598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185500,782375590,2055,2055,2055,2055,20664
|
|
20230626,185400,782375590,2055,2055,2055,2055,0
|
|
20230626,185300,782375590,2055,2055,2055,2055,0
|
|
20230626,185200,782375590,2055,2055,2055,2055,0
|
|
20230626,185100,782375590,2055,2055,2055,2055,0
|
|
20230626,185000,782375590,2055,2055,2055,2055,0
|
|
20230626,184900,782375590,2055,2055,2055,2055,0
|
|
20230626,184800,782375590,2055,2055,2055,2055,0
|
|
20230626,184700,782375590,2055,2055,2055,2055,0
|
|
20230626,184600,782375590,2055,2055,2055,2055,0
|
|
20230626,184500,782375590,2055,2055,2055,2055,0
|
|
20230626,184400,782375590,2055,2055,2055,2055,0
|
|
20230626,184300,782375590,2055,2055,2055,2055,0
|
|
20230626,184200,782375590,2055,2055,2055,2055,0
|
|
20230626,184100,782375590,2055,2055,2055,2055,0
|
|
20230626,184000,782375590,2055,2055,2055,2055,0
|
|
20230626,183900,782375590,2055,2055,2055,2055,0
|
|
20230626,183800,782375590,2055,2055,2055,2055,0
|
|
20230626,183700,782375590,2055,2055,2055,2055,0
|
|
20230626,183600,782375590,2055,2055,2055,2055,0
|
|
20230626,183500,782375590,2055,2055,2055,2055,0
|
|
20230626,183400,782375590,2055,2055,2055,2055,0
|
|
20230626,183300,782375590,2055,2055,2055,2055,0
|
|
20230626,183200,782375590,2055,2055,2055,2055,0
|
|
20230626,183100,782375590,2055,2055,2055,2055,0
|
|
20230626,183000,782375590,2055,2055,2055,2055,0
|
|
20230626,182900,782375590,2055,2055,2055,2055,0
|
|
20230626,182800,782375590,2055,2055,2055,2055,0
|
|
20230626,182700,782375590,2055,2055,2055,2055,0
|
|
20230626,182600,782375590,2055,2055,2055,2055,0
|
|
20230626,182500,782375590,2055,2055,2055,2055,20664
|
|
20230626,182400,782375590,2055,2055,2055,2055,0
|
|
20230626,182300,782375590,2055,2055,2055,2055,0
|
|
20230626,182200,782375590,2055,2055,2055,2055,0
|
|
20230626,182100,782375590,2055,2055,2055,2055,0
|
|
20230626,182000,782375590,2055,2055,2055,2055,0
|
|
20230626,181900,782375590,2055,2055,2055,2055,0
|
|
20230626,181800,782375590,2055,2055,2055,2055,0
|
|
20230626,181700,782375590,2055,2055,2055,2055,0
|
|
20230626,181600,782375590,2055,2055,2055,2055,0
|
|
20230626,181500,782375590,2055,2055,2055,2055,0
|
|
20230626,181400,782375590,2055,2055,2055,2055,0
|
|
20230626,181300,782375590,2055,2055,2055,2055,0
|
|
20230626,181200,782375590,2055,2055,2055,2055,0
|
|
20230626,181100,782375590,2055,2055,2055,2055,0
|
|
20230626,181000,782375590,2055,2055,2055,2055,0
|
|
20230626,180900,782375590,2055,2055,2055,2055,0
|
|
20230626,180800,782375590,2055,2055,2055,2055,0
|
|
20230626,180700,782375590,2055,2055,2055,2055,0
|
|
20230626,180600,782375590,2055,2055,2055,2055,0
|
|
20230626,180500,782375590,2055,2055,2055,2055,0
|
|
20230626,180400,782375590,2055,2055,2055,2055,0
|
|
20230626,180300,782375590,2055,2055,2055,2055,0
|
|
20230626,180200,782375590,2055,2055,2055,2055,0
