680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201700,335108620,2085,2085,2085,2085,858
|
|
20230615,201600,335108620,2085,2085,2085,2085,0
|
|
20230615,201500,335108620,2085,2085,2085,2085,0
|
|
20230615,201400,335108620,2085,2085,2085,2085,0
|
|
20230615,201300,335108620,2085,2085,2085,2085,0
|
|
20230615,201200,335108620,2085,2085,2085,2085,0
|
|
20230615,201100,335108620,2085,2085,2085,2085,0
|
|
20230615,201000,335108620,2085,2085,2085,2085,0
|
|
20230615,200900,335108620,2085,2085,2085,2085,0
|
|
20230615,200800,335108620,2085,2085,2085,2085,0
|
|
20230615,200700,335108620,2085,2085,2085,2085,0
|
|
20230615,200600,335108620,2085,2085,2085,2085,0
|
|
20230615,200500,335108620,2085,2085,2085,2085,0
|
|
20230615,200400,335108620,2085,2085,2085,2085,0
|
|
20230615,200300,335108620,2085,2085,2085,2085,0
|
|
20230615,200200,335108620,2085,2085,2085,2085,0
|
|
20230615,200100,335108620,2085,2085,2085,2085,0
|
|
20230615,200000,335108620,2085,2085,2085,2085,0
|
|
20230615,195900,335108620,2085,2085,2085,2085,0
|
|
20230615,195800,335108620,2085,2085,2085,2085,0
|
|
20230615,195700,335108620,2085,2085,2085,2085,0
|
|
20230615,195600,335108620,2085,2085,2085,2085,0
|
|
20230615,195500,335108620,2085,2085,2085,2085,0
|
|
20230615,195400,335108620,2085,2085,2085,2085,0
|
|
20230615,195300,335108620,2085,2085,2085,2085,0
|
|
20230615,195200,335108620,2085,2085,2085,2085,0
|
|
20230615,195100,335108620,2085,2085,2085,2085,0
|
|
20230615,195000,335108620,2085,2085,2085,2085,0
|
|
20230615,194900,335108620,2085,2085,2085,2085,0
|
|
20230615,194800,335108620,2085,2085,2085,2085,0
|
|
20230615,194700,335108620,2085,2085,2085,2085,858
|
|
20230615,194600,335108620,2085,2085,2085,2085,0
|
|
20230615,194500,335108620,2085,2085,2085,2085,0
|
|
20230615,194400,335108620,2085,2085,2085,2085,0
|
|
20230615,194300,335108620,2085,2085,2085,2085,0
|
|
20230615,194200,335108620,2085,2085,2085,2085,0
|
|
20230615,194100,335108620,2085,2085,2085,2085,0
|
|
20230615,194000,335108620,2085,2085,2085,2085,0
|
|
20230615,193900,335108620,2085,2085,2085,2085,0
|
|
20230615,193800,335108620,2085,2085,2085,2085,0
|
|
20230615,193700,335108620,2085,2085,2085,2085,0
|
|
20230615,193600,335108620,2085,2085,2085,2085,0
|
|
20230615,193500,335108620,2085,2085,2085,2085,0
|
|
20230615,193400,335108620,2085,2085,2085,2085,0
|
|
20230615,193300,335108620,2085,2085,2085,2085,0
|
|
20230615,193200,335108620,2085,2085,2085,2085,0
|
|
20230615,193100,335108620,2085,2085,2085,2085,0
|
|
20230615,193000,335108620,2085,2085,2085,2085,0
|
|
20230615,192900,335108620,2085,2085,2085,2085,0
|
|
20230615,192800,335108620,2085,2085,2085,2085,0
|
|
20230615,192700,335108620,2085,2085,2085,2085,0
|
|
20230615,192600,335108620,2085,2085,2085,2085,0
|
|
20230615,192500,335108620,2085,2085,2085,2085,0
|
|
20230615,192400,335108620,2085,2085,2085,2085,0
|
|
20230615,192300,335108620,2085,2085,2085,2085,0
|
|
20230615,192200,335108620,2085,2085,2085,2085,0
|
|
20230615,192100,335108620,2085,2085,2085,2085,0
|
|
20230615,192000,335108620,2085,2085,2085,2085,0
|
|
20230615,191900,335108620,2085,2085,2085,2085,0
|
|
20230615,191800,335108620,2085,2085,2085,2085,0
|
|
20230615,191700,335108620,2085,2085,2085,2085,858
|
|
20230615,191600,335108620,2085,2085,2085,2085,0
|
|
20230615,191500,335108620,2085,2085,2085,2085,0
|
|
20230615,191400,335108620,2085,2085,2085,2085,0
|
|
20230615,191300,335108620,2085,2085,2085,2085,0
|
|
20230615,191200,335108620,2085,2085,2085,2085,0
|
|
20230615,191100,335108620,2085,2085,2085,2085,0
|
|
20230615,191000,335108620,2085,2085,2085,2085,0
|
|
20230615,190900,335108620,2085,2085,2085,2085,0
|
|
20230615,190800,335108620,2085,2085,2085,2085,0
|
|
20230615,190700,335108620,2085,2085,2085,2085,0
|
|
20230615,190600,335108620,2085,2085,2085,2085,0
|
|
20230615,190500,335108620,2085,2085,2085,2085,0
|
|
20230615,190400,335108620,2085,2085,2085,2085,0
|
|
20230615,190300,335108620,2085,2085,2085,2085,0
|
|
20230615,190200,335108620,2085,2085,2085,2085,0
|
|
20230615,190100,335108620,2085,2085,2085,2085,0
|
|
20230615,190000,335108620,2085,2085,2085,2085,0
|
|
20230615,185900,335108620,2085,2085,2085,2085,0
|
|
20230615,185800,335108620,2085,2085,2085,2085,0
|
|
20230615,185700,335108620,2085,2085,2085,2085,0
|
|
20230615,185600,335108620,2085,2085,2085,2085,0
|
|
20230615,185500,335108620,2085,2085,2085,2085,0
|
|
20230615,185400,335108620,2085,2085,2085,2085,0
|
|
