631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192800,206085090,5750,5750,5750,5750,1083
|
|
20230615,192700,206085090,5750,5750,5750,5750,0
|
|
20230615,192600,206085090,5750,5750,5750,5750,0
|
|
20230615,192500,206085090,5750,5750,5750,5750,0
|
|
20230615,192400,206085090,5750,5750,5750,5750,0
|
|
20230615,192300,206085090,5750,5750,5750,5750,0
|
|
20230615,192200,206085090,5750,5750,5750,5750,0
|
|
20230615,192100,206085090,5750,5750,5750,5750,0
|
|
20230615,192000,206085090,5750,5750,5750,5750,0
|
|
20230615,191900,206085090,5750,5750,5750,5750,0
|
|
20230615,191800,206085090,5750,5750,5750,5750,0
|
|
20230615,191700,206085090,5750,5750,5750,5750,0
|
|
20230615,191600,206085090,5750,5750,5750,5750,0
|
|
20230615,191500,206085090,5750,5750,5750,5750,0
|
|
20230615,191400,206085090,5750,5750,5750,5750,0
|
|
20230615,191300,206085090,5750,5750,5750,5750,0
|
|
20230615,191200,206085090,5750,5750,5750,5750,0
|
|
20230615,191100,206085090,5750,5750,5750,5750,0
|
|
20230615,191000,206085090,5750,5750,5750,5750,0
|
|
20230615,190900,206085090,5750,5750,5750,5750,0
|
|
20230615,190800,206085090,5750,5750,5750,5750,0
|
|
20230615,190700,206085090,5750,5750,5750,5750,0
|
|
20230615,190600,206085090,5750,5750,5750,5750,0
|
|
20230615,190500,206085090,5750,5750,5750,5750,0
|
|
20230615,190400,206085090,5750,5750,5750,5750,0
|
|
20230615,190300,206085090,5750,5750,5750,5750,0
|
|
20230615,190200,206085090,5750,5750,5750,5750,0
|
|
20230615,190100,206085090,5750,5750,5750,5750,0
|
|
20230615,190000,206085090,5750,5750,5750,5750,0
|
|
20230615,185900,206085090,5750,5750,5750,5750,0
|
|
20230615,185800,206085090,5750,5750,5750,5750,1083
|
|
20230615,185700,206085090,5750,5750,5750,5750,0
|
|
20230615,185600,206085090,5750,5750,5750,5750,0
|
|
20230615,185500,206085090,5750,5750,5750,5750,0
|
|
20230615,185400,206085090,5750,5750,5750,5750,0
|
|
20230615,185300,206085090,5750,5750,5750,5750,0
|
|
20230615,185200,206085090,5750,5750,5750,5750,0
|
|
20230615,185100,206085090,5750,5750,5750,5750,0
|
|
20230615,185000,206085090,5750,5750,5750,5750,0
|
|
20230615,184900,206085090,5750,5750,5750,5750,0
|
|
20230615,184800,206085090,5750,5750,5750,5750,0
|
|
20230615,184700,206085090,5750,5750,5750,5750,0
|
|
20230615,184600,206085090,5750,5750,5750,5750,0
|
|
20230615,184500,206085090,5750,5750,5750,5750,0
|
|
20230615,184400,206085090,5750,5750,5750,5750,0
|
|
20230615,184300,206085090,5750,5750,5750,5750,0
|
|
20230615,184200,206085090,5750,5750,5750,5750,0
|
|
20230615,184100,206085090,5750,5750,5750,5750,0
|
|
20230615,184000,206085090,5750,5750,5750,5750,0
|
|
20230615,183900,206085090,5750,5750,5750,5750,0
|
|
20230615,183800,206085090,5750,5750,5750,5750,0
|
|
20230615,183700,206085090,5750,5750,5750,5750,0
|
|
20230615,183600,206085090,5750,5750,5750,5750,0
|
|
20230615,183500,206085090,5750,5750,5750,5750,0
|
|
20230615,183400,206085090,5750,5750,5750,5750,0
|
|
20230615,183300,206085090,5750,5750,5750,5750,0
|
|
20230615,183200,206085090,5750,5750,5750,5750,0
|
|
20230615,183100,206085090,5750,5750,5750,5750,0
|
|
20230615,183000,206085090,5750,5750,5750,5750,0
|
|
20230615,182900,206085090,5750,5750,5750,5750,0
|
|
20230615,182800,206085090,5750,5750,5750,5750,1083
|
|
20230615,182700,206085090,5750,5750,5750,5750,0
|
|
20230615,182600,206085090,5750,5750,5750,5750,0
|
|
20230615,182500,206085090,5750,5750,5750,5750,0
|
|
20230615,182400,206085090,5750,5750,5750,5750,0
|
|
20230615,182300,206085090,5750,5750,5750,5750,0
|
|
20230615,182200,206085090,5750,5750,5750,5750,0
|
|
20230615,182100,206085090,5750,5750,5750,5750,0
|
|
20230615,182000,206085090,5750,5750,5750,5750,0
|
|
20230615,181900,206085090,5750,5750,5750,5750,0
|
|
20230615,181800,206085090,5750,5750,5750,5750,0
|
|
20230615,181700,206085090,5750,5750,5750,5750,0
|
|
20230615,181600,206085090,5750,5750,5750,5750,0
|
|
20230615,181500,206085090,5750,5750,5750,5750,0
|
|
20230615,181400,206085090,5750,5750,5750,5750,0
|
|
20230615,181300,206085090,5750,5750,5750,5750,0
|
|
20230615,181200,206085090,5750,5750,5750,5750,0
|
|
20230615,181100,206085090,5750,5750,5750,5750,0
|
|
