689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202600,553733665,2480,2480,2480,2480,9807
|
|
20230626,202500,553733665,2480,2480,2480,2480,0
|
|
20230626,202400,553733665,2480,2480,2480,2480,0
|
|
20230626,202300,553733665,2480,2480,2480,2480,0
|
|
20230626,202200,553733665,2480,2480,2480,2480,0
|
|
20230626,202100,553733665,2480,2480,2480,2480,0
|
|
20230626,202000,553733665,2480,2480,2480,2480,0
|
|
20230626,201900,553733665,2480,2480,2480,2480,0
|
|
20230626,201800,553733665,2480,2480,2480,2480,0
|
|
20230626,201700,553733665,2480,2480,2480,2480,0
|
|
20230626,201600,553733665,2480,2480,2480,2480,0
|
|
20230626,201500,553733665,2480,2480,2480,2480,0
|
|
20230626,201400,553733665,2480,2480,2480,2480,0
|
|
20230626,201300,553733665,2480,2480,2480,2480,0
|
|
20230626,201200,553733665,2480,2480,2480,2480,0
|
|
20230626,201100,553733665,2480,2480,2480,2480,0
|
|
20230626,201000,553733665,2480,2480,2480,2480,0
|
|
20230626,200900,553733665,2480,2480,2480,2480,0
|
|
20230626,200800,553733665,2480,2480,2480,2480,0
|
|
20230626,200700,553733665,2480,2480,2480,2480,0
|
|
20230626,200600,553733665,2480,2480,2480,2480,0
|
|
20230626,200500,553733665,2480,2480,2480,2480,0
|
|
20230626,200400,553733665,2480,2480,2480,2480,0
|
|
20230626,200300,553733665,2480,2480,2480,2480,0
|
|
20230626,200200,553733665,2480,2480,2480,2480,0
|
|
20230626,200100,553733665,2480,2480,2480,2480,0
|
|
20230626,200000,553733665,2480,2480,2480,2480,0
|
|
20230626,195900,553733665,2480,2480,2480,2480,0
|
|
20230626,195800,553733665,2480,2480,2480,2480,0
|
|
20230626,195700,553733665,2480,2480,2480,2480,0
|
|
20230626,195600,553733665,2480,2480,2480,2480,9807
|
|
20230626,195500,553733665,2480,2480,2480,2480,0
|
|
20230626,195400,553733665,2480,2480,2480,2480,0
|
|
20230626,195300,553733665,2480,2480,2480,2480,0
|
|
20230626,195200,553733665,2480,2480,2480,2480,0
|
|
20230626,195100,553733665,2480,2480,2480,2480,0
|
|
20230626,195000,553733665,2480,2480,2480,2480,0
|
|
20230626,194900,553733665,2480,2480,2480,2480,0
|
|
20230626,194800,553733665,2480,2480,2480,2480,0
|
|
20230626,194700,553733665,2480,2480,2480,2480,0
|
|
20230626,194600,553733665,2480,2480,2480,2480,0
|
|
20230626,194500,553733665,2480,2480,2480,2480,0
|
|
20230626,194400,553733665,2480,2480,2480,2480,0
|
|
20230626,194300,553733665,2480,2480,2480,2480,0
|
|
20230626,194200,553733665,2480,2480,2480,2480,0
|
|
20230626,194100,553733665,2480,2480,2480,2480,0
|
|
20230626,194000,553733665,2480,2480,2480,2480,0
|
|
20230626,193900,553733665,2480,2480,2480,2480,0
|
|
20230626,193800,553733665,2480,2480,2480,2480,0
|
|
20230626,193700,553733665,2480,2480,2480,2480,0
|
|
20230626,193600,553733665,2480,2480,2480,2480,0
|
|
20230626,193500,553733665,2480,2480,2480,2480,0
|
|
20230626,193400,553733665,2480,2480,2480,2480,0
|
|
20230626,193300,553733665,2480,2480,2480,2480,0
|
|
20230626,193200,553733665,2480,2480,2480,2480,0
|
|
20230626,193100,553733665,2480,2480,2480,2480,0
|
|
20230626,193000,553733665,2480,2480,2480,2480,0
|
|
20230626,192900,553733665,2480,2480,2480,2480,0
|
|
20230626,192800,553733665,2480,2480,2480,2480,0
|
|
20230626,192700,553733665,2480,2480,2480,2480,0
|
|
20230626,192600,553733665,2480,2480,2480,2480,9807
|
|
20230626,192500,553733665,2480,2480,2480,2480,0
|
|
20230626,192400,553733665,2480,2480,2480,2480,0
|
|
20230626,192300,553733665,2480,2480,2480,2480,0
|
|
20230626,192200,553733665,2480,2480,2480,2480,0
|
|
20230626,192100,553733665,2480,2480,2480,2480,0
|
|
20230626,192000,553733665,2480,2480,2480,2480,0
|
|
20230626,191900,553733665,2480,2480,2480,2480,0
|
|
20230626,191800,553733665,2480,2480,2480,2480,0
|
|
20230626,191700,553733665,2480,2480,2480,2480,0
|
|
20230626,191600,553733665,2480,2480,2480,2480,0
|
|
20230626,191500,553733665,2480,2480,2480,2480,0
|
|
20230626,191400,553733665,2480,2480,2480,2480,0
|
|
20230626,191300,553733665,2480,2480,2480,2480,0
|
|
20230626,191200,553733665,2480,2480,2480,2480,0
|
|
20230626,191100,553733665,2480,2480,2480,2480,0
|
|
20230626,191000,553733665,2480,2480,2480,2480,0
|
|
20230626,190900,553733665,2480,2480,2480,2480,0
|
|
20230626,190800,553733665,2480,2480,2480,2480,0
|
|
20230626,190700,553733665,2480,2480,2480,2480,0
|
|
20230626,190600,553733665,2480,2480,2480,2480,0
|
|
20230626,190500,553733665,2480,2480,2480,2480,0
|
|
20230626,190400,553733665,2480,2480,2480,2480,0
|
|
20230626,190300,553733665,2480,2480,2480,2480,0
|
|
20230626,190200,553733665,2480,2480,2480,2480,0
|
|
20230626,190100,553733665,2480,2480,2480,2480,0