20230615,185300,335108620,2085,2085,2085,2085,0
|
|
20230615,185200,335108620,2085,2085,2085,2085,0
|
|
20230615,185100,335108620,2085,2085,2085,2085,0
|
|
20230615,185000,335108620,2085,2085,2085,2085,0
|
|
20230615,184900,335108620,2085,2085,2085,2085,0
|
|
20230615,184800,335108620,2085,2085,2085,2085,0
|
|
20230615,184700,335108620,2085,2085,2085,2085,858
|
|
20230615,184600,335108620,2085,2085,2085,2085,0
|
|
20230615,184500,335108620,2085,2085,2085,2085,0
|
|
20230615,184400,335108620,2085,2085,2085,2085,0
|
|
20230615,184300,335108620,2085,2085,2085,2085,0
|
|
20230615,184200,335108620,2085,2085,2085,2085,0
|
|
20230615,184100,335108620,2085,2085,2085,2085,0
|
|
20230615,184000,335108620,2085,2085,2085,2085,0
|
|
20230615,183900,335108620,2085,2085,2085,2085,0
|
|
20230615,183800,335108620,2085,2085,2085,2085,0
|
|
20230615,183700,335108620,2085,2085,2085,2085,0
|
|
20230615,183600,335108620,2085,2085,2085,2085,0
|
|
20230615,183500,335108620,2085,2085,2085,2085,0
|
|
20230615,183400,335108620,2085,2085,2085,2085,0
|
|
20230615,183300,335108620,2085,2085,2085,2085,0
|
|
20230615,183200,335108620,2085,2085,2085,2085,0
|
|
20230615,183100,335108620,2085,2085,2085,2085,0
|
|
20230615,183000,335108620,2085,2085,2085,2085,0
|
|
20230615,182900,335108620,2085,2085,2085,2085,0
|
|
20230615,182800,335108620,2085,2085,2085,2085,0
|
|
20230615,182700,335108620,2085,2085,2085,2085,0
|
|
20230615,182600,335108620,2085,2085,2085,2085,0
|
|
20230615,182500,335108620,2085,2085,2085,2085,0
|
|
20230615,182400,335108620,2085,2085,2085,2085,0
|
|
20230615,182300,335108620,2085,2085,2085,2085,0
|
|
20230615,182200,335108620,2085,2085,2085,2085,0
|
|
20230615,182100,335108620,2085,2085,2085,2085,0
|
|
20230615,182000,335108620,2085,2085,2085,2085,0
|
|
20230615,181900,335108620,2085,2085,2085,2085,0
|
|
20230615,181800,335108620,2085,2085,2085,2085,0
|
|
20230615,181700,335108620,2085,2085,2085,2085,858
|
|
20230615,181600,335108620,2085,2085,2085,2085,0
|
|
20230615,181500,335108620,2085,2085,2085,2085,0
|
|
20230615,181400,335108620,2085,2085,2085,2085,0
|
|
20230615,181300,335108620,2085,2085,2085,2085,0
|
|
20230615,181200,335108620,2085,2085,2085,2085,0
|
|
20230615,181100,335108620,2085,2085,2085,2085,0
|
|
20230615,181000,335108620,2085,2085,2085,2085,0
|
|
20230615,180900,335108620,2085,2085,2085,2085,0
|
|
20230615,180800,335108620,2085,2085,2085,2085,0
|
|
20230615,180700,335108620,2085,2085,2085,2085,0
|
|
20230615,180600,335108620,2085,2085,2085,2085,0
|
|
20230615,180500,335108620,2085,2085,2085,2085,0
|
|
20230615,180400,335108620,2085,2085,2085,2085,0
|
|
20230615,180300,335108620,2085,2085,2085,2085,0
|
|
20230615,180200,335108620,2085,2085,2085,2085,0
|
|
20230615,180100,335108620,2085,2085,2085,2085,0
|
|
20230615,180000,335108620,2085,2085,2085,2085,0
|
|
20230615,175900,335108620,2085,2085,2085,2085,0
|
|
20230615,175800,335108620,2085,2085,2085,2085,0
|
|
20230615,175700,335108620,2085,2085,2085,2085,0
|
|
20230615,175600,335108620,2085,2085,2085,2085,0
|
|
20230615,175500,335108620,2085,2085,2085,2085,0
|
|
20230615,175400,335108620,2085,2085,2085,2085,0
|
|
20230615,175300,335108620,2085,2085,2085,2085,0
|
|
20230615,175200,335108620,2085,2085,2085,2085,0
|
|
20230615,175100,335108620,2085,2085,2085,2085,0
|
|
20230615,175000,335108620,2085,2085,2085,2085,0
|
|
20230615,174900,335108620,2085,2085,2085,2085,0
|
|
20230615,174800,335108620,2085,2085,2085,2085,0
|
|
20230615,174700,335108620,2085,2085,2085,2085,858
|
|
20230615,174600,335108620,2085,2085,2085,2085,0
|
|
20230615,174500,335108620,2085,2085,2085,2085,0
|
|
20230615,174400,335108620,2085,2085,2085,2085,0
|
|
20230615,174300,335108620,2085,2085,2085,2085,0
|
|
20230615,174200,335108620,2085,2085,2085,2085,0
|
|
20230615,174100,335108620,2085,2085,2085,2085,0
|
|
20230615,174000,335108620,2085,2085,2085,2085,0
|
|
20230615,173900,335108620,2085,2085,2085,2085,0
|
|
20230615,173800,335108620,2085,2085,2085,2085,0
|
|
20230615,173700,335108620,2085,2085,2085,2085,0
|
|
20230615,173600,335108620,2085,2085,2085,2085,0
|
|
20230615,173500,335108620,2085,2085,2085,2085,0
|
|
20230615,173400,335108620,2085,2085,2085,2085,0
|
|
20230615,173300,335108620,2085,2085,2085,2085,0
|
|
20230615,173200,335108620,2085,2085,2085,2085,0
|
|
20230615,173100,335108620,2085,2085,2085,2085,0
|
|
20230615,173000,335108620,2085,2085,2085,2085,0
|
|
20230615,172900,335108620,2085,2085,2085,2085,0
|
|
20230615,172800,335108620,2085,2085,2085,2085,0