|
|
20230626,180100,782375590,2055,2055,2055,2055,0
|
|
20230626,180000,782375590,2055,2055,2055,2055,0
|
|
20230626,175900,782375590,2055,2055,2055,2055,0
|
|
20230626,175800,782375590,2055,2055,2055,2055,0
|
|
20230626,175700,782375590,2055,2055,2055,2055,0
|
|
20230626,175600,782375590,2055,2055,2055,2055,0
|
|
20230626,175500,782375590,2055,2055,2055,2055,20664
|
|
20230626,175400,782375590,2055,2055,2055,2055,0
|
|
20230626,175300,782375590,2055,2055,2055,2055,0
|
|
20230626,175200,782375590,2055,2055,2055,2055,0
|
|
20230626,175100,782375590,2055,2055,2055,2055,0
|
|
20230626,175000,782375590,2055,2055,2055,2055,0
|
|
20230626,174900,782375590,2055,2055,2055,2055,0
|
|
20230626,174800,782375590,2055,2055,2055,2055,0
|
|
20230626,174700,782375590,2055,2055,2055,2055,0
|
|
20230626,174600,782375590,2055,2055,2055,2055,0
|
|
20230626,174500,782375590,2055,2055,2055,2055,0
|
|
20230626,174400,782375590,2055,2055,2055,2055,0
|
|
20230626,174300,782375590,2055,2055,2055,2055,0
|
|
20230626,174200,782375590,2055,2055,2055,2055,0
|
|
20230626,174100,782375590,2055,2055,2055,2055,0
|
|
20230626,174000,782375590,2055,2055,2055,2055,0
|
|
20230626,173900,782375590,2055,2055,2055,2055,0
|
|
20230626,173800,782375590,2055,2055,2055,2055,0
|
|
20230626,173700,782375590,2055,2055,2055,2055,0
|
|
20230626,173600,782375590,2055,2055,2055,2055,0
|
|
20230626,173500,782375590,2055,2055,2055,2055,0
|
|
20230626,173400,782375590,2055,2055,2055,2055,0
|
|
20230626,173300,782375590,2055,2055,2055,2055,0
|
|
20230626,173200,782375590,2055,2055,2055,2055,0
|
|
20230626,173100,782375590,2055,2055,2055,2055,0
|
|
20230626,173000,782375590,2055,2055,2055,2055,0
|
|
20230626,172900,782375590,2055,2055,2055,2055,0
|
|
20230626,172800,782375590,2055,2055,2055,2055,0
|
|
20230626,172700,782375590,2055,2055,2055,2055,0
|
|
20230626,172600,782375590,2055,2055,2055,2055,0
|
|
20230626,172500,782375590,2055,2055,2055,2055,20664
|
|
20230626,172400,782375590,2055,2055,2055,2055,0
|
|
20230626,172300,782375590,2055,2055,2055,2055,0
|
|
20230626,172200,782375590,2055,2055,2055,2055,0
|
|
20230626,172100,782375590,2055,2055,2055,2055,0
|
|
20230626,172000,782375590,2055,2055,2055,2055,0
|
|
20230626,171900,782375590,2055,2055,2055,2055,0
|
|
20230626,171800,782375590,2055,2055,2055,2055,0
|
|
20230626,171700,782375590,2055,2055,2055,2055,0
|
|
20230626,171600,782375590,2055,2055,2055,2055,0
|
|
20230626,171500,782375590,2055,2055,2055,2055,0
|
|
20230626,171400,782375590,2055,2055,2055,2055,0
|
|
20230626,171300,782375590,2055,2055,2055,2055,0
|
|
20230626,171200,782375590,2055,2055,2055,2055,0
|
|
20230626,171100,782375590,2055,2055,2055,2055,0
|
|
20230626,171000,782375590,2055,2055,2055,2055,0
|
|
20230626,170900,782375590,2055,2055,2055,2055,0
|
|
20230626,170800,782375590,2055,2055,2055,2055,0
|
|
20230626,170700,782375590,2055,2055,2055,2055,0
