145800,188088200,2535,2535,2535,2535,1
|
|
20230626,145700,188085665,2530,2530,2530,2530,0
|
|
20230626,145600,188085665,2530,2530,2530,2530,0
|
|
20230626,145500,188085665,2530,2530,2530,2530,0
|
|
20230626,145400,188085665,2530,2530,2530,2530,0
|
|
20230626,145300,188085665,2530,2530,2530,2530,1
|
|
20230626,145200,188083135,2530,2530,2530,2530,0
|
|
20230626,145100,188083135,2530,2530,2530,2530,689
|
|
20230626,145000,186339965,2535,2535,2535,2535,0
|
|
20230626,144900,186339965,2535,2535,2535,2535,0
|
|
20230626,144800,186339965,2535,2535,2535,2535,736
|
|
20230626,144700,184474205,2535,2535,2535,2535,0
|
|
20230626,144600,184474205,2535,2535,2535,2535,0
|
|
20230626,144500,184474205,2535,2535,2535,2535,0
|
|
20230626,144400,184474205,2535,2535,2535,2535,0
|
|
20230626,144300,184474205,2535,2535,2535,2535,0
|
|
20230626,144200,184474205,2535,2535,2535,2535,0
|
|
20230626,144100,184474205,2535,2535,2535,2535,0
|
|
20230626,144000,184474205,2535,2535,2535,2535,0
|
|
20230626,143900,184474205,2535,2535,2535,2535,0
|
|
20230626,143800,184474205,2535,2535,2535,2535,0
|
|
20230626,143700,184474205,2535,2535,2535,2535,36
|
|
20230626,143600,184382945,2540,2535,2540,2535,19
|
|
20230626,143500,184334775,2530,2530,2530,2530,0
|
|
20230626,143400,184334775,2530,2530,2530,2530,18
|
|
20230626,143300,184289235,2530,2530,2530,2530,0
|
|
20230626,143200,184289235,2530,2530,2530,2530,0
|
|
20230626,143100,184289235,2530,2530,2530,2530,0
|
|
20230626,143000,184289235,2530,2530,2530,2530,19
|
|
20230626,142900,184241165,2530,2530,2530,2530,18
|
|
20230626,142800,184195625,2530,2530,2530,2530,0
|
|
20230626,142700,184195625,2530,2530,2530,2530,2306
|
|
20230626,142600,178361445,2530,2535,2535,2530,68
|
|
20230626,142500,178189155,2535,2540,2540,2535,1733
|
|
20230626,142400,173793550,2540,2540,2540,2540,0
|
|
20230626,142300,173793550,2540,2540,2540,2540,0
|
|
20230626,142200,173793550,2540,2540,2540,2540,0
|
|
20230626,142100,173793550,2540,2540,2540,2540,0
|
|
20230626,142000,173793550,2540,2540,2540,2540,0
|
|
20230626,141900,173793550,2540,2540,2540,2540,100
|
|
20230626,141800,173539550,2540,2540,2540,2540,368
|
|
20230626,141700,172604830,2540,2540,2540,2540,22
|
|
20230626,141600,172548950,2545,2545,2545,2545,0
|
|
20230626,141500,172548950,2545,2545,2545,2545,0
|
|
20230626,141400,172548950,2545,2545,2545,2545,0
|
|
20230626,141300,172548950,2545,2545,2545,2545,0
|
|
20230626,141200,172548950,2545,2545,2545,2545,0
|
|
20230626,141100,172548950,2545,2545,2545,2545,0
|
|
20230626,141000,172548950,2545,2545,2545,2545,0
|
|
20230626,140900,172548950,2545,2545,2545,2545,0
|
|
20230626,140800,172548950,2545,2545,2545,2545,0
|
|
20230626,140700,172548950,2545,2545,2545,2545,0
|
|
20230626,140600,172548950,2545,2545,2545,2545,0
|
|
20230626,140500,172548950,2545,2545,2545,2545,0
|
|
20230626,140400,172548950,2545,2545,2545,2545,0
|
|
20230626,140300,172548950,2545,2545,2545,2545,0
|
|
20230626,140200,172548950,2545,2545,2545,2545,0
|
|
20230626,140100,172548950,2545,2545,2545,2545,392
|
|
20230626,140000,171551310,2545,2545,2545,2545,0
|
|
20230626,135900,171551310,2545,2545,2545,2545,0