|
|
20230626,190000,553733665,2480,2480,2480,2480,0
|
|
20230626,185900,553733665,2480,2480,2480,2480,0
|
|
20230626,185800,553733665,2480,2480,2480,2480,0
|
|
20230626,185700,553733665,2480,2480,2480,2480,0
|
|
20230626,185600,553733665,2480,2480,2480,2480,9807
|
|
20230626,185500,553733665,2480,2480,2480,2480,0
|
|
20230626,185400,553733665,2480,2480,2480,2480,0
|
|
20230626,185300,553733665,2480,2480,2480,2480,0
|
|
20230626,185200,553733665,2480,2480,2480,2480,0
|
|
20230626,185100,553733665,2480,2480,2480,2480,0
|
|
20230626,185000,553733665,2480,2480,2480,2480,0
|
|
20230626,184900,553733665,2480,2480,2480,2480,0
|
|
20230626,184800,553733665,2480,2480,2480,2480,0
|
|
20230626,184700,553733665,2480,2480,2480,2480,0
|
|
20230626,184600,553733665,2480,2480,2480,2480,0
|
|
20230626,184500,553733665,2480,2480,2480,2480,0
|
|
20230626,184400,553733665,2480,2480,2480,2480,0
|
|
20230626,184300,553733665,2480,2480,2480,2480,0
|
|
20230626,184200,553733665,2480,2480,2480,2480,0
|
|
20230626,184100,553733665,2480,2480,2480,2480,0
|
|
20230626,184000,553733665,2480,2480,2480,2480,0
|
|
20230626,183900,553733665,2480,2480,2480,2480,0
|
|
20230626,183800,553733665,2480,2480,2480,2480,0
|
|
20230626,183700,553733665,2480,2480,2480,2480,0
|
|
20230626,183600,553733665,2480,2480,2480,2480,0
|
|
20230626,183500,553733665,2480,2480,2480,2480,0
|
|
20230626,183400,553733665,2480,2480,2480,2480,0
|
|
20230626,183300,553733665,2480,2480,2480,2480,0
|
|
20230626,183200,553733665,2480,2480,2480,2480,0
|
|
20230626,183100,553733665,2480,2480,2480,2480,0
|
|
20230626,183000,553733665,2480,2480,2480,2480,0
|
|
20230626,182900,553733665,2480,2480,2480,2480,0
|
|
20230626,182800,553733665,2480,2480,2480,2480,0
|
|
20230626,182700,553733665,2480,2480,2480,2480,0
|
|
20230626,182600,553733665,2480,2480,2480,2480,9807
|
|
20230626,182500,553733665,2480,2480,2480,2480,0
|
|
20230626,182400,553733665,2480,2480,2480,2480,0
|
|
20230626,182300,553733665,2480,2480,2480,2480,0
|
|
20230626,182200,553733665,2480,2480,2480,2480,0
|
|
20230626,182100,553733665,2480,2480,2480,2480,0
|
|
20230626,182000,553733665,2480,2480,2480,2480,0
|
|
20230626,181900,553733665,2480,2480,2480,2480,0
|
|
20230626,181800,553733665,2480,2480,2480,2480,0
|
|
20230626,181700,553733665,2480,2480,2480,2480,0
|
|
20230626,181600,553733665,2480,2480,2480,2480,0
|
|
20230626,181500,553733665,2480,2480,2480,2480,0
|
|
20230626,181400,553733665,2480,2480,2480,2480,0
|
|
20230626,181300,553733665,2480,2480,2480,2480,0
|
|
20230626,181200,553733665,2480,2480,2480,2480,0
|
|
20230626,181100,553733665,2480,2480,2480,2480,0
|
|
20230626,181000,553733665,2480,2480,2480,2480,0
|
|
20230626,180900,553733665,2480,2480,2480,2480,0
|
|
20230626,180800,553733665,2480,2480,2480,2480,0
|
|
20230626,180700,553733665,2480,2480,2480,2480,0
|
|
20230626,180600,553733665,2480,2480,2480,2480,0
|
|
20230626,180500,553733665,2480,2480,2480,2480,0
|
|
20230626,180400,553733665,2480,2480,2480,2480,0
|
|
20230626,180300,553733665,2480,2480,2480,2480,0
|
|
20230626,180200,553733665,2480,2480,2480,2480,0
|
|
20230626,180100,553733665,2480,2480,2480,2480,0
|
|
20230626,180000,553733665,2480,2480,2480,2480,0
|
|
20230626,175900,553733665,2480,2480,2480,2480,0
|
|
20230626,175800,553733665,2480,2480,2480,2480,0
|
|
20230626,175700,553733665,2480,2480,2480,2480,0
|
|
20230626,175600,553733665,2480,2480,2480,2480,9807
|
|
20230626,175500,553733665,2480,2480,2480,2480,0
|
|
20230626,175400,553733665,2480,2480,2480,2480,0
|
|
20230626,175300,553733665,2480,2480,2480,2480,0
|
|
20230626,175200,553733665,2480,2480,2480,2480,0
|
|
20230626,175100,553733665,2480,2480,2480,2480,0
|
|
20230626,175000,553733665,2480,2480,2480,2480,0
|
|
20230626,174900,553733665,2480,2480,2480,2480,0
|
|
20230626,174800,553733665,2480,2480,2480,2480,0
|
|
20230626,174700,553733665,2480,2480,2480,2480,0
|
|
20230626,174600,553733665,2480,2480,2480,2480,0
|
|
20230626,174500,553733665,2480,2480,2480,2480,0
|
|
20230626,174400,553733665,2480,2480,2480,2480,0
|
|
20230626,174300,553733665,2480,2480,2480,2480,0
|
|
20230626,174200,553733665,2480,2480,2480,2480,0
|
|
20230626,174100,553733665,2480,2480,2480,2480,0
|
|
20230626,174000,553733665,2480,2480,2480,2480,0
|
|
20230626,173900,553733665,2480,2480,2480,2480,0
|
|
20230626,173800,553733665,2480,2480,2480,2480,0
|
|
20230626,173700,553733665,2480,2480,2480,2480,0
|
|
20230626,173600,553733665,2480,2480,2480,2480,0
|
|
20230626,173500,553733665,2480,2480,2480,2480,0
|
|
20230626,173400,553733665,2480,2480,2480,2480,0