|
|
20230626,170600,782375590,2055,2055,2055,2055,0
|
|
20230626,170500,782375590,2055,2055,2055,2055,0
|
|
20230626,170400,782375590,2055,2055,2055,2055,0
|
|
20230626,170300,782375590,2055,2055,2055,2055,0
|
|
20230626,170200,782375590,2055,2055,2055,2055,0
|
|
20230626,170100,782375590,2055,2055,2055,2055,0
|
|
20230626,170000,782375590,2055,2055,2055,2055,0
|
|
20230626,165900,782375590,2055,2055,2055,2055,0
|
|
20230626,165800,782375590,2055,2055,2055,2055,0
|
|
20230626,165700,782375590,2055,2055,2055,2055,0
|
|
20230626,165600,782375590,2055,2055,2055,2055,0
|
|
20230626,165500,782375590,2055,2055,2055,2055,20664
|
|
20230626,165400,782375590,2055,2055,2055,2055,0
|
|
20230626,165300,782375590,2055,2055,2055,2055,0
|
|
20230626,165200,782375590,2055,2055,2055,2055,0
|
|
20230626,165100,782375590,2055,2055,2055,2055,0
|
|
20230626,165000,782375590,2055,2055,2055,2055,0
|
|
20230626,164900,782375590,2055,2055,2055,2055,0
|
|
20230626,164800,782375590,2055,2055,2055,2055,0
|
|
20230626,164700,782375590,2055,2055,2055,2055,0
|
|
20230626,164600,782375590,2055,2055,2055,2055,0
|
|
20230626,164500,782375590,2055,2055,2055,2055,0
|
|
20230626,164400,782375590,2055,2055,2055,2055,0
|
|
20230626,164300,782375590,2055,2055,2055,2055,0
|
|
20230626,164200,782375590,2055,2055,2055,2055,0
|
|
20230626,164100,782375590,2055,2055,2055,2055,0
|
|
20230626,164000,782375590,2055,2055,2055,2055,0
|
|
20230626,163900,782375590,2055,2055,2055,2055,0
|
|
20230626,163800,782375590,2055,2055,2055,2055,0
|
|
20230626,163700,782375590,2055,2055,2055,2055,0
|
|
20230626,163600,782375590,2055,2055,2055,2055,0
|
|
20230626,163500,782375590,2055,2055,2055,2055,0
|
|
20230626,163400,782375590,2055,2055,2055,2055,0
|
|
20230626,163300,782375590,2055,2055,2055,2055,0
|
|
20230626,163200,782375590,2055,2055,2055,2055,0
|
|
20230626,163100,782375590,2055,2055,2055,2055,0
|
|
20230626,163000,782375590,2055,2055,2055,2055,0
|
|
20230626,162900,782375590,2055,2055,2055,2055,0
|
|
20230626,162800,782375590,2055,2055,2055,2055,0
|
|
20230626,162700,782375590,2055,2055,2055,2055,0
|
|
20230626,162600,782375590,2055,2055,2055,2055,0
|
|
20230626,162500,782375590,2055,2055,2055,2055,20664
|
|
20230626,162400,782375590,2055,2055,2055,2055,0
|
|
20230626,162300,782375590,2055,2055,2055,2055,0
|
|
20230626,162200,782375590,2055,2055,2055,2055,0
|
|
20230626,162100,782375590,2055,2055,2055,2055,0
|
|
20230626,162000,782375590,2055,2055,2055,2055,0
|
|
20230626,161900,782375590,2055,2055,2055,2055,0
|
|
20230626,161800,782375590,2055,2055,2055,2055,0
|
|
20230626,161700,782375590,2055,2055,2055,2055,0
|
|
20230626,161600,782375590,2055,2055,2055,2055,0
|
|
20230626,161500,782375590,2055,2055,2055,2055,0
|
|
20230626,161400,782375590,2055,2055,2055,2055,0
|
|
20230626,161300,782375590,2055,2055,2055,2055,0
|
|
20230626,161200,782375590,2055,2055,2055,2055,0