|
|
20230615,172700,335108620,2085,2085,2085,2085,0
|
|
20230615,172600,335108620,2085,2085,2085,2085,0
|
|
20230615,172500,335108620,2085,2085,2085,2085,0
|
|
20230615,172400,335108620,2085,2085,2085,2085,0
|
|
20230615,172300,335108620,2085,2085,2085,2085,0
|
|
20230615,172200,335108620,2085,2085,2085,2085,0
|
|
20230615,172100,335108620,2085,2085,2085,2085,0
|
|
20230615,172000,335108620,2085,2085,2085,2085,0
|
|
20230615,171900,335108620,2085,2085,2085,2085,0
|
|
20230615,171800,335108620,2085,2085,2085,2085,0
|
|
20230615,171700,335108620,2085,2085,2085,2085,858
|
|
20230615,171600,335108620,2085,2085,2085,2085,0
|
|
20230615,171500,335108620,2085,2085,2085,2085,0
|
|
20230615,171400,335108620,2085,2085,2085,2085,0
|
|
20230615,171300,335108620,2085,2085,2085,2085,0
|
|
20230615,171200,335108620,2085,2085,2085,2085,0
|
|
20230615,171100,335108620,2085,2085,2085,2085,0
|
|
20230615,171000,335108620,2085,2085,2085,2085,0
|
|
20230615,170900,335108620,2085,2085,2085,2085,0
|
|
20230615,170800,335108620,2085,2085,2085,2085,0
|
|
20230615,170700,335108620,2085,2085,2085,2085,0
|
|
20230615,170600,335108620,2085,2085,2085,2085,0
|
|
20230615,170500,335108620,2085,2085,2085,2085,0
|
|
20230615,170400,335108620,2085,2085,2085,2085,0
|
|
20230615,170300,335108620,2085,2085,2085,2085,0
|
|
20230615,170200,335108620,2085,2085,2085,2085,0
|
|
20230615,170100,335108620,2085,2085,2085,2085,0
|
|
20230615,170000,335108620,2085,2085,2085,2085,0
|
|
20230615,165900,335108620,2085,2085,2085,2085,0
|
|
20230615,165800,335108620,2085,2085,2085,2085,0
|
|
20230615,165700,335108620,2085,2085,2085,2085,0
|
|
20230615,165600,335108620,2085,2085,2085,2085,0
|
|
20230615,165500,335108620,2085,2085,2085,2085,0
|
|
20230615,165400,335108620,2085,2085,2085,2085,0
|
|
20230615,165300,335108620,2085,2085,2085,2085,0
|
|
20230615,165200,335108620,2085,2085,2085,2085,0
|
|
20230615,165100,335108620,2085,2085,2085,2085,0
|
|
20230615,165000,335108620,2085,2085,2085,2085,0
|
|
20230615,164900,335108620,2085,2085,2085,2085,0
|
|
20230615,164800,335108620,2085,2085,2085,2085,0
|
|
20230615,164700,335108620,2085,2085,2085,2085,858
|
|
20230615,164600,335108620,2085,2085,2085,2085,0
|
|
20230615,164500,335108620,2085,2085,2085,2085,0
|
|
20230615,164400,335108620,2085,2085,2085,2085,0
|
|
20230615,164300,335108620,2085,2085,2085,2085,0
|
|
20230615,164200,335108620,2085,2085,2085,2085,0
|
|
20230615,164100,335108620,2085,2085,2085,2085,0
|
|
20230615,164000,335108620,2085,2085,2085,2085,0
|
|
20230615,163900,335108620,2085,2085,2085,2085,0
|
|
20230615,163800,335108620,2085,2085,2085,2085,0
|
|
20230615,163700,335108620,2085,2085,2085,2085,0
|
|
20230615,163600,335108620,2085,2085,2085,2085,0
|
|
20230615,163500,335108620,2085,2085,2085,2085,0
|
|
20230615,163400,335108620,2085,2085,2085,2085,0
|
|
20230615,163300,335108620,2085,2085,2085,2085,0
|
|
20230615,163200,335108620,2085,2085,2085,2085,0
|
|
20230615,163100,335108620,2085,2085,2085,2085,0
|
|
20230615,163000,335108620,2085,2085,2085,2085,0
|
|
20230615,162900,335108620,2085,2085,2085,2085,0
|
|
20230615,162800,335108620,2085,2085,2085,2085,0
|
|
20230615,162700,335108620,2085,2085,2085,2085,0
|
|
20230615,162600,335108620,2085,2085,2085,2085,0
|
|
20230615,162500,335108620,2085,2085,2085,2085,0
|
|
20230615,162400,335108620,2085,2085,2085,2085,0
|
|
20230615,162300,335108620,2085,2085,2085,2085,0
|
|
20230615,162200,335108620,2085,2085,2085,2085,0
|
|
20230615,162100,335108620,2085,2085,2085,2085,0
|
|
20230615,162000,335108620,2085,2085,2085,2085,0
|
|
20230615,161900,335108620,2085,2085,2085,2085,0
|
|
20230615,161800,335108620,2085,2085,2085,2085,0
|
|
20230615,161700,335108620,2085,2085,2085,2085,858
|
|
20230615,161600,335108620,2085,2085,2085,2085,0
|
|
20230615,161500,335108620,2085,2085,2085,2085,0
|
|
20230615,161400,335108620,2085,2085,2085,2085,0
|
|
20230615,161300,335108620,2085,2085,2085,2085,0
|
|
20230615,161200,335108620,2085,2085,2085,2085,0
|
|
20230615,161100,335108620,2085,2085,2085,2085,0
|
|
20230615,161000,335108620,2085,2085,2085,2085,0
|
|
20230615,160900,335108620,2085,2085,2085,2085,0
|
|
20230615,160800,335108620,2085,2085,2085,2085,0
|
|
20230615,160700,335108620,2085,2085,2085,2085,0
|
|
20230615,160600,335108620,2085,2085,2085,2085,0
|
|
20230615,160500,335108620,2085,2085,2085,2085,0
|
|
20230615,160400,335108620,2085,2085,2085,2085,0
|
|
20230615,160300,335108620,2085,2085,2085,2085,0
|
|