|
|
20230626,173300,553733665,2480,2480,2480,2480,0
|
|
20230626,173200,553733665,2480,2480,2480,2480,0
|
|
20230626,173100,553733665,2480,2480,2480,2480,0
|
|
20230626,173000,553733665,2480,2480,2480,2480,0
|
|
20230626,172900,553733665,2480,2480,2480,2480,0
|
|
20230626,172800,553733665,2480,2480,2480,2480,0
|
|
20230626,172700,553733665,2480,2480,2480,2480,0
|
|
20230626,172600,553733665,2480,2480,2480,2480,9807
|
|
20230626,172500,553733665,2480,2480,2480,2480,0
|
|
20230626,172400,553733665,2480,2480,2480,2480,0
|
|
20230626,172300,553733665,2480,2480,2480,2480,0
|
|
20230626,172200,553733665,2480,2480,2480,2480,0
|
|
20230626,172100,553733665,2480,2480,2480,2480,0
|
|
20230626,172000,553733665,2480,2480,2480,2480,0
|
|
20230626,171900,553733665,2480,2480,2480,2480,0
|
|
20230626,171800,553733665,2480,2480,2480,2480,0
|
|
20230626,171700,553733665,2480,2480,2480,2480,0
|
|
20230626,171600,553733665,2480,2480,2480,2480,0
|
|
20230626,171500,553733665,2480,2480,2480,2480,0
|
|
20230626,171400,553733665,2480,2480,2480,2480,0
|
|
20230626,171300,553733665,2480,2480,2480,2480,0
|
|
20230626,171200,553733665,2480,2480,2480,2480,0
|
|
20230626,171100,553733665,2480,2480,2480,2480,0
|
|
20230626,171000,553733665,2480,2480,2480,2480,0
|
|
20230626,170900,553733665,2480,2480,2480,2480,0
|
|
20230626,170800,553733665,2480,2480,2480,2480,0
|
|
20230626,170700,553733665,2480,2480,2480,2480,0
|
|
20230626,170600,553733665,2480,2480,2480,2480,0
|
|
20230626,170500,553733665,2480,2480,2480,2480,0
|
|
20230626,170400,553733665,2480,2480,2480,2480,0
|
|
20230626,170300,553733665,2480,2480,2480,2480,0
|
|
20230626,170200,553733665,2480,2480,2480,2480,0
|
|
20230626,170100,553733665,2480,2480,2480,2480,0
|
|
20230626,170000,553733665,2480,2480,2480,2480,0
|
|
20230626,165900,553733665,2480,2480,2480,2480,0
|
|
20230626,165800,553733665,2480,2480,2480,2480,0
|
|
20230626,165700,553733665,2480,2480,2480,2480,0
|
|
20230626,165600,553733665,2480,2480,2480,2480,9807
|
|
20230626,165500,553733665,2480,2480,2480,2480,0
|
|
20230626,165400,553733665,2480,2480,2480,2480,0
|
|
20230626,165300,553733665,2480,2480,2480,2480,0
|
|
20230626,165200,553733665,2480,2480,2480,2480,0
|
|
20230626,165100,553733665,2480,2480,2480,2480,0
|
|
20230626,165000,553733665,2480,2480,2480,2480,0
|
|
20230626,164900,553733665,2480,2480,2480,2480,0
|
|
20230626,164800,553733665,2480,2480,2480,2480,0
|
|
20230626,164700,553733665,2480,2480,2480,2480,0
|
|
20230626,164600,553733665,2480,2480,2480,2480,0
|
|
20230626,164500,553733665,2480,2480,2480,2480,0
|
|
20230626,164400,553733665,2480,2480,2480,2480,0
|
|
20230626,164300,553733665,2480,2480,2480,2480,0
|
|
20230626,164200,553733665,2480,2480,2480,2480,0
|
|
20230626,164100,553733665,2480,2480,2480,2480,0
|
|
20230626,164000,553733665,2480,2480,2480,2480,0
|
|
20230626,163900,553733665,2480,2480,2480,2480,0
|
|
20230626,163800,553733665,2480,2480,2480,2480,0
|
|
20230626,163700,553733665,2480,2480,2480,2480,0
|
|
20230626,163600,553733665,2480,2480,2480,2480,0
|
|
20230626,163500,553733665,2480,2480,2480,2480,0
|
|
20230626,163400,553733665,2480,2480,2480,2480,0
|
|
20230626,163300,553733665,2480,2480,2480,2480,0
|
|
20230626,163200,553733665,2480,2480,2480,2480,0
|
|
20230626,163100,553733665,2480,2480,2480,2480,0
|
|
20230626,163000,553733665,2480,2480,2480,2480,0
|
|
20230626,162900,553733665,2480,2480,2480,2480,0
|
|
20230626,162800,553733665,2480,2480,2480,2480,0
|
|
20230626,162700,553733665,2480,2480,2480,2480,0
|
|
20230626,162600,553733665,2480,2480,2480,2480,9807
|
|
20230626,162500,553733665,2480,2480,2480,2480,0
|
|
20230626,162400,553733665,2480,2480,2480,2480,0
|
|
20230626,162300,553733665,2480,2480,2480,2480,0
|
|
20230626,162200,553733665,2480,2480,2480,2480,0
|
|
20230626,162100,553733665,2480,2480,2480,2480,0
|
|
20230626,162000,553733665,2480,2480,2480,2480,0
|
|
20230626,161900,553733665,2480,2480,2480,2480,0
|
|
20230626,161800,553733665,2480,2480,2480,2480,0
|
|
20230626,161700,553733665,2480,2480,2480,2480,0
|
|
20230626,161600,553733665,2480,2480,2480,2480,0
|
|
20230626,161500,553733665,2480,2480,2480,2480,0
|
|
20230626,161400,553733665,2480,2480,2480,2480,0
|
|
20230626,161300,553733665,2480,2480,2480,2480,0
|
|
20230626,161200,553733665,2480,2480,2480,2480,0
|
|
20230626,161100,553733665,2480,2480,2480,2480,0
|
|
20230626,161000,553733665,2480,2480,2480,2480,0
|
|
20230626,160900,553733665,2480,2480,2480,2480,0
|
|
20230626,160800,553733665,2480,2480,2480,2480,0
|
|
20230626,160700,553733665,2480,2480,2480,2480,0