|
|
20230626,161100,782375590,2055,2055,2055,2055,0
|
|
20230626,161000,782375590,2055,2055,2055,2055,0
|
|
20230626,160900,782375590,2055,2055,2055,2055,0
|
|
20230626,160800,782375590,2055,2055,2055,2055,0
|
|
20230626,160700,782375590,2055,2055,2055,2055,0
|
|
20230626,160600,782375590,2055,2055,2055,2055,0
|
|
20230626,160500,782375590,2055,2055,2055,2055,0
|
|
20230626,160400,782375590,2055,2055,2055,2055,0
|
|
20230626,160300,782375590,2055,2055,2055,2055,0
|
|
20230626,160200,782375590,2055,2055,2055,2055,0
|
|
20230626,160100,782375590,2055,2055,2055,2055,0
|
|
20230626,160000,782375590,2055,2055,2055,2055,0
|
|
20230626,155900,782375590,2055,2055,2055,2055,0
|
|
20230626,155800,782375590,2055,2055,2055,2055,0
|
|
20230626,155700,782375590,2055,2055,2055,2055,0
|
|
20230626,155600,782375590,2055,2055,2055,2055,0
|
|
20230626,155500,782375590,2055,2055,2055,2055,20664
|
|
20230626,155400,782375590,2055,2055,2055,2055,0
|
|
20230626,155300,782375590,2055,2055,2055,2055,0
|
|
20230626,155200,782375590,2055,2055,2055,2055,0
|
|
20230626,155100,782375590,2055,2055,2055,2055,0
|
|
20230626,155000,782375590,2055,2055,2055,2055,0
|
|
20230626,154900,782375590,2055,2055,2055,2055,0
|
|
20230626,154800,782375590,2055,2055,2055,2055,0
|
|
20230626,154700,782375590,2055,2055,2055,2055,0
|
|
20230626,154600,782375590,2055,2055,2055,2055,0
|
|
20230626,154500,782375590,2055,2055,2055,2055,0
|
|
20230626,154400,782375590,2055,2055,2055,2055,0
|
|
20230626,154300,782375590,2055,2055,2055,2055,0
|
|
20230626,154200,782375590,2055,2055,2055,2055,0
|
|
20230626,154100,782375590,2055,2055,2055,2055,0
|
|
20230626,154000,782375590,2055,2055,2055,2055,0
|
|
20230626,153900,782375590,2055,2055,2055,2055,0
|
|
20230626,153800,782375590,2055,2055,2055,2055,0
|
|
20230626,153700,782375590,2055,2055,2055,2055,0
|
|
20230626,153600,782375590,2055,2055,2055,2055,0
|
|
20230626,153500,782375590,2055,2055,2055,2055,0
|
|
20230626,153400,782375590,2055,2055,2055,2055,0
|
|
20230626,153300,782375590,2055,2055,2055,2055,0
|
|
20230626,153200,782375590,2055,2055,2055,2055,0
|
|
20230626,153100,782375590,2055,2055,2055,2055,0
|
|
20230626,153000,782375590,2055,2055,2055,2055,20664
|
|
20230626,152900,739911070,2065,2065,2065,2065,0
|
|
20230626,152800,739911070,2065,2065,2065,2065,0
|
|
20230626,152700,739911070,2065,2065,2065,2065,0
|
|
20230626,152600,739911070,2065,2065,2065,2065,0
|
|
20230626,152500,739911070,2065,2065,2065,2065,0
|
|
20230626,152400,739911070,2065,2065,2065,2065,0
|
|
20230626,152300,739911070,2065,2065,2065,2065,0
|
|
20230626,152200,739911070,2065,2065,2065,2065,0
|
|
20230626,152100,739911070,2065,2065,2065,2065,0
|
|
20230626,152000,739911070,2065,2065,2065,2065,0
|
|
20230626,151900,739911070,2065,2065,2065,2060,887
|
|
20230626,151800,738082565,2065,2060,2065,2060,1239
|
|