20230615,160200,335108620,2085,2085,2085,2085,0
|
|
20230615,160100,335108620,2085,2085,2085,2085,0
|
|
20230615,160000,335108620,2085,2085,2085,2085,0
|
|
20230615,155900,335108620,2085,2085,2085,2085,0
|
|
20230615,155800,335108620,2085,2085,2085,2085,0
|
|
20230615,155700,335108620,2085,2085,2085,2085,0
|
|
20230615,155600,335108620,2085,2085,2085,2085,0
|
|
20230615,155500,335108620,2085,2085,2085,2085,0
|
|
20230615,155400,335108620,2085,2085,2085,2085,0
|
|
20230615,155300,335108620,2085,2085,2085,2085,0
|
|
20230615,155200,335108620,2085,2085,2085,2085,0
|
|
20230615,155100,335108620,2085,2085,2085,2085,0
|
|
20230615,155000,335108620,2085,2085,2085,2085,0
|
|
20230615,154900,335108620,2085,2085,2085,2085,0
|
|
20230615,154800,335108620,2085,2085,2085,2085,0
|
|
20230615,154700,335108620,2085,2085,2085,2085,858
|
|
20230615,154600,335108620,2085,2085,2085,2085,0
|
|
20230615,154500,335108620,2085,2085,2085,2085,0
|
|
20230615,154400,335108620,2085,2085,2085,2085,0
|
|
20230615,154300,335108620,2085,2085,2085,2085,0
|
|
20230615,154200,335108620,2085,2085,2085,2085,0
|
|
20230615,154100,335108620,2085,2085,2085,2085,0
|
|
20230615,154000,335108620,2085,2085,2085,2085,0
|
|
20230615,153900,335108620,2085,2085,2085,2085,0
|
|
20230615,153800,335108620,2085,2085,2085,2085,0
|
|
20230615,153700,335108620,2085,2085,2085,2085,0
|
|
20230615,153600,335108620,2085,2085,2085,2085,0
|
|
20230615,153500,335108620,2085,2085,2085,2085,0
|
|
20230615,153400,335108620,2085,2085,2085,2085,0
|
|
20230615,153300,335108620,2085,2085,2085,2085,0
|
|
20230615,153200,335108620,2085,2085,2085,2085,0
|
|
20230615,153100,335108620,2085,2085,2085,2085,0
|
|
20230615,153000,335108620,2085,2085,2085,2085,858
|
|
20230615,152900,333319690,2085,2085,2085,2085,0
|
|
20230615,152800,333319690,2085,2085,2085,2085,0
|
|
20230615,152700,333319690,2085,2085,2085,2085,0
|
|
20230615,152600,333319690,2085,2085,2085,2085,0
|
|
20230615,152500,333319690,2085,2085,2085,2085,0
|
|
20230615,152400,333319690,2085,2085,2085,2085,0
|
|
20230615,152300,333319690,2085,2085,2085,2085,0
|
|
20230615,152200,333319690,2085,2085,2085,2085,0
|
|
20230615,152100,333319690,2085,2085,2085,2085,0
|
|
20230615,152000,333319690,2085,2085,2085,2085,0
|
|
20230615,151900,333319690,2085,2085,2085,2085,0
|
|
20230615,151800,333319690,2085,2085,2085,2085,0
|
|
20230615,151700,333319690,2085,2085,2085,2085,2
|
|
20230615,151600,333315520,2080,2085,2085,2080,22
|
|
20230615,151500,333269700,2080,2075,2085,2070,129
|
|
20230615,151400,333002490,2085,2085,2085,2085,3
|
|
20230615,151300,332996235,2085,2085,2085,2070,289
|
|
20230615,151200,332397915,2080,2090,2090,2080,128
|
|
20230615,151100,332131575,2090,2080,2090,2080,1799
|
|
20230615,151000,328389465,2080,2080,2080,2065,759
|
|
20230615,150900,326821625,2080,2070,2080,2070,74
|
|
20230615,150800,326668435,2080,2080,2080,2080,0
|
|
20230615,150700,326668435,2080,2080,2080,2080,0
|
|
20230615,150600,326668435,2080,2080,2080,2080,0
|
|
20230615,150500,326668435,2080,2080,2080,2080,0
|
|
20230615,150400,326668435,2080,2080,2080,2070,55
|
|
20230615,150300,326554535,2070,2070,2070,2070,11
|
|
20230615,150200,326531765,2070,2070,2070,2070,217
|
|
20230615,150100,326082575,2070,2080,2080,2070,775
|
|
20230615,150000,324478295,2070,2080,2080,2070,601
|
|
20230615,145900,323232390,2075,2075,2080,2075,10
|
|
20230615,145800,323211630,2080,2080,2080,2080,0
|
|
20230615,145700,323211630,2080,2075,2080,2075,524
|
|
20230615,145600,322121830,2080,2080,2080,2080,0
|
|
20230615,145500,322121830,2080,2080,2080,2080,0
|
|
20230615,145400,322121830,2080,2075,2080,2075,10
|
|
20230615,145300,322101060,2075,2075,2075,2075,0
|
|
20230615,145200,322101060,2075,2075,2075,2075,0
|
|
20230615,145100,322101060,2075,2075,2075,2075,2
|
|
20230615,145000,322096910,2070,2070,2070,2070,1
|
|
20230615,144900,322094840,2065,2065,2065,2065,1
|
|
20230615,144800,322092775,2080,2080,2080,2080,0
|
|
20230615,144700,322092775,2080,2080,2080,2080,0
|
|
20230615,144600,322092775,2080,2080,2080,2080,0
|
|
20230615,144500,322092775,2080,2080,2080,2080,0
|
|
20230615,144400,322092775,2080,2080,2080,2080,0
|
|
20230615,144300,322092775,2080,2080,2080,2080,0
|
|
20230615,144200,322092775,2080,2080,2080,2080,1
|
|
20230615,144100,322090695,2065,2065,2065,2065,25
|
|
20230615,144000,322039070,2080,2080,2080,2080,0
|
|
20230615,143900,322039070,2080,2080,2080,2080,0
|
|
20230615,143800,322039070,2080,2080,2080,2080,3
|
|