|
|
20230626,135800,171551310,2545,2545,2545,2545,0
|
|
20230626,135700,171551310,2545,2545,2545,2545,0
|
|
20230626,135600,171551310,2545,2545,2545,2545,1
|
|
20230626,135500,171548765,2545,2545,2545,2545,0
|
|
20230626,135400,171548765,2545,2545,2545,2545,0
|
|
20230626,135300,171548765,2545,2545,2545,2545,4
|
|
20230626,135200,171538585,2545,2545,2545,2545,298
|
|
20230626,135100,170780175,2545,2545,2545,2545,0
|
|
20230626,135000,170780175,2545,2545,2545,2545,0
|
|
20230626,134900,170780175,2545,2545,2545,2545,0
|
|
20230626,134800,170780175,2545,2545,2545,2545,0
|
|
20230626,134700,170780175,2545,2545,2545,2545,2
|
|
20230626,134600,170775085,2545,2545,2545,2545,2
|
|
20230626,134500,170769995,2550,2550,2550,2550,66
|
|
20230626,134400,170601695,2550,2550,2550,2550,2
|
|
20230626,134300,170596595,2550,2550,2550,2550,0
|
|
20230626,134200,170596595,2550,2550,2550,2550,0
|
|
20230626,134100,170596595,2550,2550,2550,2550,0
|
|
20230626,134000,170596595,2550,2550,2550,2550,0
|
|
20230626,133900,170596595,2550,2550,2550,2550,0
|
|
20230626,133800,170596595,2550,2550,2550,2550,0
|
|
20230626,133700,170596595,2550,2550,2550,2550,0
|
|
20230626,133600,170596595,2550,2550,2550,2550,0
|
|
20230626,133500,170596595,2550,2550,2550,2550,0
|
|
20230626,133400,170596595,2550,2550,2550,2550,70
|
|
20230626,133300,170418095,2550,2550,2550,2550,0
|
|
20230626,133200,170418095,2550,2550,2550,2550,0
|
|
20230626,133100,170418095,2550,2550,2550,2550,0
|
|
20230626,133000,170418095,2550,2550,2550,2550,0
|
|
20230626,132900,170418095,2550,2550,2550,2550,0
|
|
20230626,132800,170418095,2550,2550,2550,2550,0
|
|
20230626,132700,170418095,2550,2550,2550,2550,0
|
|
20230626,132600,170418095,2550,2550,2550,2550,0
|
|
20230626,132500,170418095,2550,2550,2550,2550,30
|
|
20230626,132400,170341595,2550,2550,2550,2550,0
|
|
20230626,132300,170341595,2550,2550,2550,2550,0
|
|
20230626,132200,170341595,2550,2550,2550,2550,0
|
|
20230626,132100,170341595,2550,2550,2550,2550,374
|
|
20230626,132000,169387895,2550,2550,2550,2550,1
|
|
20230626,131900,169385345,2555,2555,2555,2555,0
|
|
20230626,131800,169385345,2555,2555,2555,2555,0
|
|
20230626,131700,169385345,2555,2555,2555,2555,0
|
|
20230626,131600,169385345,2555,2555,2555,2555,0
|
|
20230626,131500,169385345,2555,2555,2555,2555,5
|
|
20230626,131400,169372570,2555,2555,2555,2555,0
|
|
20230626,131300,169372570,2555,2555,2555,2555,0
|
|
20230626,131200,169372570,2555,2555,2555,2555,1
|
|
20230626,131100,169370015,2550,2550,2550,2550,0
|
|
20230626,131000,169370015,2550,2550,2550,2550,1
|
|
20230626,130900,169367465,2555,2555,2555,2555,0
|
|
20230626,130800,169367465,2555,2555,2555,2555,0
|
|
20230626,130700,169367465,2555,2555,2555,2555,926
|
|
20230626,130600,167001535,2550,2550,2550,2550,0
|
|
20230626,130500,167001535,2550,2550,2550,2550,0
|
|
20230626,130400,167001535,2550,2550,2550,2550,0
|
|
20230626,130300,167001535,2550,2550,2550,2550,0
|
|
20230626,130200,167001535,2550,2550,2550,2550,150
|
|
20230626,130100,166619035,2550,2550,2550,2550,300
|
|
20230626,130000,165854035,2550,2550,2550,2550,550
|
|
20230626,125900,164451535,2550,2550,2550,2550,0