|
|
20230626,160600,553733665,2480,2480,2480,2480,0
|
|
20230626,160500,553733665,2480,2480,2480,2480,0
|
|
20230626,160400,553733665,2480,2480,2480,2480,0
|
|
20230626,160300,553733665,2480,2480,2480,2480,0
|
|
20230626,160200,553733665,2480,2480,2480,2480,0
|
|
20230626,160100,553733665,2480,2480,2480,2480,0
|
|
20230626,160000,553733665,2480,2480,2480,2480,0
|
|
20230626,155900,553733665,2480,2480,2480,2480,0
|
|
20230626,155800,553733665,2480,2480,2480,2480,0
|
|
20230626,155700,553733665,2480,2480,2480,2480,0
|
|
20230626,155600,553733665,2480,2480,2480,2480,9807
|
|
20230626,155500,553733665,2480,2480,2480,2480,0
|
|
20230626,155400,553733665,2480,2480,2480,2480,0
|
|
20230626,155300,553733665,2480,2480,2480,2480,0
|
|
20230626,155200,553733665,2480,2480,2480,2480,0
|
|
20230626,155100,553733665,2480,2480,2480,2480,0
|
|
20230626,155000,553733665,2480,2480,2480,2480,0
|
|
20230626,154900,553733665,2480,2480,2480,2480,0
|
|
20230626,154800,553733665,2480,2480,2480,2480,0
|
|
20230626,154700,553733665,2480,2480,2480,2480,0
|
|
20230626,154600,553733665,2480,2480,2480,2480,0
|
|
20230626,154500,553733665,2480,2480,2480,2480,0
|
|
20230626,154400,553733665,2480,2480,2480,2480,0
|
|
20230626,154300,553733665,2480,2480,2480,2480,0
|
|
20230626,154200,553733665,2480,2480,2480,2480,0
|
|
20230626,154100,553733665,2480,2480,2480,2480,0
|
|
20230626,154000,553733665,2480,2480,2480,2480,0
|
|
20230626,153900,553733665,2480,2480,2480,2480,0
|
|
20230626,153800,553733665,2480,2480,2480,2480,0
|
|
20230626,153700,553733665,2480,2480,2480,2480,0
|
|
20230626,153600,553733665,2480,2480,2480,2480,0
|
|
20230626,153500,553733665,2480,2480,2480,2480,0
|
|
20230626,153400,553733665,2480,2480,2480,2480,0
|
|
20230626,153300,553733665,2480,2480,2480,2480,0
|
|
20230626,153200,553733665,2480,2480,2480,2480,0
|
|
20230626,153100,553733665,2480,2480,2480,2480,0
|
|
20230626,153000,553733665,2480,2480,2480,2480,9807
|
|
20230626,152900,529412305,2485,2485,2485,2485,0
|
|
20230626,152800,529412305,2485,2485,2485,2485,0
|
|
20230626,152700,529412305,2485,2485,2485,2485,0
|
|
20230626,152600,529412305,2485,2485,2485,2485,0
|
|
20230626,152500,529412305,2485,2485,2485,2485,0
|
|
20230626,152400,529412305,2485,2485,2485,2485,0
|
|
20230626,152300,529412305,2485,2485,2485,2485,0
|
|
20230626,152200,529412305,2485,2485,2485,2485,0
|
|
20230626,152100,529412305,2485,2485,2485,2485,0
|
|
20230626,152000,529412305,2485,2485,2485,2485,0
|
|
20230626,151900,529412305,2485,2485,2485,2485,0
|
|
20230626,151800,529412305,2485,2485,2485,2485,1
|
|
20230626,151700,529409820,2490,2490,2490,2490,0
|
|
20230626,151600,529409820,2490,2490,2490,2490,10
|
|
20230626,151500,529384920,2490,2490,2490,2490,0
|
|
20230626,151400,529384920,2490,2490,2490,2490,18
|
|
20230626,151300,529340100,2485,2485,2485,2485,0
|
|
20230626,151200,529340100,2485,2485,2485,2485,161
|
|
20230626,151100,528940015,2485,2485,2485,2485,77
|
|
20230626,151000,528748670,2485,2485,2485,2485,23
|
|
20230626,150900,528691515,2485,2485,2485,2485,24
|
|
20230626,150800,528631875,2485,2485,2485,2485,377
|
|
20230626,150700,527695030,2485,2485,2485,2485,13
|
|
20230626,150600,527662725,2485,2485,2485,2485,364
|
|
20230626,150500,526758185,2485,2485,2485,2485,0
|
|
20230626,150400,526758185,2485,2485,2485,2485,0
|
|
20230626,150300,526758185,2485,2485,2485,2485,100
|
|
20230626,150200,526509685,2490,2490,2490,2490,14
|
|
20230626,150100,526474825,2490,2490,2490,2490,20
|
|
20230626,150000,526425025,2490,2490,2490,2490,404
|
|
20230626,145900,525419065,2490,2495,2495,2490,23
|
|
20230626,145800,525361790,2490,2490,2490,2490,15
|
|
20230626,145700,525324440,2490,2490,2490,2490,430
|
|
20230626,145600,524253740,2490,2490,2490,2490,0
|
|
20230626,145500,524253740,2490,2490,2490,2490,3
|
|
20230626,145400,524246270,2485,2485,2485,2485,30
|
|
20230626,145300,524171720,2485,2485,2485,2485,1051
|
|
20230626,145200,521559985,2485,2485,2485,2485,10
|
|
20230626,145100,521535135,2485,2485,2485,2485,401
|
|
20230626,145000,520538650,2485,2485,2485,2485,0
|
|
20230626,144900,520538650,2485,2485,2485,2485,0
|
|
20230626,144800,520538650,2485,2485,2485,2485,0
|
|
20230626,144700,520538650,2485,2485,2485,2485,500
|
|
20230626,144600,519296150,2485,2485,2485,2485,0
|
|
20230626,144500,519296150,2485,2485,2485,2485,15
|
|
20230626,144400,519258875,2485,2485,2485,2485,0
|
|
20230626,144300,519258875,2485,2485,2485,2485,2
|
|
20230626,144200,519253905,2485,2485,2485,2485,0
|
|
20230626,144100,519253905,2485,2485,2485,2485,0