20230615,143700,322032830,2065,2070,2070,2065,515
|
|
20230615,143600,320967020,2075,2075,2075,2075,4
|
|
20230615,143500,320958720,2075,2075,2075,2075,724
|
|
20230615,143400,319456420,2075,2075,2075,2075,75
|
|
20230615,143300,319300795,2075,2070,2075,2070,1262
|
|
20230615,143200,316682285,2070,2070,2070,2070,5178
|
|
20230615,143100,305963825,2075,2075,2075,2075,50
|
|
20230615,143000,305860075,2070,2070,2070,2070,1
|
|
20230615,142900,305858005,2070,2075,2075,2070,30
|
|
20230615,142800,305795900,2070,2070,2070,2070,0
|
|
20230615,142700,305795900,2070,2070,2070,2070,0
|
|
20230615,142600,305795900,2070,2070,2070,2070,457
|
|
20230615,142500,304849910,2070,2070,2070,2070,400
|
|
20230615,142400,304021910,2070,2070,2070,2070,600
|
|
20230615,142300,302779910,2075,2075,2075,2075,15
|
|
20230615,142200,302748785,2075,2075,2075,2075,0
|
|
20230615,142100,302748785,2075,2075,2075,2075,0
|
|
20230615,142000,302748785,2075,2080,2080,2075,277
|
|
20230615,141900,302174000,2075,2075,2075,2075,0
|
|
20230615,141800,302174000,2075,2075,2075,2075,0
|
|
20230615,141700,302174000,2075,2080,2080,2075,110
|
|
20230615,141600,301945500,2080,2080,2080,2080,1000
|
|
20230615,141500,299865500,2080,2080,2080,2080,0
|
|
20230615,141400,299865500,2080,2080,2080,2080,0
|
|
20230615,141300,299865500,2080,2075,2080,2075,651
|
|
20230615,141200,298511425,2075,2075,2075,2075,869
|
|
20230615,141100,296708250,2070,2070,2070,2070,84
|
|
20230615,141000,296534370,2075,2075,2075,2075,0
|
|
20230615,140900,296534370,2075,2075,2075,2075,394
|
|
20230615,140800,295716820,2080,2075,2080,2075,1038
|
|
20230615,140700,293562965,2075,2075,2075,2075,0
|
|
20230615,140600,293562965,2075,2075,2075,2075,0
|
|
20230615,140500,293562965,2075,2075,2075,2075,834
|
|
20230615,140400,291832415,2075,2075,2075,2075,0
|
|
20230615,140300,291832415,2075,2075,2075,2075,100
|
|
20230615,140200,291624915,2075,2075,2075,2075,29
|
|
20230615,140100,291564740,2080,2075,2080,2075,705
|
|
20230615,140000,290101855,2075,2080,2080,2075,101
|
|
20230615,135900,289892270,2075,2075,2075,2075,1
|
|
20230615,135800,289890195,2080,2080,2080,2080,1
|
|
20230615,135700,289888115,2075,2075,2075,2075,200
|
|
20230615,135600,289473115,2070,2070,2070,2070,500
|
|
20230615,135500,288438115,2075,2075,2075,2075,0
|
|
20230615,135400,288438115,2075,2075,2075,2075,682
|
|
20230615,135300,287022965,2075,2075,2075,2075,0
|
|
20230615,135200,287022965,2075,2075,2075,2075,0
|
|
20230615,135100,287022965,2075,2075,2075,2075,500
|
|
20230615,135000,285985465,2075,2070,2075,2070,1281
|
|
20230615,134900,283329295,2070,2070,2070,2070,198
|
|
20230615,134800,282919435,2070,2070,2070,2070,500
|
|
20230615,134700,281884435,2070,2070,2070,2070,0
|
|
20230615,134600,281884435,2070,2070,2070,2070,100
|
|
20230615,134500,281677435,2070,2070,2070,2070,0
|
|
20230615,134400,281677435,2070,2070,2070,2070,0
|
|
20230615,134300,281677435,2070,2070,2070,2070,0
|
|
20230615,134200,281677435,2070,2070,2070,2070,0
|
|
20230615,134100,281677435,2070,2070,2070,2070,18
|
|
20230615,134000,281640175,2070,2070,2070,2070,18
|
|
20230615,133900,281602915,2070,2070,2070,2070,35
|
|
20230615,133800,281530465,2070,2070,2070,2070,0
|
|
20230615,133700,281530465,2070,2070,2070,2070,0
|
|
20230615,133600,281530465,2070,2070,2070,2070,0
|
|
20230615,133500,281530465,2070,2070,2070,2070,0
|
|
20230615,133400,281530465,2070,2070,2070,2070,30
|
|
20230615,133300,281468365,2070,2070,2070,2070,0
|
|
20230615,133200,281468365,2070,2070,2070,2070,0
|
|
20230615,133100,281468365,2070,2070,2070,2070,2
|
|
20230615,133000,281464225,2065,2065,2065,2065,0
|
|
20230615,132900,281464225,2065,2065,2065,2065,0
|
|
20230615,132800,281464225,2065,2065,2065,2065,37
|
|
20230615,132700,281387820,2070,2070,2070,2070,0
|
|
20230615,132600,281387820,2070,2070,2070,2070,0
|
|
20230615,132500,281387820,2070,2070,2070,2070,0
|
|
20230615,132400,281387820,2070,2070,2070,2070,0
|
|
20230615,132300,281387820,2070,2070,2070,2070,15
|
|
20230615,132200,281356770,2070,2070,2070,2070,283
|
|
20230615,132100,280770960,2070,2065,2070,2060,1941
|
|
20230615,132000,276766860,2075,2075,2075,2075,0
|
|
20230615,131900,276766860,2075,2070,2075,2070,5
|
|
20230615,131800,276756490,2065,2065,2065,2065,0
|
|
20230615,131700,276756490,2065,2065,2065,2065,30
|
|
20230615,131600,276694540,2065,2065,2065,2065,0
|
|
20230615,131500,276694540,2065,2065,2065,2065,0
|
|
20230615,131400,276694540,2065,2065,2065,2065,534
|