20230615,181000,206085090,5750,5750,5750,5750,0
|
|
20230615,180900,206085090,5750,5750,5750,5750,0
|
|
20230615,180800,206085090,5750,5750,5750,5750,0
|
|
20230615,180700,206085090,5750,5750,5750,5750,0
|
|
20230615,180600,206085090,5750,5750,5750,5750,0
|
|
20230615,180500,206085090,5750,5750,5750,5750,0
|
|
20230615,180400,206085090,5750,5750,5750,5750,0
|
|
20230615,180300,206085090,5750,5750,5750,5750,0
|
|
20230615,180200,206085090,5750,5750,5750,5750,0
|
|
20230615,180100,206085090,5750,5750,5750,5750,0
|
|
20230615,180000,206085090,5750,5750,5750,5750,0
|
|
20230615,175900,206085090,5750,5750,5750,5750,0
|
|
20230615,175800,206085090,5750,5750,5750,5750,1083
|
|
20230615,175700,206085090,5750,5750,5750,5750,0
|
|
20230615,175600,206085090,5750,5750,5750,5750,0
|
|
20230615,175500,206085090,5750,5750,5750,5750,0
|
|
20230615,175400,206085090,5750,5750,5750,5750,0
|
|
20230615,175300,206085090,5750,5750,5750,5750,0
|
|
20230615,175200,206085090,5750,5750,5750,5750,0
|
|
20230615,175100,206085090,5750,5750,5750,5750,0
|
|
20230615,175000,206085090,5750,5750,5750,5750,0
|
|
20230615,174900,206085090,5750,5750,5750,5750,0
|
|
20230615,174800,206085090,5750,5750,5750,5750,0
|
|
20230615,174700,206085090,5750,5750,5750,5750,0
|
|
20230615,174600,206085090,5750,5750,5750,5750,0
|
|
20230615,174500,206085090,5750,5750,5750,5750,0
|
|
20230615,174400,206085090,5750,5750,5750,5750,0
|
|
20230615,174300,206085090,5750,5750,5750,5750,0
|
|
20230615,174200,206085090,5750,5750,5750,5750,0
|
|
20230615,174100,206085090,5750,5750,5750,5750,0
|
|
20230615,174000,206085090,5750,5750,5750,5750,0
|
|
20230615,173900,206085090,5750,5750,5750,5750,0
|
|
20230615,173800,206085090,5750,5750,5750,5750,0
|
|
20230615,173700,206085090,5750,5750,5750,5750,0
|
|
20230615,173600,206085090,5750,5750,5750,5750,0
|
|
20230615,173500,206085090,5750,5750,5750,5750,0
|
|
20230615,173400,206085090,5750,5750,5750,5750,0
|
|
20230615,173300,206085090,5750,5750,5750,5750,0
|
|
20230615,173200,206085090,5750,5750,5750,5750,0
|
|
20230615,173100,206085090,5750,5750,5750,5750,0
|
|
20230615,173000,206085090,5750,5750,5750,5750,0
|
|
20230615,172900,206085090,5750,5750,5750,5750,0
|
|
20230615,172800,206085090,5750,5750,5750,5750,1083
|
|
20230615,172700,206085090,5750,5750,5750,5750,0
|
|
20230615,172600,206085090,5750,5750,5750,5750,0
|
|
20230615,172500,206085090,5750,5750,5750,5750,0
|
|
20230615,172400,206085090,5750,5750,5750,5750,0
|
|
20230615,172300,206085090,5750,5750,5750,5750,0
|
|
20230615,172200,206085090,5750,5750,5750,5750,0
|
|
20230615,172100,206085090,5750,5750,5750,5750,0
|
|
20230615,172000,206085090,5750,5750,5750,5750,0
|
|
20230615,171900,206085090,5750,5750,5750,5750,0
|
|
20230615,171800,206085090,5750,5750,5750,5750,0
|
|
20230615,171700,206085090,5750,5750,5750,5750,0
|
|
20230615,171600,206085090,5750,5750,5750,5750,0
|
|
20230615,171500,206085090,5750,5750,5750,5750,0
|
|
20230615,171400,206085090,5750,5750,5750,5750,0
|
|
20230615,171300,206085090,5750,5750,5750,5750,0
|
|
20230615,171200,206085090,5750,5750,5750,5750,0
|
|
20230615,171100,206085090,5750,5750,5750,5750,0
|
|
20230615,171000,206085090,5750,5750,5750,5750,0
|
|
20230615,170900,206085090,5750,5750,5750,5750,0
|
|
20230615,170800,206085090,5750,5750,5750,5750,0
|
|
20230615,170700,206085090,5750,5750,5750,5750,0
|
|
20230615,170600,206085090,5750,5750,5750,5750,0
|
|
20230615,170500,206085090,5750,5750,5750,5750,0
|
|
20230615,170400,206085090,5750,5750,5750,5750,0
|
|
20230615,170300,206085090,5750,5750,5750,5750,0
|
|
20230615,170200,206085090,5750,5750,5750,5750,0
|
|
20230615,170100,206085090,5750,5750,5750,5750,0
|
|
20230615,170000,206085090,5750,5750,5750,5750,0
|
|
20230615,165900,206085090,5750,5750,5750,5750,0
|
|
20230615,165800,206085090,5750,5750,5750,5750,1083
|
|
20230615,165700,206085090,5750,5750,5750,5750,0
|
|
20230615,165600,206085090,5750,5750,5750,5750,0
|
|
20230615,165500,206085090,5750,5750,5750,5750,0
|
|
20230615,165400,206085090,5750,5750,5750,5750,0
|
|
20230615,165300,206085090,5750,5750,5750,5750,0
|
|
20230615,165200,206085090,5750,5750,5750,5750,0