|
|
20230626,125800,164451535,2550,2550,2550,2550,0
|
|
20230626,125700,164451535,2550,2550,2550,2550,0
|
|
20230626,125600,164451535,2550,2550,2550,2550,0
|
|
20230626,125500,164451535,2550,2550,2550,2550,1000
|
|
20230626,125400,161901535,2545,2545,2545,2545,0
|
|
20230626,125300,161901535,2545,2545,2545,2545,0
|
|
20230626,125200,161901535,2545,2545,2545,2545,0
|
|
20230626,125100,161901535,2545,2545,2545,2545,0
|
|
20230626,125000,161901535,2545,2545,2545,2545,594
|
|
20230626,124900,160389805,2545,2545,2545,2545,0
|
|
20230626,124800,160389805,2545,2545,2545,2545,0
|
|
20230626,124700,160389805,2545,2545,2545,2545,0
|
|
20230626,124600,160389805,2545,2545,2545,2545,0
|
|
20230626,124500,160389805,2545,2545,2545,2545,0
|
|
20230626,124400,160389805,2545,2545,2545,2545,0
|
|
20230626,124300,160389805,2545,2545,2545,2545,0
|
|
20230626,124200,160389805,2545,2545,2545,2545,0
|
|
20230626,124100,160389805,2545,2545,2545,2545,0
|
|
20230626,124000,160389805,2545,2545,2545,2545,0
|
|
20230626,123900,160389805,2545,2545,2545,2545,0
|
|
20230626,123800,160389805,2545,2545,2545,2545,0
|
|
20230626,123700,160389805,2545,2545,2545,2545,0
|
|
20230626,123600,160389805,2545,2545,2545,2545,0
|
|
20230626,123500,160389805,2545,2545,2545,2545,1
|
|
20230626,123400,160387260,2555,2555,2555,2555,0
|
|
20230626,123300,160387260,2555,2555,2555,2555,1
|
|
20230626,123200,160384705,2545,2545,2545,2545,0
|
|
20230626,123100,160384705,2545,2545,2545,2545,0
|
|
20230626,123000,160384705,2545,2545,2545,2545,0
|
|
20230626,122900,160384705,2545,2545,2545,2545,0
|
|
20230626,122800,160384705,2545,2545,2545,2545,64
|
|
20230626,122700,160221825,2545,2545,2545,2545,0
|
|
20230626,122600,160221825,2545,2545,2545,2545,0
|
|
20230626,122500,160221825,2545,2545,2545,2545,0
|
|
20230626,122400,160221825,2545,2545,2545,2545,100
|
|
20230626,122300,159967325,2550,2550,2550,2550,0
|
|
20230626,122200,159967325,2550,2550,2550,2550,0
|
|
20230626,122100,159967325,2550,2550,2550,2550,0
|
|
20230626,122000,159967325,2550,2550,2550,2550,1576
|
|
20230626,121900,155948525,2550,2550,2550,2550,0
|
|
20230626,121800,155948525,2550,2550,2550,2550,0
|
|
20230626,121700,155948525,2550,2550,2550,2550,0
|
|
20230626,121600,155948525,2550,2550,2550,2550,0
|
|
20230626,121500,155948525,2550,2550,2550,2550,0
|
|
20230626,121400,155948525,2550,2550,2550,2550,1
|
|
20230626,121300,155945975,2560,2560,2560,2560,1
|
|
20230626,121200,155943415,2550,2550,2550,2550,0
|
|
20230626,121100,155943415,2550,2550,2550,2550,0
|
|
20230626,121000,155943415,2550,2550,2550,2550,0
|
|
20230626,120900,155943415,2550,2550,2550,2550,0
|
|
20230626,120800,155943415,2550,2550,2550,2550,0
|
|
20230626,120700,155943415,2550,2550,2550,2550,0
|
|
20230626,120600,155943415,2550,2560,2560,2550,2
|
|
20230626,120500,155938305,2550,2550,2550,2550,0
|
|
20230626,120400,155938305,2550,2550,2550,2550,0
|
|
20230626,120300,155938305,2550,2550,2550,2550,0
|
|
20230626,120200,155938305,2550,2550,2550,2550,0
|
|
20230626,120100,155938305,2550,2550,2550,2550,0
|
|
20230626,120000,155938305,2550,2550,2550,2550,246
|
|
20230626,115900,155311005,2550,2550,2550,2550,0