|
20230615,131300,275591830,2065,2065,2065,2065,466
|
|
20230615,131200,274629540,2075,2075,2075,2075,4
|
|
20230615,131100,274621240,2075,2075,2075,2075,0
|
|
20230615,131000,274621240,2075,2075,2075,2075,2
|
|
20230615,130900,274617090,2065,2065,2065,2065,306
|
|
20230615,130800,273985200,2070,2070,2070,2070,0
|
|
20230615,130700,273985200,2070,2070,2070,2070,151
|
|
20230615,130600,273672630,2070,2070,2070,2070,179
|
|
20230615,130500,273302100,2070,2070,2070,2070,0
|
|
20230615,130400,273302100,2070,2070,2070,2070,0
|
|
20230615,130300,273302100,2070,2070,2070,2070,0
|
|
20230615,130200,273302100,2070,2075,2075,2070,230
|
|
20230615,130100,272825850,2070,2070,2070,2070,767
|
|
20230615,130000,271238160,2070,2070,2070,2070,4
|
|
20230615,125900,271229880,2065,2070,2070,2065,2996
|
|
20230615,125800,265038160,2075,2075,2075,2075,0
|
|
20230615,125700,265038160,2075,2075,2075,2075,1
|
|
20230615,125600,265036085,2075,2075,2075,2075,0
|
|
20230615,125500,265036085,2075,2075,2075,2075,0
|
|
20230615,125400,265036085,2075,2075,2075,2075,4
|
|
20230615,125300,265027785,2070,2075,2075,2070,1273
|
|
20230615,125200,262392575,2075,2075,2075,2075,0
|
|
20230615,125100,262392575,2075,2075,2075,2075,0
|
|
20230615,125000,262392575,2075,2075,2075,2075,100
|
|
20230615,124900,262185075,2075,2075,2075,2075,0
|
|
20230615,124800,262185075,2075,2075,2075,2075,0
|
|
20230615,124700,262185075,2075,2075,2075,2075,0
|
|
20230615,124600,262185075,2075,2075,2075,2075,0
|
|
20230615,124500,262185075,2075,2075,2075,2075,1
|
|
20230615,124400,262183000,2075,2075,2075,2075,0
|
|
20230615,124300,262183000,2075,2075,2075,2075,0
|
|
20230615,124200,262183000,2075,2075,2075,2075,0
|
|
20230615,124100,262183000,2075,2075,2075,2075,0
|
|
20230615,124000,262183000,2075,2075,2075,2075,0
|
|
20230615,123900,262183000,2075,2075,2075,2075,0
|
|
20230615,123800,262183000,2075,2075,2075,2075,0
|
|
20230615,123700,262183000,2075,2075,2075,2075,0
|
|
20230615,123600,262183000,2075,2075,2075,2075,777
|
|
20230615,123500,260570725,2075,2070,2075,2070,2
|
|
20230615,123400,260566580,2065,2065,2065,2065,0
|
|
20230615,123300,260566580,2065,2065,2065,2065,160
|
|
20230615,123200,260236180,2070,2070,2070,2070,1937
|
|
20230615,123100,256226590,2060,2080,2080,2060,10500
|
|
20230615,123000,234553280,2085,2085,2085,2085,0
|
|
20230615,122900,234553280,2085,2085,2085,2085,50
|
|
20230615,122800,234449030,2085,2085,2085,2085,0
|
|
20230615,122700,234449030,2085,2070,2085,2070,1092
|
|
20230615,122600,232188440,2070,2070,2070,2070,0
|
|
20230615,122500,232188440,2070,2070,2070,2070,514
|
|
20230615,122400,231124460,2085,2085,2085,2085,1
|
|
20230615,122300,231122375,2065,2080,2080,2065,210
|
|
20230615,122200,230688070,2090,2085,2090,2065,9112
|
|
20230615,122100,211823685,2090,2085,2090,2085,4
|
|
20230615,122000,211815335,2090,2090,2090,2085,54
|
|
20230615,121900,211702705,2085,2085,2085,2085,4
|
|
20230615,121800,211694365,2085,2085,2085,2085,30
|
|
20230615,121700,211631815,2085,2085,2085,2085,2
|
|
20230615,121600,211627645,2075,2080,2080,2075,300
|
|
20230615,121500,211003935,2090,2090,2090,2090,0
|
|
20230615,121400,211003935,2090,2090,2090,2090,0
|
|
20230615,121300,211003935,2090,2090,2090,2090,0
|
|
20230615,121200,211003935,2090,2090,2090,2090,0
|
|
20230615,121100,211003935,2090,2090,2090,2090,0
|
|
20230615,121000,211003935,2090,2090,2090,2090,0
|
|
20230615,120900,211003935,2090,2090,2090,2090,49
|
|
20230615,120800,210901525,2090,2090,2090,2090,4
|
|
20230615,120700,210893165,2090,2090,2090,2090,0
|
|
20230615,120600,210893165,2090,2090,2090,2090,0
|
|
20230615,120500,210893165,2090,2090,2090,2090,1000
|
|
20230615,120400,208803165,2080,2080,2080,2080,0
|
|
20230615,120300,208803165,2080,2090,2090,2080,355
|
|
20230615,120200,208064465,2090,2090,2090,2090,2
|
|
20230615,120100,208060285,2080,2080,2080,2080,0
|
|
20230615,120000,208060285,2080,2095,2095,2080,1002
|
|
20230615,115900,205976025,2090,2090,2090,2090,10
|
|
20230615,115800,205955125,2095,2085,2095,2085,62
|
|
20230615,115700,205825835,2100,2100,2100,2100,2
|
|
20230615,115600,205821635,2095,2085,2095,2085,52
|
|
20230615,115500,205713165,2085,2085,2085,2085,428
|
|
20230615,115400,204820785,2085,2085,2085,2085,20
|
|
20230615,115300,204779085,2085,2085,2085,2085,80
|
|
20230615,115200,204612285,2085,2085,2085,2085,23
|
|
20230615,115100,204564330,2085,2085,2085,2085,10
|
|
20230615,115000,204543480,2085,2085,2085,2085,10
|
|