|
|
20230615,165100,206085090,5750,5750,5750,5750,0
|
|
20230615,165000,206085090,5750,5750,5750,5750,0
|
|
20230615,164900,206085090,5750,5750,5750,5750,0
|
|
20230615,164800,206085090,5750,5750,5750,5750,0
|
|
20230615,164700,206085090,5750,5750,5750,5750,0
|
|
20230615,164600,206085090,5750,5750,5750,5750,0
|
|
20230615,164500,206085090,5750,5750,5750,5750,0
|
|
20230615,164400,206085090,5750,5750,5750,5750,0
|
|
20230615,164300,206085090,5750,5750,5750,5750,0
|
|
20230615,164200,206085090,5750,5750,5750,5750,0
|
|
20230615,164100,206085090,5750,5750,5750,5750,0
|
|
20230615,164000,206085090,5750,5750,5750,5750,0
|
|
20230615,163900,206085090,5750,5750,5750,5750,0
|
|
20230615,163800,206085090,5750,5750,5750,5750,0
|
|
20230615,163700,206085090,5750,5750,5750,5750,0
|
|
20230615,163600,206085090,5750,5750,5750,5750,0
|
|
20230615,163500,206085090,5750,5750,5750,5750,0
|
|
20230615,163400,206085090,5750,5750,5750,5750,0
|
|
20230615,163300,206085090,5750,5750,5750,5750,0
|
|
20230615,163200,206085090,5750,5750,5750,5750,0
|
|
20230615,163100,206085090,5750,5750,5750,5750,0
|
|
20230615,163000,206085090,5750,5750,5750,5750,0
|
|
20230615,162900,206085090,5750,5750,5750,5750,0
|
|
20230615,162800,206085090,5750,5750,5750,5750,1083
|
|
20230615,162700,206085090,5750,5750,5750,5750,0
|
|
20230615,162600,206085090,5750,5750,5750,5750,0
|
|
20230615,162500,206085090,5750,5750,5750,5750,0
|
|
20230615,162400,206085090,5750,5750,5750,5750,0
|
|
20230615,162300,206085090,5750,5750,5750,5750,0
|
|
20230615,162200,206085090,5750,5750,5750,5750,0
|
|
20230615,162100,206085090,5750,5750,5750,5750,0
|
|
20230615,162000,206085090,5750,5750,5750,5750,0
|
|
20230615,161900,206085090,5750,5750,5750,5750,0
|
|
20230615,161800,206085090,5750,5750,5750,5750,0
|
|
20230615,161700,206085090,5750,5750,5750,5750,0
|
|
20230615,161600,206085090,5750,5750,5750,5750,0
|
|
20230615,161500,206085090,5750,5750,5750,5750,0
|
|
20230615,161400,206085090,5750,5750,5750,5750,0
|
|
20230615,161300,206085090,5750,5750,5750,5750,0
|
|
20230615,161200,206085090,5750,5750,5750,5750,0
|
|
20230615,161100,206085090,5750,5750,5750,5750,0
|
|
20230615,161000,206085090,5750,5750,5750,5750,0
|
|
20230615,160900,206085090,5750,5750,5750,5750,0
|
|
20230615,160800,206085090,5750,5750,5750,5750,0
|
|
20230615,160700,206085090,5750,5750,5750,5750,0
|
|
20230615,160600,206085090,5750,5750,5750,5750,0
|
|
20230615,160500,206085090,5750,5750,5750,5750,0
|
|
20230615,160400,206085090,5750,5750,5750,5750,0
|
|
20230615,160300,206085090,5750,5750,5750,5750,0
|
|
20230615,160200,206085090,5750,5750,5750,5750,0
|
|
20230615,160100,206085090,5750,5750,5750,5750,0
|
|
20230615,160000,206085090,5750,5750,5750,5750,0
|
|
20230615,155900,206085090,5750,5750,5750,5750,0
|
|
20230615,155800,206085090,5750,5750,5750,5750,1083
|
|
20230615,155700,206085090,5750,5750,5750,5750,0
|
|
20230615,155600,206085090,5750,5750,5750,5750,0
|
|
20230615,155500,206085090,5750,5750,5750,5750,0
|
|
20230615,155400,206085090,5750,5750,5750,5750,0
|
|
20230615,155300,206085090,5750,5750,5750,5750,0
|
|
20230615,155200,206085090,5750,5750,5750,5750,0
|
|
20230615,155100,206085090,5750,5750,5750,5750,0
|
|
20230615,155000,206085090,5750,5750,5750,5750,0
|
|
20230615,154900,206085090,5750,5750,5750,5750,0
|
|
20230615,154800,206085090,5750,5750,5750,5750,0
|
|
20230615,154700,206085090,5750,5750,5750,5750,0
|
|
20230615,154600,206085090,5750,5750,5750,5750,0
|
|
20230615,154500,206085090,5750,5750,5750,5750,0
|
|
20230615,154400,206085090,5750,5750,5750,5750,0
|
|
20230615,154300,206085090,5750,5750,5750,5750,0
|
|
20230615,154200,206085090,5750,5750,5750,5750,0
|
|
20230615,154100,206085090,5750,5750,5750,5750,0
|
|
20230615,154000,206085090,5750,5750,5750,5750,0
|
|
20230615,153900,206085090,5750,5750,5750,5750,0
|
|
20230615,153800,206085090,5750,5750,5750,5750,0
|
|
20230615,153700,206085090,5750,5750,5750,5750,0
|
|
20230615,153600,206085090,5750,5750,5750,5750,0
|
|
20230615,153500,206085090,5750,5750,5750,5750,0
|
|
20230615,153400,206085090,5750,5750,5750,5750,0
|
|
20230615,153300,206085090,5750,5750,5750,5750,0