20230626,151700,735529995,2060,2060,2060,2060,5320
|
|
20230626,151600,724570795,2060,2065,2065,2060,262
|
|
20230626,151500,724030845,2065,2065,2065,2065,267
|
|
20230626,151400,723479490,2060,2065,2065,2060,166
|
|
20230626,151300,723137300,2065,2065,2065,2060,246
|
|
20230626,151200,722629810,2065,2065,2065,2065,46
|
|
20230626,151100,722534820,2065,2060,2065,2060,221
|
|
20230626,151000,722079330,2060,2060,2065,2055,2923
|
|
20230626,150900,716057790,2060,2055,2060,2055,124
|
|
20230626,150800,715802640,2055,2060,2060,2055,7522
|
|
20230626,150700,700342960,2060,2060,2060,2060,46
|
|
20230626,150600,700248200,2060,2055,2060,2055,246
|
|
20230626,150500,699742440,2060,2060,2060,2060,47
|
|
20230626,150400,699645620,2060,2060,2060,2060,56
|
|
20230626,150300,699530260,2060,2060,2060,2060,46
|
|
20230626,150200,699435500,2060,2055,2060,2055,246
|
|
20230626,150100,698929740,2060,2060,2060,2060,235
|
|
20230626,150000,698445640,2060,2060,2060,2060,58
|
|
20230626,145900,698326160,2065,2060,2065,2060,126
|
|
20230626,145800,698066370,2065,2065,2065,2065,46
|
|
20230626,145700,697971380,2065,2065,2065,2055,451
|
|
20230626,145600,697044070,2065,2060,2065,2060,1207
|
|
20230626,145500,694557415,2060,2050,2060,2050,49
|
|
20230626,145400,694456485,2055,2060,2060,2055,4146
|
|
20230626,145300,685935725,2055,2060,2060,2055,946
|
|
20230626,145200,683990965,2060,2055,2060,2055,6343
|
|
20230626,145100,670955770,2060,2060,2060,2060,296
|
|
20230626,145000,670346010,2060,2065,2065,2060,4652
|
|
20230626,144900,660762820,2065,2060,2065,2060,384
|
|
20230626,144800,659971550,2065,2060,2065,2060,246
|
|
20230626,144700,659464560,2065,2060,2065,2060,142
|
|
20230626,144600,659171800,2055,2060,2065,2055,648
|
|
20230626,144500,657837680,2065,2060,2065,2060,6246
|
|
20230626,144400,644970690,2065,2055,2065,2055,3047
|
|
20230626,144300,638693875,2055,2060,2060,2055,3409
|
|
20230626,144200,631688100,2065,2065,2065,2065,47
|
|
20230626,144100,631591045,2065,2060,2065,2055,2720
|
|
20230626,144000,625987965,2060,2060,2060,2060,46
|
|
20230626,143900,625893205,2060,2060,2060,2060,196
|
|
20230626,143800,625489445,2060,2060,2060,2060,46
|
|
20230626,143700,625394685,2060,2055,2060,2055,584
|
|
20230626,143600,624194330,2060,2060,2060,2060,61
|
|
20230626,143500,624068670,2065,2065,2065,2065,51
|
|
20230626,143400,623963355,2065,2060,2065,2060,98
|
|
20230626,143300,623761235,2060,2060,2060,2060,47
|
|
20230626,143200,623664415,2065,2060,2065,2060,2047
|
|
20230626,143100,619447510,2060,2060,2060,2060,46
|
|
20230626,143000,619352750,2060,2060,2060,2060,46
|
|
20230626,142900,619257990,2060,2060,2060,2060,48
|
|
20230626,142800,619159110,2050,2060,2060,2050,132
|
|
20230626,142700,618888035,2060,2060,2060,2060,46
|
|
20230626,142600,618793275,2060,2060,2060,2060,52
|
|
20230626,142500,618686155,2060,2060,2060,2060,46
|
|