20230615,114900,204522630,2075,2075,2075,2075,0
|
|
20230615,114800,204522630,2075,2075,2075,2075,340
|
|
20230615,114700,203817130,2080,2080,2080,2080,551
|
|
20230615,114600,202671050,2080,2080,2080,2080,0
|
|
20230615,114500,202671050,2080,2080,2080,2080,1
|
|
20230615,114400,202668970,2085,2080,2085,2080,29
|
|
20230615,114300,202608550,2080,2080,2080,2080,0
|
|
20230615,114200,202608550,2080,2080,2080,2080,122
|
|
20230615,114100,202354790,2080,2080,2080,2080,0
|
|
20230615,114000,202354790,2080,2080,2080,2080,1929
|
|
20230615,113900,198342470,2080,2080,2080,2080,20
|
|
20230615,113800,198300870,2080,2080,2080,2080,0
|
|
20230615,113700,198300870,2080,2080,2080,2080,0
|
|
20230615,113600,198300870,2080,2080,2080,2080,0
|
|
20230615,113500,198300870,2080,2080,2080,2080,0
|
|
20230615,113400,198300870,2080,2080,2080,2080,0
|
|
20230615,113300,198300870,2080,2080,2080,2080,0
|
|
20230615,113200,198300870,2080,2080,2080,2080,3
|
|
20230615,113100,198294630,2080,2080,2080,2080,0
|
|
20230615,113000,198294630,2080,2080,2080,2080,0
|
|
20230615,112900,198294630,2080,2080,2080,2080,4
|
|
20230615,112800,198286310,2080,2075,2080,2075,60
|
|
20230615,112700,198161750,2075,2075,2075,2075,0
|
|
20230615,112600,198161750,2075,2075,2075,2075,312
|
|
20230615,112500,197514350,2075,2075,2075,2075,104
|
|
20230615,112400,197298550,2070,2075,2075,2070,78
|
|
20230615,112300,197137010,2075,2075,2075,2075,0
|
|
20230615,112200,197137010,2075,2075,2075,2075,100
|
|
20230615,112100,196929510,2075,2075,2075,2075,6070
|
|
20230615,112000,184334260,2080,2080,2080,2080,18
|
|
20230615,111900,184296820,2080,2075,2080,2075,2
|
|
20230615,111800,184292665,2080,2080,2080,2080,8
|
|
20230615,111700,184276025,2080,2075,2080,2075,1441
|
|
20230615,111600,181285945,2085,2085,2085,2075,6386
|
|
20230615,111500,168026875,2085,2085,2085,2080,22009
|
|
20230615,111400,122234790,2090,2090,2090,2090,2
|
|
20230615,111300,122230610,2090,2090,2090,2090,2
|
|
20230615,111200,122226430,2090,2090,2090,2090,3
|
|
20230615,111100,122220160,2085,2085,2085,2085,1229
|
|
20230615,111000,119657695,2090,2090,2090,2090,2
|
|
20230615,110900,119653515,2085,2085,2085,2085,2145
|
|
20230615,110800,115181190,2100,2100,2100,2100,0
|
|
20230615,110700,115181190,2100,2100,2100,2100,0
|
|
20230615,110600,115181190,2100,2100,2100,2100,0
|
|
20230615,110500,115181190,2100,2085,2100,2085,429
|
|
20230615,110400,114286710,2085,2085,2085,2085,120
|
|
20230615,110300,114036510,2100,2100,2100,2100,1
|
|
20230615,110200,114034410,2085,2085,2085,2085,0
|
|
20230615,110100,114034410,2085,2085,2085,2085,48
|
|
20230615,110000,113934330,2100,2100,2100,2100,0
|
|
20230615,105900,113934330,2100,2100,2100,2100,1
|
|
20230615,105800,113932230,2085,2085,2085,2085,453
|
|
20230615,105700,112987725,2085,2085,2085,2085,1
|
|
20230615,105600,112985640,2100,2100,2100,2100,4
|
|
20230615,105500,112977240,2100,2100,2100,2100,0
|
|
20230615,105400,112977240,2100,2085,2100,2085,51
|
|
20230615,105300,112870890,2085,2080,2085,2080,2763
|
|
20230615,105200,107110785,2085,2085,2085,2085,1378
|
|
20230615,105100,104237655,2085,2085,2085,2085,0
|
|
20230615,105000,104237655,2085,2085,2085,2085,100
|
|
20230615,104900,104029155,2085,2085,2085,2085,2000
|
|
20230615,104800,99859155,2100,2100,2100,2100,0
|
|
20230615,104700,99859155,2100,2100,2100,2100,0
|
|
20230615,104600,99859155,2100,2100,2100,2100,10
|
|
20230615,104500,99838155,2100,2100,2100,2100,19
|
|
20230615,104400,99798255,2100,2100,2100,2100,4
|
|
20230615,104300,99789855,2085,2100,2100,2085,35
|
|
20230615,104200,99716835,2100,2085,2100,2085,5504
|
|
20230615,104100,88240935,2100,2100,2100,2100,0
|
|
20230615,104000,88240935,2100,2100,2100,2100,0
|
|
20230615,103900,88240935,2100,2100,2100,2100,0
|
|
20230615,103800,88240935,2100,2085,2100,2085,21
|
|
20230615,103700,88197135,2085,2100,2100,2085,5
|
|
20230615,103600,88186650,2085,2085,2085,2085,400
|
|
20230615,103500,87352650,2100,2100,2100,2100,710
|
|
20230615,103400,85861650,2100,2100,2100,2085,5
|
|
20230615,103300,85851165,2095,2095,2095,2095,1993
|
|
20230615,103200,81675830,2095,2095,2095,2095,1
|
|
20230615,103100,81673735,2090,2085,2095,2085,13
|
|
20230615,103000,81646565,2085,2085,2085,2085,244
|
|
20230615,102900,81137825,2090,2090,2090,2090,0
|
|
20230615,102800,81137825,2090,2090,2090,2090,50
|
|
20230615,102700,81033325,2095,2095,2095,2095,0
|
|
20230615,102600,81033325,2095,2095,2095,2095,0
|
|
20230615,102500,81033325,2095,2095,2095,2085,111