|
|
20230626,115800,155311005,2550,2550,2550,2550,0
|
|
20230626,115700,155311005,2550,2550,2550,2550,0
|
|
20230626,115600,155311005,2550,2550,2550,2550,0
|
|
20230626,115500,155311005,2550,2550,2550,2550,55
|
|
20230626,115400,155170755,2560,2550,2560,2550,1013
|
|
20230626,115300,152582505,2555,2555,2555,2555,109
|
|
20230626,115200,152304010,2550,2550,2550,2550,0
|
|
20230626,115100,152304010,2550,2555,2555,2550,1500
|
|
20230626,115000,148476705,2555,2555,2555,2555,0
|
|
20230626,114900,148476705,2555,2555,2555,2555,0
|
|
20230626,114800,148476705,2555,2555,2555,2555,414
|
|
20230626,114700,147418935,2560,2560,2560,2560,0
|
|
20230626,114600,147418935,2560,2560,2560,2560,0
|
|
20230626,114500,147418935,2560,2560,2560,2560,0
|
|
20230626,114400,147418935,2560,2560,2560,2560,56
|
|
20230626,114300,147275575,2565,2565,2565,2565,0
|
|
20230626,114200,147275575,2565,2565,2565,2565,0
|
|
20230626,114100,147275575,2565,2565,2565,2565,7
|
|
20230626,114000,147257620,2565,2565,2565,2565,0
|
|
20230626,113900,147257620,2565,2565,2565,2565,1
|
|
20230626,113800,147255055,2560,2560,2560,2560,0
|
|
20230626,113700,147255055,2560,2560,2560,2560,0
|
|
20230626,113600,147255055,2560,2560,2560,2560,0
|
|
20230626,113500,147255055,2560,2560,2560,2560,0
|
|
20230626,113400,147255055,2560,2560,2560,2560,0
|
|
20230626,113300,147255055,2560,2560,2560,2560,6
|
|
20230626,113200,147239695,2560,2560,2560,2560,0
|
|
20230626,113100,147239695,2560,2555,2560,2555,849
|
|
20230626,113000,145069310,2560,2560,2560,2560,0
|
|
20230626,112900,145069310,2560,2560,2560,2560,0
|
|
20230626,112800,145069310,2560,2560,2560,2560,0
|
|
20230626,112700,145069310,2560,2560,2560,2560,0
|
|
20230626,112600,145069310,2560,2560,2560,2560,0
|
|
20230626,112500,145069310,2560,2560,2560,2560,0
|
|
20230626,112400,145069310,2560,2560,2560,2560,0
|
|
20230626,112300,145069310,2560,2560,2560,2560,0
|
|
20230626,112200,145069310,2560,2560,2560,2560,0
|
|
20230626,112100,145069310,2560,2560,2560,2560,0
|
|
20230626,112000,145069310,2560,2560,2560,2560,0
|
|
20230626,111900,145069310,2560,2560,2560,2560,0
|
|
20230626,111800,145069310,2560,2560,2560,2560,0
|
|
20230626,111700,145069310,2560,2560,2560,2560,0
|
|
20230626,111600,145069310,2560,2560,2560,2560,0
|
|
20230626,111500,145069310,2560,2560,2560,2560,1000
|
|
20230626,111400,142509310,2555,2555,2555,2555,0
|
|
20230626,111300,142509310,2555,2555,2555,2555,0
|
|
20230626,111200,142509310,2555,2555,2555,2555,0
|
|
20230626,111100,142509310,2555,2555,2555,2555,0
|
|
20230626,111000,142509310,2555,2555,2555,2555,0
|
|
20230626,110900,142509310,2555,2555,2555,2555,0
|
|
20230626,110800,142509310,2555,2555,2555,2555,0
|
|
20230626,110700,142509310,2555,2555,2555,2555,0
|
|
20230626,110600,142509310,2555,2555,2555,2555,0
|
|
20230626,110500,142509310,2555,2555,2555,2555,0
|
|
20230626,110400,142509310,2555,2560,2560,2555,23
|
|
20230626,110300,142450495,2565,2565,2565,2565,0
|
|
20230626,110200,142450495,2565,2565,2565,2565,0
|
|
20230626,110100,142450495,2565,2565,2565,2565,0
|
|
20230626,110000,142450495,2565,2565,2565,2565,0
|
|