20230626,142400,618591395,2060,2060,2060,2060,152
|
|
20230626,142300,618278275,2060,2050,2060,2050,52
|
|
20230626,142200,618171185,2050,2055,2055,2050,391
|
|
20230626,142100,617369405,2055,2050,2055,2050,740
|
|
20230626,142000,615852165,2055,2050,2055,2050,87
|
|
20230626,141900,615673580,2055,2055,2055,2055,47
|
|
20230626,141800,615576995,2055,2055,2055,2055,48
|
|
20230626,141700,615478355,2060,2060,2060,2060,47
|
|
20230626,141600,615381535,2060,2060,2060,2060,51
|
|
20230626,141500,615276475,2060,2055,2060,2055,1553
|
|
20230626,141400,612084820,2055,2050,2055,2050,4362
|
|
20230626,141300,603142410,2055,2055,2055,2055,46
|
|
20230626,141200,603047880,2055,2055,2055,2055,46
|
|
20230626,141100,602953350,2055,2055,2055,2055,46
|
|
20230626,141000,602858820,2060,2060,2060,2060,46
|
|
20230626,140900,602764060,2060,2055,2060,2050,97
|
|
20230626,140800,602564590,2060,2050,2060,2050,537
|
|
20230626,140700,601461030,2060,2050,2060,2050,4453
|
|
20230626,140600,592324870,2040,2045,2050,2035,5051
|
|
20230626,140500,582018455,2050,2050,2050,2050,702
|
|
20230626,140400,580579355,2050,2055,2055,2050,1983
|
|
20230626,140300,576513970,2055,2055,2055,2055,62
|
|
20230626,140200,576386560,2055,2055,2055,2055,46
|
|
20230626,140100,576292030,2060,2060,2060,2060,46
|
|
20230626,140000,576197270,2060,2050,2060,2050,2046
|
|
20230626,135900,572002510,2060,2060,2060,2060,0
|
|
20230626,135800,572002510,2060,2060,2060,2060,502
|
|
20230626,135700,570968390,2060,2060,2060,2060,0
|
|
20230626,135600,570968390,2060,2060,2060,2060,20
|
|
20230626,135500,570927190,2060,2060,2060,2050,6351
|
|
20230626,135400,557900790,2060,2060,2060,2060,0
|
|
20230626,135300,557900790,2060,2060,2060,2060,1
|
|
20230626,135200,557898730,2060,2060,2060,2060,20
|
|
20230626,135100,557857530,2065,2065,2065,2065,0
|
|
20230626,135000,557857530,2065,2065,2065,2065,549
|
|
20230626,134900,556723845,2060,2060,2060,2060,183
|
|
20230626,134800,556346865,2060,2060,2060,2060,6
|
|
20230626,134700,556334505,2055,2055,2055,2055,1
|
|
20230626,134600,556332450,2060,2060,2060,2060,2087
|
|
20230626,134500,552033230,2060,2060,2060,2060,500
|
|
20230626,134400,551003230,2065,2065,2065,2065,0
|
|
20230626,134300,551003230,2065,2065,2065,2065,0
|
|
20230626,134200,551003230,2065,2065,2065,2065,0
|
|
20230626,134100,551003230,2065,2065,2065,2065,1
|
|
20230626,134000,551001165,2065,2065,2065,2065,0
|
|
20230626,133900,551001165,2065,2065,2065,2065,1
|
|
20230626,133800,550999100,2065,2065,2065,2065,10
|
|
20230626,133700,550978450,2070,2070,2070,2070,0
|
|
20230626,133600,550978450,2070,2065,2070,2065,256
|
|
20230626,133500,550449805,2065,2065,2065,2065,500
|
|
20230626,133400,549417305,2065,2065,2065,2065,0
|
|
20230626,133300,549417305,2065,2060,2065,2060,237
|
|
20230626,133200,548929080,2060,2060,2060,2060,15
|
|
20230626,133100,548898180,2055,2055,2055,2055,160
|
|