|
|
20230615,102400,80800850,2095,2095,2095,2095,0
|
|
20230615,102300,80800850,2095,2095,2095,2095,1
|
|
20230615,102200,80798755,2085,2085,2085,2085,0
|
|
20230615,102100,80798755,2085,2085,2085,2085,948
|
|
20230615,102000,78822175,2095,2095,2095,2095,1
|
|
20230615,101900,78820080,2085,2085,2085,2085,1000
|
|
20230615,101800,76735080,2085,2085,2085,2085,138
|
|
20230615,101700,76447350,2090,2090,2090,2090,253
|
|
20230615,101600,75918580,2095,2095,2095,2095,0
|
|
20230615,101500,75918580,2095,2095,2095,2095,50
|
|
20230615,101400,75813830,2095,2095,2095,2095,0
|
|
20230615,101300,75813830,2095,2095,2095,2095,0
|
|
20230615,101200,75813830,2095,2090,2100,2085,7136
|
|
20230615,101100,60893900,2090,2090,2090,2090,1908
|
|
20230615,101000,56906180,2095,2090,2095,2090,2004
|
|
20230615,100900,52717800,2110,2100,2110,2090,5014
|
|
20230615,100800,42231490,2110,2105,2110,2105,15
|
|
20230615,100700,42199865,2100,2100,2100,2100,0
|
|
20230615,100600,42199865,2100,2100,2100,2100,0
|
|
20230615,100500,42199865,2100,2100,2100,2100,0
|
|
20230615,100400,42199865,2100,2100,2100,2100,499
|
|
20230615,100300,41151965,2110,2110,2110,2110,0
|
|
20230615,100200,41151965,2110,2110,2110,2110,10
|
|
20230615,100100,41130865,2095,2095,2095,2095,0
|
|
20230615,100000,41130865,2095,2095,2095,2095,0
|
|
20230615,095900,41130865,2095,2100,2100,2095,219
|
|
20230615,095800,40671430,2105,2105,2105,2105,0
|
|
20230615,095700,40671430,2105,2105,2105,2105,400
|
|
20230615,095600,39829430,2105,2105,2105,2105,0
|
|
20230615,095500,39829430,2105,2110,2110,2105,112
|
|
20230615,095400,39593610,2110,2110,2110,2110,238
|
|
20230615,095300,39091430,2100,2100,2100,2100,100
|
|
20230615,095200,38881430,2100,2100,2100,2100,0
|
|
20230615,095100,38881430,2100,2100,2100,2100,7
|
|
20230615,095000,38866730,2100,2100,2100,2100,200
|
|
20230615,094900,38446730,2110,2110,2110,2110,0
|
|
20230615,094800,38446730,2110,2110,2110,2110,0
|
|
20230615,094700,38446730,2110,2110,2110,2110,0
|
|
20230615,094600,38446730,2110,2110,2110,2110,4
|
|
20230615,094500,38438290,2100,2100,2100,2100,10
|
|
20230615,094400,38417290,2100,2100,2100,2100,20
|
|
20230615,094300,38375290,2100,2100,2110,2100,2844
|
|
20230615,094200,32400110,2110,2110,2110,2110,0
|
|
20230615,094100,32400110,2110,2110,2110,2110,0
|
|
20230615,094000,32400110,2110,2095,2110,2095,12
|
|
20230615,093900,32374820,2100,2100,2100,2100,1034
|
|
20230615,093800,30203420,2115,2115,2115,2115,0
|
|
20230615,093700,30203420,2115,2115,2115,2115,2
|
|
20230615,093600,30199190,2100,2110,2110,2100,1133
|
|
20230615,093500,27818295,2125,2125,2125,2125,0
|
|
20230615,093400,27818295,2125,2125,2125,2125,0
|
|
20230615,093300,27818295,2125,2125,2125,2125,0
|
|
20230615,093200,27818295,2125,2125,2125,2125,0
|
|
20230615,093100,27818295,2125,2125,2125,2125,0
|
|
20230615,093000,27818295,2125,2125,2125,2125,0
|
|
20230615,092900,27818295,2125,2125,2125,2100,1005
|
|
20230615,092800,25707670,2125,2125,2125,2125,4
|
|
20230615,092700,25699170,2120,2125,2125,2120,56
|
|
20230615,092600,25580445,2125,2125,2125,2125,0
|
|
20230615,092500,25580445,2125,2125,2125,2125,21
|
|
20230615,092400,25535820,2125,2100,2125,2100,16
|
|
20230615,092300,25502095,2125,2105,2125,2105,405
|
|
20230615,092200,24649470,2130,2120,2130,2120,763
|
|
20230615,092100,23029035,2125,2125,2130,2125,137
|
|
20230615,092000,22737905,2130,2125,2130,2125,1168
|
|
20230615,091900,20255900,2125,2125,2130,2125,170
|
|
20230615,091800,19894645,2125,2115,2125,2115,1998
|
|
20230615,091700,15657375,2100,2100,2115,2100,109
|
|
20230615,091600,15428415,2115,2110,2115,2100,301
|
|
20230615,091500,14795800,2115,2115,2115,2115,1
|
|
20230615,091400,14793685,2110,2110,2110,2110,771
|
|
20230615,091300,13166875,2110,2110,2110,2110,0
|
|
20230615,091200,13166875,2110,2110,2110,2110,4
|
|
20230615,091100,13158435,2110,2105,2110,2105,11
|
|
20230615,091000,13135275,2110,2110,2110,2110,1
|
|
20230615,090900,13133165,2110,2110,2110,2110,348
|
|
20230615,090800,12398885,2110,2110,2110,2110,201
|
|
20230615,090700,11974775,2105,2105,2105,2100,315
|
|
20230615,090600,11312275,2105,2110,2110,2105,109
|
|
20230615,090500,11082825,2110,2105,2110,2105,194
|
|
20230615,090400,10674445,2105,2105,2105,2105,0
|
|
20230615,090300,10674445,2105,2105,2105,2105,2
|
|
20230615,090200,10670235,2095,2095,2095,2095,0
|
|
20230615,090100,10670235,2095,2110,2110,2090,4865
|
|
20230615,090000,482220,2115,2115,2115,2115,228
|