|
|
20230615,153200,206085090,5750,5750,5750,5750,0
|
|
20230615,153100,206085090,5750,5750,5750,5750,0
|
|
20230615,153000,206085090,5750,5750,5750,5750,1083
|
|
20230615,152900,199857840,5750,5750,5750,5750,0
|
|
20230615,152800,199857840,5750,5750,5750,5750,0
|
|
20230615,152700,199857840,5750,5750,5750,5750,0
|
|
20230615,152600,199857840,5750,5750,5750,5750,0
|
|
20230615,152500,199857840,5750,5750,5750,5750,0
|
|
20230615,152400,199857840,5750,5750,5750,5750,0
|
|
20230615,152300,199857840,5750,5750,5750,5750,0
|
|
20230615,152200,199857840,5750,5750,5750,5750,0
|
|
20230615,152100,199857840,5750,5750,5750,5750,0
|
|
20230615,152000,199857840,5750,5750,5750,5750,0
|
|
20230615,151900,199857840,5750,5750,5750,5750,0
|
|
20230615,151800,199857840,5750,5750,5750,5750,100
|
|
20230615,151700,199282840,5750,5720,5750,5720,1002
|
|
20230615,151600,193521400,5720,5720,5720,5720,0
|
|
20230615,151500,193521400,5720,5720,5720,5720,0
|
|
20230615,151400,193521400,5720,5750,5750,5720,370
|
|
20230615,151300,191404400,5720,5720,5720,5720,0
|
|
20230615,151200,191404400,5720,5740,5740,5720,300
|
|
20230615,151100,189686950,5750,5740,5750,5740,206
|
|
20230615,151000,188502510,5740,5740,5740,5740,98
|
|
20230615,150900,187939990,5740,5750,5750,5730,249
|
|
20230615,150800,186510880,5750,5750,5750,5750,0
|
|
20230615,150700,186510880,5750,5750,5750,5750,451
|
|
20230615,150600,183917630,5740,5740,5740,5740,30
|
|
20230615,150500,183745430,5740,5740,5740,5740,5
|
|
20230615,150400,183716730,5740,5740,5740,5740,0
|
|
20230615,150300,183716730,5740,5740,5740,5740,0
|
|
20230615,150200,183716730,5740,5740,5740,5740,0
|
|
20230615,150100,183716730,5740,5740,5740,5740,4
|
|
20230615,150000,183693770,5740,5740,5740,5740,5
|
|
20230615,145900,183665070,5740,5750,5750,5740,92
|
|
20230615,145800,183136930,5750,5750,5750,5750,0
|
|
20230615,145700,183136930,5750,5750,5750,5750,0
|
|
20230615,145600,183136930,5750,5750,5750,5750,0
|
|
20230615,145500,183136930,5750,5750,5750,5750,0
|
|
20230615,145400,183136930,5750,5750,5750,5750,0
|
|
20230615,145300,183136930,5750,5750,5750,5750,0
|
|
20230615,145200,183136930,5750,5750,5750,5750,0
|
|
20230615,145100,183136930,5750,5750,5750,5750,0
|
|
20230615,145000,183136930,5750,5750,5750,5750,0
|
|
20230615,144900,183136930,5750,5740,5750,5740,458
|
|
20230615,144800,180508000,5740,5740,5740,5740,0
|
|
20230615,144700,180508000,5740,5740,5740,5740,0
|
|
20230615,144600,180508000,5740,5740,5740,5740,1
|
|
20230615,144500,180502260,5740,5740,5740,5740,0
|
|
20230615,144400,180502260,5740,5740,5740,5740,0
|
|
20230615,144300,180502260,5740,5740,5740,5740,0
|
|
20230615,144200,180502260,5740,5740,5740,5740,280
|
|
20230615,144100,178895060,5740,5740,5740,5740,174
|
|
20230615,144000,177896300,5740,5740,5740,5740,0
|
|
20230615,143900,177896300,5740,5740,5740,5740,0
|
|
20230615,143800,177896300,5740,5740,5740,5740,0
|
|
20230615,143700,177896300,5740,5740,5740,5740,0
|
|
20230615,143600,177896300,5740,5730,5740,5730,18
|
|
20230615,143500,177793150,5740,5740,5740,5740,0
|
|
20230615,143400,177793150,5740,5740,5740,5740,5
|
|
20230615,143300,177764450,5740,5740,5740,5740,7
|
|
20230615,143200,177724270,5740,5740,5740,5740,3
|
|
20230615,143100,177707050,5740,5740,5740,5740,1
|
|
20230615,143000,177701310,5740,5740,5740,5740,5
|
|
20230615,142900,177672610,5740,5740,5740,5740,1
|
|
20230615,142800,177666870,5740,5740,5740,5740,3
|
|
20230615,142700,177649650,5730,5730,5730,5730,0
|
|
20230615,142600,177649650,5730,5730,5730,5730,65
|
|
20230615,142500,177277200,5730,5730,5730,5730,484
|
|
20230615,142400,174503880,5730,5730,5730,5730,9
|
|
20230615,142300,174452310,5730,5730,5730,5730,0
|
|
20230615,142200,174452310,5730,5730,5730,5730,18
|
|
20230615,142100,174349170,5730,5730,5730,5730,0
|
|
20230615,142000,174349170,5730,5730,5730,5730,0
|
|
20230615,141900,174349170,5730,5730,5730,5730,0
|
|
20230615,141800,174349170,5730,5730,5730,5730,0
|
|
20230615,141700,174349170,5730,5730,5730,5730,400
|
|
20230615,141600,172057170,5720,5720,5720,5720,0
|
|
20230615,141500,172057170,5720,5720,5720,5720,231
|
|