20230626,133000,548569380,2065,2065,2065,2065,0
|
|
20230626,132900,548569380,2065,2065,2065,2065,2
|
|
20230626,132800,548565250,2065,2065,2065,2065,2
|
|
20230626,132700,548561120,2060,2065,2065,2060,2212
|
|
20230626,132600,544003145,2070,2070,2070,2070,0
|
|
20230626,132500,544003145,2070,2070,2070,2070,0
|
|
20230626,132400,544003145,2070,2070,2070,2070,0
|
|
20230626,132300,544003145,2070,2070,2070,2070,3016
|
|
20230626,132200,537760025,2065,2065,2065,2065,1
|
|
20230626,132100,537757960,2070,2070,2070,2070,165
|
|
20230626,132000,537416410,2070,2065,2070,2065,1103
|
|
20230626,131900,535138690,2070,2070,2070,2070,14
|
|
20230626,131800,535109710,2070,2070,2070,2060,52
|
|
20230626,131700,535002570,2070,2060,2070,2060,688
|
|
20230626,131600,533585235,2060,2060,2060,2060,17
|
|
20230626,131500,533550215,2070,2070,2070,2070,0
|
|
20230626,131400,533550215,2070,2070,2070,2070,0
|
|
20230626,131300,533550215,2070,2070,2070,2070,0
|
|
20230626,131200,533550215,2070,2070,2070,2070,0
|
|
20230626,131100,533550215,2070,2070,2070,2070,0
|
|
20230626,131000,533550215,2070,2070,2070,2070,1
|
|
20230626,130900,533548145,2070,2060,2070,2060,2054
|
|
20230626,130800,529316895,2070,2070,2070,2055,4720
|
|
20230626,130700,519602285,2070,2070,2070,2070,50
|
|
20230626,130600,519498785,2070,2070,2070,2070,0
|
|
20230626,130500,519498785,2070,2070,2070,2070,0
|
|
20230626,130400,519498785,2070,2075,2075,2070,615
|
|
20230626,130300,518225720,2075,2075,2075,2075,1
|
|
20230626,130200,518223645,2070,2075,2075,2070,512
|
|
20230626,130100,517163555,2075,2075,2075,2075,12
|
|
20230626,130000,517138655,2065,2065,2070,2065,1421
|
|
20230626,125900,514198905,2070,2070,2070,2070,0
|
|
20230626,125800,514198905,2070,2070,2070,2070,78
|
|
20230626,125700,514037445,2070,2070,2070,2070,1199
|
|
20230626,125600,511555515,2070,2075,2075,2070,501
|
|
20230626,125500,510518440,2065,2065,2065,2065,10
|
|
20230626,125400,510497790,2065,2075,2075,2065,300
|
|
20230626,125300,509878260,2065,2065,2065,2065,9
|
|
20230626,125200,509859675,2080,2080,2080,2080,0
|
|
20230626,125100,509859675,2080,2080,2080,2080,0
|
|
20230626,125000,509859675,2080,2075,2080,2075,100
|
|
20230626,124900,509651705,2080,2080,2080,2080,260
|
|
20230626,124800,509110905,2080,2075,2080,2075,2403
|
|
20230626,124700,504124670,2070,2070,2070,2070,100
|
|
20230626,124600,503917670,2070,2070,2070,2070,20
|
|
20230626,124500,503876270,2070,2070,2070,2070,1
|
|
20230626,124400,503874200,2075,2075,2075,2075,0
|
|
20230626,124300,503874200,2075,2070,2075,2055,20496
|
|
20230626,124200,461666040,2085,2085,2085,2085,0
|
|
20230626,124100,461666040,2085,2085,2085,2085,1
|
|
20230626,124000,461663955,2070,2085,2085,2070,701
|
|
20230626,123900,460212855,2070,2075,2075,2070,5000
|
|
20230626,123800,449860350,2085,2080,2085,2080,3
|
|
20230626,123700,449854100,2080,2080,2080,2080,655