|
|
20230626,144000,519253905,2485,2485,2485,2485,0
|
|
20230626,143900,519253905,2485,2480,2485,2480,245
|
|
20230626,143800,518645290,2485,2485,2485,2485,0
|
|
20230626,143700,518645290,2485,2485,2485,2485,0
|
|
20230626,143600,518645290,2485,2485,2485,2485,0
|
|
20230626,143500,518645290,2485,2485,2485,2485,2
|
|
20230626,143400,518640320,2485,2485,2485,2485,1
|
|
20230626,143300,518637835,2480,2480,2480,2480,1
|
|
20230626,143200,518635355,2480,2480,2480,2480,200
|
|
20230626,143100,518139355,2485,2485,2485,2485,0
|
|
20230626,143000,518139355,2485,2480,2485,2480,57
|
|
20230626,142900,517997985,2480,2485,2485,2480,1175
|
|
20230626,142800,515080620,2485,2485,2485,2485,328
|
|
20230626,142700,514265540,2485,2485,2485,2485,1
|
|
20230626,142600,514263055,2485,2485,2485,2485,0
|
|
20230626,142500,514263055,2485,2485,2485,2485,0
|
|
20230626,142400,514263055,2485,2485,2485,2485,0
|
|
20230626,142300,514263055,2485,2480,2485,2480,301
|
|
20230626,142200,513516570,2480,2480,2480,2480,42
|
|
20230626,142100,513412410,2485,2485,2485,2485,10
|
|
20230626,142000,513387560,2480,2480,2480,2480,119
|
|
20230626,141900,513092440,2480,2480,2480,2480,3396
|
|
20230626,141800,504670360,2485,2485,2485,2485,88
|
|
20230626,141700,504451680,2485,2485,2485,2485,0
|
|
20230626,141600,504451680,2485,2485,2485,2485,551
|
|
20230626,141500,503082445,2480,2480,2480,2480,0
|
|
20230626,141400,503082445,2480,2485,2485,2480,1839
|
|
20230626,141300,498521010,2485,2485,2485,2485,0
|
|
20230626,141200,498521010,2485,2485,2485,2485,578
|
|
20230626,141100,497084680,2490,2490,2490,2490,0
|
|
20230626,141000,497084680,2490,2490,2490,2490,5
|
|
20230626,140900,497072230,2490,2490,2490,2490,0
|
|
20230626,140800,497072230,2490,2490,2490,2490,0
|
|
20230626,140700,497072230,2490,2490,2490,2490,50
|
|
20230626,140600,496947730,2490,2495,2495,2490,53
|
|
20230626,140500,496815510,2495,2490,2495,2490,50
|
|
20230626,140400,496690810,2495,2495,2495,2495,5
|
|
20230626,140300,496678335,2490,2490,2490,2490,286
|
|
20230626,140200,495966195,2490,2490,2490,2490,210
|
|
20230626,140100,495443295,2490,2490,2490,2490,7
|
|
20230626,140000,495425865,2490,2485,2490,2485,81
|
|
20230626,135900,495224545,2485,2490,2490,2485,120
|
|
20230626,135800,494925795,2490,2490,2490,2490,0
|
|
20230626,135700,494925795,2490,2490,2490,2490,0
|
|
20230626,135600,494925795,2490,2495,2495,2490,2
|
|
20230626,135500,494920810,2490,2490,2490,2490,1
|
|
20230626,135400,494918320,2490,2495,2495,2490,26
|
|
20230626,135300,494853455,2495,2495,2495,2495,5
|
|
20230626,135200,494840980,2495,2495,2495,2495,30
|
|
20230626,135100,494766130,2495,2490,2495,2490,116
|
|
20230626,135000,494477265,2490,2490,2490,2490,0
|
|
20230626,134900,494477265,2490,2490,2490,2490,27
|
|
20230626,134800,494410035,2500,2500,2500,2500,120
|
|
20230626,134700,494110035,2490,2490,2490,2490,0
|
|
20230626,134600,494110035,2490,2490,2490,2490,0
|
|
20230626,134500,494110035,2490,2490,2490,2490,0
|
|
20230626,134400,494110035,2490,2490,2490,2490,0
|
|
20230626,134300,494110035,2490,2490,2490,2490,0
|
|
20230626,134200,494110035,2490,2490,2490,2490,0
|
|
20230626,134100,494110035,2490,2490,2490,2490,60
|
|
20230626,134000,493960635,2490,2490,2490,2490,590
|
|
20230626,133900,492491535,2485,2485,2485,2485,0
|
|
20230626,133800,492491535,2485,2485,2485,2485,12
|
|
20230626,133700,492461715,2485,2485,2485,2485,1
|
|
20230626,133600,492459230,2485,2485,2485,2485,259
|
|
20230626,133500,491815615,2485,2485,2485,2485,0
|
|
20230626,133400,491815615,2485,2485,2485,2485,40
|
|
20230626,133300,491716215,2485,2485,2485,2485,0
|
|
20230626,133200,491716215,2485,2485,2485,2485,0
|
|
20230626,133100,491716215,2485,2485,2485,2485,802
|
|
20230626,133000,489723245,2490,2490,2490,2490,175
|
|
20230626,132900,489287495,2490,2490,2490,2490,0
|
|
20230626,132800,489287495,2490,2490,2490,2490,329
|
|
20230626,132700,488468285,2490,2490,2490,2490,0
|
|
20230626,132600,488468285,2490,2490,2490,2490,0
|
|
20230626,132500,488468285,2490,2490,2490,2490,0
|
|
20230626,132400,488468285,2490,2490,2490,2490,0
|
|
20230626,132300,488468285,2490,2490,2490,2490,0
|
|
20230626,132200,488468285,2490,2490,2490,2490,0
|
|
20230626,132100,488468285,2490,2490,2490,2490,0
|
|
20230626,132000,488468285,2490,2490,2490,2490,0
|
|
20230626,131900,488468285,2490,2490,2490,2490,0
|
|
20230626,131800,488468285,2490,2490,2490,2490,0
|
|
20230626,131700,488468285,2490,2490,2490,2490,0
|
|
20230626,131600,488468285,2490,2490,2490,2490,0
|
|
20230626,131500,488468285,2490,2490,2490,2490,500