20230615,141400,170735850,5730,5730,5730,5730,0
|
|
20230615,141300,170735850,5730,5730,5730,5730,0
|
|
20230615,141200,170735850,5730,5730,5730,5730,0
|
|
20230615,141100,170735850,5730,5730,5730,5730,0
|
|
20230615,141000,170735850,5730,5730,5730,5730,0
|
|
20230615,140900,170735850,5730,5730,5730,5730,1
|
|
20230615,140800,170730120,5730,5730,5730,5730,0
|
|
20230615,140700,170730120,5730,5730,5730,5730,0
|
|
20230615,140600,170730120,5730,5730,5730,5730,0
|
|
20230615,140500,170730120,5730,5730,5730,5730,4
|
|
20230615,140400,170707200,5720,5720,5720,5720,470
|
|
20230615,140300,168018800,5720,5720,5720,5720,19
|
|
20230615,140200,167910120,5720,5720,5720,5720,0
|
|
20230615,140100,167910120,5720,5720,5720,5720,0
|
|
20230615,140000,167910120,5720,5720,5720,5720,10
|
|
20230615,135900,167852920,5720,5730,5730,5720,127
|
|
20230615,135800,167126220,5730,5730,5730,5730,0
|
|
20230615,135700,167126220,5730,5730,5730,5730,24
|
|
20230615,135600,166988700,5730,5730,5730,5730,69
|
|
20230615,135500,166593330,5720,5720,5720,5720,0
|
|
20230615,135400,166593330,5720,5720,5720,5720,5
|
|
20230615,135300,166564730,5730,5730,5730,5730,1
|
|
20230615,135200,166559000,5730,5720,5730,5720,5
|
|
20230615,135100,166530380,5720,5720,5720,5720,4
|
|
20230615,135000,166507500,5720,5720,5720,5720,0
|
|
20230615,134900,166507500,5720,5720,5720,5720,0
|
|
20230615,134800,166507500,5720,5720,5720,5720,0
|
|
20230615,134700,166507500,5720,5720,5720,5720,51
|
|
20230615,134600,166215780,5710,5710,5710,5710,0
|
|
20230615,134500,166215780,5710,5710,5710,5710,0
|
|
20230615,134400,166215780,5710,5710,5710,5710,0
|
|
20230615,134300,166215780,5710,5710,5710,5710,0
|
|
20230615,134200,166215780,5710,5710,5710,5710,0
|
|
20230615,134100,166215780,5710,5710,5710,5710,0
|
|
20230615,134000,166215780,5710,5710,5710,5710,0
|
|
20230615,133900,166215780,5710,5710,5710,5710,0
|
|
20230615,133800,166215780,5710,5710,5710,5710,0
|
|
20230615,133700,166215780,5710,5710,5710,5710,0
|
|
20230615,133600,166215780,5710,5730,5730,5710,450
|
|
20230615,133500,163638280,5730,5730,5730,5730,176
|
|
20230615,133400,162629800,5720,5720,5720,5720,0
|
|
20230615,133300,162629800,5720,5720,5720,5720,0
|
|
20230615,133200,162629800,5720,5720,5720,5720,0
|
|
20230615,133100,162629800,5720,5720,5720,5720,0
|
|
20230615,133000,162629800,5720,5720,5720,5720,0
|
|
20230615,132900,162629800,5720,5720,5720,5720,0
|
|
20230615,132800,162629800,5720,5720,5720,5720,0
|
|
20230615,132700,162629800,5720,5720,5720,5720,6
|
|
20230615,132600,162595480,5720,5720,5720,5720,1
|
|
20230615,132500,162589760,5720,5720,5720,5720,0
|
|
20230615,132400,162589760,5720,5720,5720,5720,0
|
|
20230615,132300,162589760,5720,5720,5720,5720,0
|
|
20230615,132200,162589760,5720,5720,5720,5720,0
|
|
20230615,132100,162589760,5720,5720,5720,5720,0
|
|
20230615,132000,162589760,5720,5720,5720,5720,0
|
|
20230615,131900,162589760,5720,5720,5720,5720,0
|
|
20230615,131800,162589760,5720,5720,5720,5720,0
|
|
20230615,131700,162589760,5720,5720,5720,5720,98
|
|
20230615,131600,162029200,5720,5720,5720,5720,0
|
|
20230615,131500,162029200,5720,5720,5720,5720,0
|
|
20230615,131400,162029200,5720,5720,5720,5720,116
|
|
20230615,131300,161365680,5730,5730,5730,5730,0
|
|
20230615,131200,161365680,5730,5730,5730,5730,0
|
|
20230615,131100,161365680,5730,5730,5730,5730,0
|
|
20230615,131000,161365680,5730,5730,5730,5730,16
|
|
20230615,130900,161274000,5730,5730,5730,5730,100
|
|
20230615,130800,160701000,5730,5730,5730,5730,0
|
|
20230615,130700,160701000,5730,5730,5730,5730,0
|
|
20230615,130600,160701000,5730,5730,5730,5730,46
|
|
20230615,130500,160437420,5730,5730,5730,5730,0
|
|
20230615,130400,160437420,5730,5730,5730,5730,0
|
|
20230615,130300,160437420,5730,5730,5730,5730,0
|
|
20230615,130200,160437420,5730,5730,5730,5730,55
|
|
20230615,130100,160122270,5730,5730,5730,5730,0
|
|
20230615,130000,160122270,5730,5730,5730,5730,0
|
|
20230615,125900,160122270,5730,5730,5730,5730,0
|
|
20230615,125800,160122270,5730,5730,5730,5730,0
|
|
20230615,125700,160122270,5730,5730,5730,5730,100
|
|
20230615,125600,159549270,5730,5730,5730,5730,0