20230626,105900,142450495,2565,2565,2565,2565,0
|
|
20230626,105800,142450495,2565,2565,2565,2565,1
|
|
20230626,105700,142447930,2555,2555,2555,2555,0
|
|
20230626,105600,142447930,2555,2555,2555,2555,0
|
|
20230626,105500,142447930,2555,2555,2555,2555,0
|
|
20230626,105400,142447930,2555,2555,2555,2555,10000
|
|
20230626,105300,116897930,2555,2555,2555,2555,0
|
|
20230626,105200,116897930,2555,2570,2570,2555,2015
|
|
20230626,105100,111742090,2570,2570,2570,2570,0
|
|
20230626,105000,111742090,2570,2570,2570,2570,0
|
|
20230626,104900,111742090,2570,2570,2570,2570,1
|
|
20230626,104800,111739520,2560,2560,2560,2560,10
|
|
20230626,104700,111713920,2560,2560,2560,2560,885
|
|
20230626,104600,109448320,2570,2570,2570,2570,0
|
|
20230626,104500,109448320,2570,2570,2570,2570,0
|
|
20230626,104400,109448320,2570,2565,2570,2565,46
|
|
20230626,104300,109330325,2560,2560,2560,2560,0
|
|
20230626,104200,109330325,2560,2560,2560,2560,0
|
|
20230626,104100,109330325,2560,2560,2560,2560,0
|
|
20230626,104000,109330325,2560,2560,2560,2560,0
|
|
20230626,103900,109330325,2560,2560,2560,2560,0
|
|
20230626,103800,109330325,2560,2560,2560,2560,0
|
|
20230626,103700,109330325,2560,2560,2560,2560,244
|
|
20230626,103600,108705685,2560,2560,2560,2560,0
|
|
20230626,103500,108705685,2560,2560,2560,2560,1
|
|
20230626,103400,108703125,2560,2560,2560,2560,0
|
|
20230626,103300,108703125,2560,2560,2560,2560,0
|
|
20230626,103200,108703125,2560,2560,2560,2560,0
|
|
20230626,103100,108703125,2560,2560,2560,2560,0
|
|
20230626,103000,108703125,2560,2560,2560,2560,5
|
|
20230626,102900,108690325,2560,2560,2560,2560,0
|
|
20230626,102800,108690325,2560,2560,2560,2560,975
|
|
20230626,102700,106194325,2560,2560,2560,2560,10
|
|
20230626,102600,106168725,2560,2560,2560,2560,80
|
|
20230626,102500,105963925,2550,2550,2550,2550,0
|
|
20230626,102400,105963925,2550,2560,2560,2550,848
|
|
20230626,102300,103801195,2560,2560,2560,2560,0
|
|
20230626,102200,103801195,2560,2560,2560,2560,0
|
|
20230626,102100,103801195,2560,2560,2560,2560,14
|
|
20230626,102000,103765355,2560,2560,2560,2560,6
|
|
20230626,101900,103749995,2560,2560,2560,2560,0
|
|
20230626,101800,103749995,2560,2560,2560,2560,0
|
|
20230626,101700,103749995,2560,2560,2560,2560,0
|
|
20230626,101600,103749995,2560,2555,2560,2555,15
|
|
20230626,101500,103711665,2555,2555,2555,2555,1514
|
|
20230626,101400,99843395,2555,2555,2555,2555,0
|
|
20230626,101300,99843395,2555,2555,2555,2555,0
|
|
20230626,101200,99843395,2555,2555,2555,2555,14
|
|
20230626,101100,99807625,2555,2555,2555,2555,0
|
|
20230626,101000,99807625,2555,2555,2555,2555,14
|
|
20230626,100900,99771855,2545,2545,2545,2545,0
|
|
20230626,100800,99771855,2545,2545,2545,2545,0
|
|
20230626,100700,99771855,2545,2545,2545,2545,0
|
|
20230626,100600,99771855,2545,2545,2545,2545,138
|
|
20230626,100500,99420645,2540,2540,2540,2540,0
|
|
20230626,100400,99420645,2540,2540,2540,2540,1
|
|
20230626,100300,99418105,2535,2535,2535,2535,0
|
|
20230626,100200,99418105,2535,2535,2535,2535,0
|
|
20230626,100100,99418105,2535,2535,2535,2535,0
|
|
20230626,100000,99418105,2535,2535,2535,2535,0
|
|