|
|
20230626,131400,487223285,2485,2490,2490,2485,491
|
|
20230626,131300,486002650,2490,2490,2490,2490,0
|
|
20230626,131200,486002650,2490,2490,2490,2490,0
|
|
20230626,131100,486002650,2490,2490,2490,2490,353
|
|
20230626,131000,485123680,2490,2490,2490,2490,30
|
|
20230626,130900,485048980,2490,2490,2490,2490,0
|
|
20230626,130800,485048980,2490,2490,2490,2490,500
|
|
20230626,130700,483803980,2500,2500,2500,2500,1
|
|
20230626,130600,483801480,2490,2490,2490,2490,0
|
|
20230626,130500,483801480,2490,2500,2500,2490,42
|
|
20230626,130400,483696880,2500,2500,2500,2500,0
|
|
20230626,130300,483696880,2500,2500,2500,2500,6
|
|
20230626,130200,483681880,2490,2490,2490,2490,0
|
|
20230626,130100,483681880,2490,2490,2490,2490,0
|
|
20230626,130000,483681880,2490,2490,2490,2490,632
|
|
20230626,125900,482108200,2500,2500,2500,2500,0
|
|
20230626,125800,482108200,2500,2500,2500,2500,156
|
|
20230626,125700,481718200,2500,2500,2500,2500,0
|
|
20230626,125600,481718200,2500,2505,2505,2500,12
|
|
20230626,125500,481688195,2515,2515,2515,2510,3
|
|
20230626,125400,481680655,2510,2510,2510,2510,1
|
|
20230626,125300,481678145,2515,2515,2515,2515,0
|
|
20230626,125200,481678145,2515,2515,2515,2515,0
|
|
20230626,125100,481678145,2515,2515,2515,2515,0
|
|
20230626,125000,481678145,2515,2515,2515,2515,0
|
|
20230626,124900,481678145,2515,2515,2515,2515,0
|
|
20230626,124800,481678145,2515,2515,2515,2515,1
|
|
20230626,124700,481675630,2500,2500,2500,2500,0
|
|
20230626,124600,481675630,2500,2500,2500,2500,0
|
|
20230626,124500,481675630,2500,2500,2500,2500,0
|
|
20230626,124400,481675630,2500,2500,2500,2500,583
|
|
20230626,124300,480218130,2500,2500,2500,2500,0
|
|
20230626,124200,480218130,2500,2500,2500,2500,0
|
|
20230626,124100,480218130,2500,2500,2500,2500,1
|
|
20230626,124000,480215630,2500,2505,2505,2500,123
|
|
20230626,123900,479907960,2515,2515,2515,2515,104
|
|
20230626,123800,479646400,2515,2515,2515,2515,1780
|
|
20230626,123700,475169700,2520,2520,2520,2520,1
|
|
20230626,123600,475167180,2515,2500,2515,2500,642
|
|
20230626,123500,473552700,2510,2510,2510,2510,0
|
|
20230626,123400,473552700,2510,2510,2510,2510,100
|
|
20230626,123300,473301700,2515,2515,2515,2515,3554
|
|
20230626,123200,464363390,2515,2510,2515,2510,1034
|
|
20230626,123100,461765630,2510,2510,2510,2510,120
|
|
20230626,123000,461464430,2500,2500,2500,2500,554
|
|
20230626,122900,460079430,2485,2495,2495,2485,3353
|
|
20230626,122800,451730690,2495,2495,2495,2495,50
|
|
20230626,122700,451605940,2500,2500,2500,2500,0
|
|
20230626,122600,451605940,2500,2500,2500,2500,0
|
|
20230626,122500,451605940,2500,2500,2500,2500,0
|
|
20230626,122400,451605940,2500,2500,2500,2500,3
|
|
20230626,122300,451598440,2495,2495,2495,2495,0
|
|
20230626,122200,451598440,2495,2495,2495,2495,1300
|
|
20230626,122100,448354940,2495,2495,2495,2495,0
|
|
20230626,122000,448354940,2495,2490,2495,2490,46
|
|
20230626,121900,448240390,2495,2500,2500,2495,5822
|
|
20230626,121800,433686105,2505,2505,2505,2505,437
|
|
20230626,121700,432591420,2510,2510,2510,2510,0
|
|
20230626,121600,432591420,2510,2510,2510,2510,20
|
|
20230626,121500,432541220,2510,2510,2510,2510,0
|
|
20230626,121400,432541220,2510,2510,2510,2510,0
|
|
20230626,121300,432541220,2510,2510,2510,2510,0
|
|
20230626,121200,432541220,2510,2510,2510,2510,0
|
|
20230626,121100,432541220,2510,2510,2510,2510,0
|
|
20230626,121000,432541220,2510,2510,2510,2510,0
|
|
20230626,120900,432541220,2510,2510,2510,2510,50
|
|
20230626,120800,432415720,2505,2505,2505,2505,0
|
|
20230626,120700,432415720,2505,2505,2505,2505,0
|
|
20230626,120600,432415720,2505,2510,2510,2505,55
|
|
20230626,120500,432277920,2515,2515,2515,2515,0
|
|
20230626,120400,432277920,2515,2515,2515,2515,2
|
|
20230626,120300,432272890,2505,2505,2505,2505,0
|
|
20230626,120200,432272890,2505,2505,2505,2505,200
|
|
20230626,120100,431771890,2505,2505,2505,2505,5
|
|
20230626,120000,431759365,2505,2505,2505,2505,40
|
|
20230626,115900,431659165,2505,2505,2505,2505,150
|
|
20230626,115800,431283415,2510,2510,2510,2510,20
|
|
20230626,115700,431233215,2515,2515,2515,2515,0
|
|
20230626,115600,431233215,2515,2515,2515,2515,0
|
|
20230626,115500,431233215,2515,2515,2515,2515,0
|
|
20230626,115400,431233215,2515,2515,2515,2515,0
|
|
20230626,115300,431233215,2515,2515,2515,2515,0
|
|
20230626,115200,431233215,2515,2515,2515,2515,0
|
|
20230626,115100,431233215,2515,2515,2515,2515,80
|
|
20230626,115000,431032015,2515,2510,2515,2505,6001
|
|