|
|
20230615,125500,159549270,5730,5730,5730,5730,0
|
|
20230615,125400,159549270,5730,5730,5730,5730,30
|
|
20230615,125300,159377370,5730,5730,5730,5730,0
|
|
20230615,125200,159377370,5730,5730,5730,5730,0
|
|
20230615,125100,159377370,5730,5730,5730,5730,0
|
|
20230615,125000,159377370,5730,5730,5730,5730,1
|
|
20230615,124900,159371640,5730,5720,5730,5720,5
|
|
20230615,124800,159343020,5720,5720,5720,5720,584
|
|
20230615,124700,156002540,5720,5720,5720,5720,189
|
|
20230615,124600,154921460,5720,5720,5720,5720,0
|
|
20230615,124500,154921460,5720,5720,5720,5720,1
|
|
20230615,124400,154915740,5720,5720,5720,5720,0
|
|
20230615,124300,154915740,5720,5720,5720,5720,0
|
|
20230615,124200,154915740,5720,5720,5720,5720,0
|
|
20230615,124100,154915740,5720,5720,5720,5720,0
|
|
20230615,124000,154915740,5720,5720,5720,5720,20
|
|
20230615,123900,154801340,5720,5720,5720,5720,30
|
|
20230615,123800,154629740,5720,5720,5720,5720,0
|
|
20230615,123700,154629740,5720,5710,5720,5710,35
|
|
20230615,123600,154429650,5710,5710,5710,5710,569
|
|
20230615,123500,151180660,5700,5700,5700,5700,50
|
|
20230615,123400,150895660,5710,5710,5710,5710,0
|
|
20230615,123300,150895660,5710,5710,5710,5710,0
|
|
20230615,123200,150895660,5710,5710,5710,5710,0
|
|
20230615,123100,150895660,5710,5710,5710,5710,0
|
|
20230615,123000,150895660,5710,5710,5710,5710,0
|
|
20230615,122900,150895660,5710,5710,5710,5710,0
|
|
20230615,122800,150895660,5710,5710,5710,5710,10
|
|
20230615,122700,150838560,5700,5700,5700,5700,18
|
|
20230615,122600,150735960,5710,5710,5710,5710,0
|
|
20230615,122500,150735960,5710,5710,5710,5710,0
|
|
20230615,122400,150735960,5710,5710,5710,5710,0
|
|
20230615,122300,150735960,5710,5710,5710,5710,0
|
|
20230615,122200,150735960,5710,5710,5710,5710,0
|
|
20230615,122100,150735960,5710,5710,5710,5710,360
|
|
20230615,122000,148680360,5710,5710,5710,5710,1
|
|
20230615,121900,148674650,5700,5710,5710,5700,39
|
|
20230615,121800,148452150,5710,5710,5710,5710,0
|
|
20230615,121700,148452150,5710,5710,5710,5710,0
|
|
20230615,121600,148452150,5710,5710,5710,5710,0
|
|
20230615,121500,148452150,5710,5710,5710,5710,0
|
|
20230615,121400,148452150,5710,5710,5710,5710,0
|
|
20230615,121300,148452150,5710,5710,5710,5710,36
|
|
20230615,121200,148246590,5710,5710,5710,5710,0
|
|
20230615,121100,148246590,5710,5710,5710,5710,30
|
|
20230615,121000,148075290,5710,5710,5710,5710,1
|
|
20230615,120900,148069580,5710,5710,5710,5710,0
|
|
20230615,120800,148069580,5710,5710,5710,5710,0
|
|
20230615,120700,148069580,5710,5710,5710,5710,4
|
|
20230615,120600,148046740,5700,5710,5710,5700,76
|
|
20230615,120500,147613480,5700,5700,5700,5700,111
|
|
20230615,120400,146980780,5710,5710,5710,5710,0
|
|
20230615,120300,146980780,5710,5710,5710,5710,0
|
|
20230615,120200,146980780,5710,5710,5710,5710,3
|
|
20230615,120100,146963650,5710,5710,5710,5710,0
|
|
20230615,120000,146963650,5710,5710,5710,5710,3
|
|
20230615,115900,146946520,5710,5710,5710,5710,418
|
|
20230615,115800,144559740,5710,5710,5710,5710,0
|
|
20230615,115700,144559740,5710,5710,5710,5710,0
|
|
20230615,115600,144559740,5710,5710,5710,5710,0
|
|
20230615,115500,144559740,5710,5710,5710,5710,0
|
|
20230615,115400,144559740,5710,5710,5710,5710,0
|
|
20230615,115300,144559740,5710,5710,5710,5710,0
|
|
20230615,115200,144559740,5710,5710,5710,5710,0
|
|
20230615,115100,144559740,5710,5710,5710,5710,4
|
|
20230615,115000,144536900,5690,5690,5690,5690,1
|
|
20230615,114900,144531210,5700,5700,5700,5700,0
|
|
20230615,114800,144531210,5700,5700,5700,5700,0
|
|
20230615,114700,144531210,5700,5700,5700,5700,0
|
|
20230615,114600,144531210,5700,5700,5700,5700,0
|
|
20230615,114500,144531210,5700,5700,5700,5700,0
|
|
20230615,114400,144531210,5700,5700,5700,5700,197
|
|
20230615,114300,143408310,5690,5690,5690,5690,0
|
|
20230615,114200,143408310,5690,5690,5690,5690,0
|
|
20230615,114100,143408310,5690,5690,5690,5690,0
|
|
20230615,114000,143408310,5690,5690,5690,5690,0
|
|
20230615,113900,143408310,5690,5690,5690,5690,0
|
|
20230615,113800,143408310,5690,5690,5690,5690,0
|
|
20230615,113700,143408310,5690,5690,5690,5690,0