20230626,095900,99418105,2535,2535,2535,2535,0
|
|
20230626,095800,99418105,2535,2535,2535,2535,329
|
|
20230626,095700,98584090,2535,2545,2545,2535,370
|
|
20230626,095600,97646035,2545,2545,2545,2545,0
|
|
20230626,095500,97646035,2545,2545,2545,2545,51
|
|
20230626,095400,97516240,2540,2540,2540,2540,345
|
|
20230626,095300,96639940,2540,2540,2540,2540,1055
|
|
20230626,095200,93960240,2540,2540,2540,2540,0
|
|
20230626,095100,93960240,2540,2540,2540,2540,0
|
|
20230626,095000,93960240,2540,2540,2540,2540,0
|
|
20230626,094900,93960240,2540,2540,2540,2540,0
|
|
20230626,094800,93960240,2540,2540,2540,2540,286
|
|
20230626,094700,93233800,2550,2550,2550,2550,394
|
|
20230626,094600,92229100,2550,2550,2550,2550,0
|
|
20230626,094500,92229100,2550,2550,2550,2535,7130
|
|
20230626,094400,74149085,2555,2555,2555,2555,0
|
|
20230626,094300,74149085,2555,2555,2555,2550,1502
|
|
20230626,094200,70314115,2555,2555,2560,2555,251
|
|
20230626,094100,69671810,2550,2555,2555,2550,34
|
|
20230626,094000,69584990,2555,2555,2555,2555,295
|
|
20230626,093900,68831265,2550,2555,2555,2550,46
|
|
20230626,093800,68713855,2555,2545,2555,2545,519
|
|
20230626,093700,67392645,2545,2545,2545,2545,0
|
|
20230626,093600,67392645,2545,2545,2545,2545,225
|
|
20230626,093500,66820020,2545,2555,2555,2545,898
|
|
20230626,093400,64533360,2565,2565,2565,2565,3017
|
|
20230626,093300,56794755,2565,2565,2565,2565,1
|
|
20230626,093200,56792190,2560,2550,2565,2550,378
|
|
20230626,093100,55826675,2550,2550,2550,2550,24
|
|
20230626,093000,55765475,2560,2545,2560,2545,501
|
|
20230626,092900,54489795,2545,2540,2545,2540,2
|
|
20230626,092800,54484710,2540,2540,2540,2540,0
|
|
20230626,092700,54484710,2540,2540,2540,2540,44
|
|
20230626,092600,54372950,2545,2545,2565,2545,2599
|
|
20230626,092500,47732855,2545,2545,2545,2545,14
|
|
20230626,092400,47697225,2540,2545,2545,2540,168
|
|
20230626,092300,47269755,2545,2545,2545,2540,1090
|
|
20230626,092200,44495960,2545,2515,2545,2515,2457
|
|
20230626,092100,38295795,2515,2515,2515,2515,0
|
|
20230626,092000,38295795,2515,2515,2515,2515,66
|
|
20230626,091900,38129805,2520,2520,2520,2520,11
|
|
20230626,091800,38102085,2520,2520,2520,2520,8
|
|
20230626,091700,38081925,2520,2520,2520,2520,11
|
|
20230626,091600,38054205,2520,2520,2520,2520,18
|
|
20230626,091500,38008845,2520,2520,2520,2520,6
|
|
20230626,091400,37993725,2520,2520,2520,2520,300
|
|
20230626,091300,37237725,2520,2510,2520,2510,311
|
|
20230626,091200,36457005,2515,2510,2515,2510,3083
|
|
20230626,091100,28708875,2515,2520,2520,2515,1054
|
|
20230626,091000,26055405,2525,2535,2535,2525,440
|
|
20230626,090900,24941255,2535,2540,2540,2530,1423
|
|
20230626,090800,21340055,2570,2540,2570,2540,1391
|
|
20230626,090700,17791155,2590,2525,2590,2525,3077
|
|
20230626,090600,9915690,2515,2515,2515,2515,1018
|
|
20230626,090500,7355420,2510,2520,2520,2510,338
|
|
20230626,090400,6506650,2520,2530,2530,2520,1001
|
|
20230626,090300,3974130,2510,2530,2530,2510,6
|
|
20230626,090200,3959050,2510,2510,2510,2510,0
|
|
20230626,090100,3959050,2510,2515,2525,2510,574
|
|
20230626,090000,2514640,2530,2530,2530,2515,995
|