20230626,114900,415984635,2515,2515,2515,2515,0
|
|
20230626,114800,415984635,2515,2515,2515,2515,100
|
|
20230626,114700,415733135,2515,2515,2515,2515,0
|
|
20230626,114600,415733135,2515,2520,2520,2515,134
|
|
20230626,114500,415395615,2520,2520,2520,2520,0
|
|
20230626,114400,415395615,2520,2515,2520,2515,340
|
|
20230626,114300,414539615,2520,2520,2520,2520,0
|
|
20230626,114200,414539615,2520,2520,2520,2520,2000
|
|
20230626,114100,409499615,2520,2520,2520,2520,2691
|
|
20230626,114000,402718295,2520,2520,2520,2520,0
|
|
20230626,113900,402718295,2520,2520,2520,2520,0
|
|
20230626,113800,402718295,2520,2520,2520,2520,0
|
|
20230626,113700,402718295,2520,2520,2520,2520,0
|
|
20230626,113600,402718295,2520,2520,2520,2520,11
|
|
20230626,113500,402690575,2520,2520,2520,2520,0
|
|
20230626,113400,402690575,2520,2525,2525,2520,4
|
|
20230626,113300,402680490,2525,2520,2525,2520,233
|
|
20230626,113200,402093315,2525,2525,2525,2525,0
|
|
20230626,113100,402093315,2525,2525,2525,2525,0
|
|
20230626,113000,402093315,2525,2525,2525,2525,9
|
|
20230626,112900,402070590,2525,2520,2525,2520,734
|
|
20230626,112800,400217795,2525,2525,2525,2525,0
|
|
20230626,112700,400217795,2525,2525,2525,2525,389
|
|
20230626,112600,399235570,2525,2520,2525,2520,1044
|
|
20230626,112500,396603800,2520,2520,2520,2520,942
|
|
20230626,112400,394229960,2520,2520,2520,2520,65
|
|
20230626,112300,394066160,2520,2520,2520,2520,100
|
|
20230626,112200,393814160,2520,2520,2520,2520,0
|
|
20230626,112100,393814160,2520,2520,2520,2520,0
|
|
20230626,112000,393814160,2520,2520,2520,2520,0
|
|
20230626,111900,393814160,2520,2520,2520,2520,0
|
|
20230626,111800,393814160,2520,2520,2520,2520,1578
|
|
20230626,111700,389837600,2530,2530,2530,2530,2
|
|
20230626,111600,389832540,2530,2530,2530,2530,804
|
|
20230626,111500,387798420,2530,2530,2530,2530,6
|
|
20230626,111400,387783240,2525,2525,2525,2525,202
|
|
20230626,111300,387273190,2520,2520,2520,2520,41
|
|
20230626,111200,387169870,2525,2525,2525,2525,257
|
|
20230626,111100,386520945,2520,2520,2520,2520,50
|
|
20230626,111000,386394945,2525,2520,2525,2520,867
|
|
20230626,110900,384206605,2520,2520,2520,2520,34
|
|
20230626,110800,384120925,2520,2520,2520,2520,0
|
|
20230626,110700,384120925,2520,2520,2520,2520,111
|
|
20230626,110600,383841205,2515,2515,2515,2515,1039
|
|
20230626,110500,381228120,2520,2525,2525,2520,630
|
|
20230626,110400,379640515,2520,2520,2520,2520,1
|
|
20230626,110300,379637995,2525,2525,2525,2525,48
|
|
20230626,110200,379516795,2525,2525,2525,2525,40
|
|
20230626,110100,379415795,2520,2520,2520,2520,0
|
|
20230626,110000,379415795,2520,2520,2520,2520,2
|
|
20230626,105900,379410755,2515,2515,2515,2515,858
|
|
20230626,105800,377252885,2515,2515,2515,2515,1
|
|
20230626,105700,377250370,2510,2510,2510,2510,500
|
|
20230626,105600,375995370,2510,2510,2510,2510,0
|
|
20230626,105500,375995370,2510,2525,2525,2510,1130
|
|
20230626,105400,373156735,2530,2525,2530,2525,108
|
|
20230626,105300,372883505,2515,2515,2525,2515,14241
|
|
20230626,105200,337023550,2515,2515,2515,2515,2
|
|
20230626,105100,337018520,2510,2510,2510,2510,1
|
|
20230626,105000,337016010,2510,2515,2515,2510,106
|
|
20230626,104900,336749450,2515,2515,2515,2515,0
|
|
20230626,104800,336749450,2515,2515,2515,2515,0
|
|
20230626,104700,336749450,2515,2515,2515,2515,1004
|
|
20230626,104600,334224390,2520,2520,2520,2520,0
|
|
20230626,104500,334224390,2520,2520,2520,2520,404
|
|
20230626,104400,333206310,2515,2520,2520,2515,813
|
|
20230626,104300,331157750,2520,2520,2520,2520,0
|
|
20230626,104200,331157750,2520,2520,2520,2520,1
|
|
20230626,104100,331155230,2505,2520,2520,2505,124
|
|
20230626,104000,330843020,2520,2510,2520,2510,5550
|
|
20230626,103900,316894250,2510,2515,2515,2510,737
|
|
20230626,103800,315040700,2515,2515,2515,2515,4000
|
|
20230626,103700,304980700,2515,2520,2520,2515,33
|
|
20230626,103600,304897555,2520,2510,2520,2510,1597
|
|
20230626,103500,300879450,2510,2505,2515,2505,2176
|
|
20230626,103400,295418055,2510,2510,2510,2510,1972
|
|
20230626,103300,290468335,2510,2510,2510,2510,0
|
|
20230626,103200,290468335,2510,2510,2510,2510,190
|
|
20230626,103100,289991435,2510,2510,2510,2510,3040
|
|
20230626,103000,282361035,2510,2500,2510,2500,2500
|
|
20230626,102900,276099035,2500,2500,2500,2500,200
|
|
20230626,102800,275599035,2495,2500,2500,2495,369
|
|
20230626,102700,274678080,2510,2510,2510,2510,0
|
|
20230626,102600,274678080,2510,2510,2515,2510,1175
|
|
20230626,102500,271728825,2490,2495,2495,2490,621
|
|