|
|
20230615,113600,143408310,5690,5690,5690,5690,0
|
|
20230615,113500,143408310,5690,5690,5690,5690,20
|
|
20230615,113400,143294510,5690,5690,5690,5690,170
|
|
20230615,113300,142327210,5700,5700,5700,5700,99
|
|
20230615,113200,141762910,5700,5700,5700,5700,236
|
|
20230615,113100,140417710,5700,5700,5700,5700,0
|
|
20230615,113000,140417710,5700,5700,5700,5700,0
|
|
20230615,112900,140417710,5700,5710,5710,5700,512
|
|
20230615,112800,137494390,5710,5710,5710,5710,0
|
|
20230615,112700,137494390,5710,5710,5710,5710,0
|
|
20230615,112600,137494390,5710,5710,5710,5710,0
|
|
20230615,112500,137494390,5710,5710,5710,5710,0
|
|
20230615,112400,137494390,5710,5710,5710,5710,0
|
|
20230615,112300,137494390,5710,5710,5710,5710,51
|
|
20230615,112200,137203180,5730,5730,5730,5730,0
|
|
20230615,112100,137203180,5730,5730,5730,5730,17
|
|
20230615,112000,137105770,5700,5700,5700,5700,0
|
|
20230615,111900,137105770,5700,5700,5700,5700,0
|
|
20230615,111800,137105770,5700,5700,5700,5700,1306
|
|
20230615,111700,129661570,5700,5700,5700,5700,0
|
|
20230615,111600,129661570,5700,5710,5710,5700,44
|
|
20230615,111500,129410450,5730,5710,5730,5710,154
|
|
20230615,111400,128529110,5710,5710,5710,5710,0
|
|
20230615,111300,128529110,5710,5710,5710,5710,0
|
|
20230615,111200,128529110,5710,5710,5710,5710,0
|
|
20230615,111100,128529110,5710,5710,5710,5710,0
|
|
20230615,111000,128529110,5710,5710,5710,5710,0
|
|
20230615,110900,128529110,5710,5710,5710,5710,12
|
|
20230615,110800,128460590,5720,5720,5720,5720,0
|
|
20230615,110700,128460590,5720,5710,5730,5710,206
|
|
20230615,110600,127282270,5710,5710,5710,5710,0
|
|
20230615,110500,127282270,5710,5710,5710,5710,0
|
|
20230615,110400,127282270,5710,5710,5710,5710,20
|
|
20230615,110300,127168070,5710,5710,5710,5710,88
|
|
20230615,110200,126665590,5700,5700,5700,5700,8
|
|
20230615,110100,126619990,5700,5700,5700,5700,0
|
|
20230615,110000,126619990,5700,5700,5700,5700,0
|
|
20230615,105900,126619990,5700,5700,5700,5700,100
|
|
20230615,105800,126049990,5710,5710,5710,5710,532
|
|
20230615,105700,123012270,5700,5700,5700,5700,0
|
|
20230615,105600,123012270,5700,5700,5700,5700,0
|
|
20230615,105500,123012270,5700,5700,5700,5700,400
|
|
20230615,105400,120732270,5700,5710,5710,5700,65
|
|
20230615,105300,120361670,5710,5710,5710,5710,0
|
|
20230615,105200,120361670,5710,5710,5710,5710,0
|
|
20230615,105100,120361670,5710,5710,5710,5710,21
|
|
20230615,105000,120241760,5710,5710,5710,5710,135
|
|
20230615,104900,119470910,5710,5710,5710,5710,50
|
|
20230615,104800,119185410,5710,5710,5710,5710,0
|
|
20230615,104700,119185410,5710,5710,5710,5710,0
|
|
20230615,104600,119185410,5710,5710,5710,5710,3
|
|
20230615,104500,119168280,5700,5700,5700,5700,0
|
|
20230615,104400,119168280,5700,5700,5700,5700,0
|
|
20230615,104300,119168280,5700,5700,5700,5700,0
|
|
20230615,104200,119168280,5700,5710,5710,5700,31
|
|
20230615,104100,118991570,5710,5710,5710,5710,0
|
|
20230615,104000,118991570,5710,5710,5710,5710,0
|
|
20230615,103900,118991570,5710,5710,5710,5710,1
|
|
20230615,103800,118985860,5700,5700,5700,5700,0
|
|
20230615,103700,118985860,5700,5700,5700,5700,69
|
|
20230615,103600,118592560,5700,5700,5700,5700,214
|
|
20230615,103500,117372760,5700,5700,5700,5700,676
|
|
20230615,103400,113519560,5690,5690,5690,5690,9
|
|
20230615,103300,113468350,5700,5700,5700,5700,14
|
|
20230615,103200,113388550,5700,5700,5700,5700,0
|
|
20230615,103100,113388550,5700,5700,5700,5700,22
|
|
20230615,103000,113263150,5690,5690,5690,5690,0
|
|
20230615,102900,113263150,5690,5690,5690,5690,66
|
|
20230615,102800,112887610,5700,5700,5700,5700,275
|
|
20230615,102700,111320110,5700,5700,5700,5700,0
|
|
20230615,102600,111320110,5700,5700,5700,5700,8
|
|
20230615,102500,111274510,5700,5700,5700,5700,0
|
|
20230615,102400,111274510,5700,5700,5700,5700,0
|
|
20230615,102300,111274510,5700,5700,5700,5700,0
|
|
20230615,102200,111274510,5700,5700,5700,5700,105
|
|
20230615,102100,110676010,5690,5700,5700,5690,558
|
|
20230615,102000,107495790,5700,5700,5700,5700,152
|
|
20230615,101900,106629390,5700,5700,5700,5700,0