20230626,102400,270180765,2495,2500,2500,2495,246
|
|
20230626,102300,269566495,2500,2505,2505,2500,754
|
|
20230626,102200,267681485,2510,2505,2510,2505,244
|
|
20230626,102100,267070250,2505,2505,2505,2505,800
|
|
20230626,102000,265066250,2505,2495,2505,2495,5508
|
|
20230626,101900,251292465,2495,2485,2495,2485,452
|
|
20230626,101800,250164825,2495,2490,2495,2490,1023
|
|
20230626,101700,247617085,2490,2495,2495,2490,828
|
|
20230626,101600,245554365,2500,2500,2500,2500,98
|
|
20230626,101500,245309365,2500,2495,2500,2495,63
|
|
20230626,101400,245151875,2500,2500,2500,2500,4346
|
|
20230626,101300,234286875,2500,2495,2500,2495,1000
|
|
20230626,101200,231786885,2490,2490,2490,2490,0
|
|
20230626,101100,231786885,2490,2490,2490,2490,349
|
|
20230626,101000,230917875,2490,2495,2495,2490,3151
|
|
20230626,100900,223056385,2495,2495,2495,2495,500
|
|
20230626,100800,221808885,2490,2490,2490,2490,212
|
|
20230626,100700,221281005,2490,2490,2490,2490,1
|
|
20230626,100600,221278515,2485,2485,2485,2485,0
|
|
20230626,100500,221278515,2485,2485,2490,2485,253
|
|
20230626,100400,220649695,2485,2485,2485,2485,1
|
|
20230626,100300,220647210,2485,2485,2485,2485,2
|
|
20230626,100200,220642240,2485,2485,2485,2485,310
|
|
20230626,100100,219871890,2485,2485,2485,2485,0
|
|
20230626,100000,219871890,2485,2485,2485,2485,229
|
|
20230626,095900,219302825,2485,2485,2485,2485,1
|
|
20230626,095800,219300340,2490,2485,2490,2485,3
|
|
20230626,095700,219292880,2480,2480,2480,2480,0
|
|
20230626,095600,219292880,2480,2490,2490,2480,1001
|
|
20230626,095500,216810390,2475,2475,2475,2475,0
|
|
20230626,095400,216810390,2475,2475,2475,2475,0
|
|
20230626,095300,216810390,2475,2475,2475,2475,10
|
|
20230626,095200,216785640,2475,2475,2475,2470,759
|
|
20230626,095100,214908460,2490,2490,2490,2490,0
|
|
20230626,095000,214908460,2490,2490,2490,2490,3
|
|
20230626,094900,214900990,2490,2490,2490,2490,1
|
|
20230626,094800,214898500,2480,2455,2480,2455,8670
|
|
20230626,094700,193444240,2455,2465,2465,2455,500
|
|
20230626,094600,192215555,2465,2465,2465,2465,5
|
|
20230626,094500,192203230,2460,2460,2460,2460,0
|
|
20230626,094400,192203230,2460,2460,2460,2460,0
|
|
20230626,094300,192203230,2460,2470,2470,2455,1050
|
|
20230626,094200,189617940,2475,2470,2475,2470,211
|
|
20230626,094100,189096215,2475,2470,2475,2470,54
|
|
20230626,094000,188962820,2470,2465,2470,2460,5387
|
|
20230626,093900,175681955,2460,2470,2470,2460,401
|
|
20230626,093800,174695485,2455,2455,2470,2455,902
|
|
20230626,093700,172477050,2465,2465,2465,2445,1792
|
|
20230626,093600,168082895,2450,2460,2460,2450,1250
|
|
20230626,093500,165013295,2460,2460,2470,2440,10524
|
|
20230626,093400,139295460,2460,2475,2475,2460,384
|
|
20230626,093300,138348845,2475,2465,2475,2460,656
|
|
20230626,093200,136734400,2450,2475,2475,2450,2713
|
|
20230626,093100,130077675,2470,2465,2475,2455,2927
|
|
20230626,093000,122884325,2460,2460,2460,2460,0
|
|
20230626,092900,122884325,2460,2470,2470,2460,1229
|
|
20230626,092800,119851485,2480,2475,2480,2475,2000
|
|
20230626,092700,114894905,2460,2460,2460,2460,0
|
|
20230626,092600,114894905,2460,2460,2460,2460,235
|
|
20230626,092500,114316805,2460,2460,2460,2460,410
|
|
20230626,092400,113308205,2475,2475,2475,2475,15
|
|
20230626,092300,113271080,2475,2475,2475,2475,0
|
|
20230626,092200,113271080,2475,2475,2475,2475,1
|
|
20230626,092100,113268605,2450,2450,2450,2450,0
|
|
20230626,092000,113268605,2450,2450,2450,2450,150
|
|
20230626,091900,112901105,2450,2450,2450,2450,0
|
|
20230626,091800,112901105,2450,2450,2450,2450,432
|
|
20230626,091700,111842705,2450,2450,2450,2450,1
|
|
20230626,091600,111840255,2435,2435,2435,2430,4719
|
|
20230626,091500,100354415,2435,2440,2440,2435,10000
|
|
20230626,091400,76002915,2435,2450,2450,2435,6187
|
|
20230626,091300,60888865,2450,2450,2450,2450,32
|
|
20230626,091200,60810465,2450,2450,2450,2450,0
|
|
20230626,091100,60810465,2450,2450,2450,2440,1117
|
|
20230626,091000,58078890,2470,2470,2470,2470,2
|
|
20230626,090900,58073950,2450,2450,2450,2450,163
|
|
20230626,090800,57674600,2450,2455,2455,2450,4500
|
|
20230626,090700,46647600,2460,2465,2465,2460,5060
|
|
20230626,090600,34199270,2470,2470,2470,2470,226
|
|
20230626,090500,33641050,2470,2495,2505,2470,5571
|
|
20230626,090400,19837840,2465,2480,2480,2465,950
|
|
20230626,090300,17491840,2505,2500,2505,2500,850
|
|
20230626,090200,15366090,2500,2470,2500,2470,149
|
|
20230626,090100,14996320,2465,2480,2480,2465,738
|
|
20230626,090000,13176130,2455,2450,2455,2450,5378
|