|
|
20230615,101800,106629390,5700,5700,5700,5700,1369
|
|
20230615,101700,98826090,5710,5710,5710,5710,654
|
|
20230615,101600,95091750,5720,5720,5720,5720,138
|
|
20230615,101500,94302390,5720,5720,5720,5720,81
|
|
20230615,101400,93839070,5720,5720,5720,5720,1000
|
|
20230615,101300,88119070,5730,5730,5730,5730,99
|
|
20230615,101200,87551800,5730,5730,5730,5730,0
|
|
20230615,101100,87551800,5730,5730,5730,5730,0
|
|
20230615,101000,87551800,5730,5730,5730,5730,1
|
|
20230615,100900,87546070,5740,5740,5740,5740,0
|
|
20230615,100800,87546070,5740,5740,5740,5740,32
|
|
20230615,100700,87362390,5750,5740,5750,5740,22
|
|
20230615,100600,87236010,5730,5730,5730,5730,332
|
|
20230615,100500,85333650,5750,5750,5750,5750,0
|
|
20230615,100400,85333650,5750,5750,5750,5750,0
|
|
20230615,100300,85333650,5750,5750,5750,5750,0
|
|
20230615,100200,85333650,5750,5750,5750,5750,0
|
|
20230615,100100,85333650,5750,5750,5750,5750,0
|
|
20230615,100000,85333650,5750,5750,5750,5750,1
|
|
20230615,095900,85327900,5750,5750,5750,5750,70
|
|
20230615,095800,84925400,5750,5750,5750,5750,0
|
|
20230615,095700,84925400,5750,5750,5750,5750,1
|
|
20230615,095600,84919650,5750,5750,5750,5750,7
|
|
20230615,095500,84879400,5750,5750,5750,5750,5
|
|
20230615,095400,84850650,5740,5740,5740,5740,0
|
|
20230615,095300,84850650,5740,5740,5740,5740,0
|
|
20230615,095200,84850650,5740,5740,5740,5740,0
|
|
20230615,095100,84850650,5740,5740,5740,5740,0
|
|
20230615,095000,84850650,5740,5740,5740,5740,0
|
|
20230615,094900,84850650,5740,5740,5740,5740,0
|
|
20230615,094800,84850650,5740,5740,5740,5740,0
|
|
20230615,094700,84850650,5740,5740,5740,5740,0
|
|
20230615,094600,84850650,5740,5740,5740,5740,1
|
|
20230615,094500,84844910,5750,5740,5750,5740,20
|
|
20230615,094400,84729920,5730,5740,5740,5730,521
|
|
20230615,094300,81743640,5740,5740,5740,5740,0
|
|
20230615,094200,81743640,5740,5740,5750,5740,220
|
|
20230615,094100,80479840,5750,5740,5750,5740,406
|
|
20230615,094000,78145400,5740,5740,5740,5740,0
|
|
20230615,093900,78145400,5740,5740,5740,5740,2
|
|
20230615,093800,78133920,5740,5740,5740,5740,2
|
|
20230615,093700,78122440,5740,5740,5740,5740,219
|
|
20230615,093600,76865380,5740,5750,5750,5740,4
|
|
20230615,093500,76842390,5750,5750,5750,5750,0
|
|
20230615,093400,76842390,5750,5750,5750,5750,0
|
|
20230615,093300,76842390,5750,5750,5750,5750,132
|
|
20230615,093200,76083390,5750,5750,5750,5750,5
|
|
20230615,093100,76054640,5750,5750,5750,5750,0
|
|
20230615,093000,76054640,5750,5750,5750,5750,0
|
|
20230615,092900,76054640,5750,5750,5750,5750,3
|
|
20230615,092800,76037390,5750,5750,5750,5750,216
|
|
20230615,092700,74795390,5750,5750,5750,5750,0
|
|
20230615,092600,74795390,5750,5750,5750,5750,16
|
|
20230615,092500,74703390,5750,5750,5750,5750,0
|
|
20230615,092400,74703390,5750,5750,5750,5750,134
|
|
20230615,092300,73932890,5750,5750,5750,5750,20
|
|
20230615,092200,73817890,5740,5740,5740,5740,0
|
|
20230615,092100,73817890,5740,5740,5740,5740,28
|
|
20230615,092000,73657170,5750,5750,5750,5750,20
|
|
20230615,091900,73542170,5750,5750,5750,5750,0
|
|
20230615,091800,73542170,5750,5740,5750,5740,21
|
|
20230615,091700,73421620,5740,5740,5740,5740,17
|
|
20230615,091600,73324040,5760,5760,5760,5760,450
|
|
20230615,091500,70732040,5760,5740,5760,5740,474
|
|
20230615,091400,68010740,5740,5740,5740,5740,100
|
|
20230615,091300,67436740,5740,5740,5740,5740,401
|
|
20230615,091200,65135000,5710,5710,5710,5710,0
|
|
20230615,091100,65135000,5710,5710,5710,5710,18
|
|
20230615,091000,65032220,5710,5710,5710,5710,0
|
|
20230615,090900,65032220,5710,5700,5710,5700,141
|
|
20230615,090800,64227680,5700,5710,5720,5700,2217
|
|
20230615,090700,51589290,5700,5700,5700,5700,0
|
|
20230615,090600,51589290,5700,5730,5730,5700,24
|
|
20230615,090500,51451850,5730,5710,5730,5710,5
|
|
20230615,090400,51423220,5700,5710,5710,5700,300
|
|
20230615,090300,49711220,5700,5700,5710,5700,1807
|
|
20230615,090200,39408660,5700,5710,5710,5700,3153
|
|
20230615,090100,21436060,5700,5740,5740,5700,2051
|
|
20230615,090000,9730920,5730,5740,5780,5730,1673
|