|
|
20230626,123600,448491700,2085,2085,2085,2085,0
|
|
20230626,123500,448491700,2085,2085,2085,2085,0
|
|
20230626,123400,448491700,2085,2085,2085,2085,0
|
|
20230626,123300,448491700,2085,2085,2085,2085,1
|
|
20230626,123200,448489615,2070,2070,2070,2070,1
|
|
20230626,123100,448487545,2085,2080,2085,2080,124
|
|
20230626,123000,448229620,2080,2080,2080,2080,200
|
|
20230626,122900,447813620,2080,2085,2085,2080,140
|
|
20230626,122800,447522370,2085,2085,2085,2085,0
|
|
20230626,122700,447522370,2085,2085,2085,2085,4
|
|
20230626,122600,447514030,2085,2085,2085,2085,0
|
|
20230626,122500,447514030,2085,2085,2085,2085,24
|
|
20230626,122400,447463990,2085,2085,2085,2085,1
|
|
20230626,122300,447461905,2080,2080,2080,2080,151
|
|
20230626,122200,447147825,2080,2080,2080,2070,1464
|
|
20230626,122100,444103045,2080,2080,2080,2080,0
|
|
20230626,122000,444103045,2080,2080,2080,2080,12
|
|
20230626,121900,444078085,2080,2080,2080,2070,71
|
|
20230626,121800,443931085,2080,2085,2085,2080,3352
|
|
20230626,121700,436958830,2085,2085,2085,2085,0
|
|
20230626,121600,436958830,2085,2085,2085,2085,11
|
|
20230626,121500,436935895,2085,2085,2085,2085,1
|
|
20230626,121400,436933810,2080,2080,2080,2080,77
|
|
20230626,121300,436773650,2080,2080,2080,2080,200
|
|
20230626,121200,436357650,2080,2075,2080,2075,998
|
|
20230626,121100,434285110,2075,2080,2080,2075,1241
|
|
20230626,121000,431708830,2080,2080,2080,2080,21
|
|
20230626,120900,431665150,2085,2085,2085,2085,10
|
|
20230626,120800,431644300,2085,2085,2085,2085,0
|
|
20230626,120700,431644300,2085,2085,2085,2085,47
|
|
20230626,120600,431546305,2085,2085,2085,2085,83
|
|
20230626,120500,431373250,2085,2085,2085,2085,1
|
|
20230626,120400,431371165,2080,2080,2080,2080,320
|
|
20230626,120300,430705565,2085,2085,2085,2085,35
|
|
20230626,120200,430632590,2090,2090,2090,2090,1
|
|
20230626,120100,430630500,2085,2085,2085,2085,203
|
|
20230626,120000,430207245,2085,2085,2085,2085,8
|
|
20230626,115900,430190565,2085,2085,2085,2085,0
|
|
20230626,115800,430190565,2085,2085,2085,2085,3
|
|
20230626,115700,430184310,2090,2085,2095,2085,1020
|
|
20230626,115600,428056060,2085,2085,2085,2085,10
|
|
20230626,115500,428035210,2085,2080,2085,2080,44
|
|
20230626,115400,427943630,2080,2080,2080,2080,1
|
|
20230626,115300,427941550,2080,2080,2080,2080,41
|
|
20230626,115200,427856270,2075,2075,2075,2075,0
|
|
20230626,115100,427856270,2075,2080,2080,2075,14
|
|
20230626,115000,427827205,2080,2090,2090,2080,2060
|
|
20230626,114900,423536610,2085,2085,2085,2085,281
|
|
20230626,114800,422950725,2085,2085,2085,2085,72
|
|
20230626,114700,422800605,2090,2090,2090,2090,0
|
|
20230626,114600,422800605,2090,2090,2090,2090,1
|
|
20230626,114500,422798515,2090,2090,2090,2090,10
|
|
20230626,114400,422777615,2090,2090,2090,2090,0
|
|
20230626,114300,422777615,2090,2090,2090,2090,0
|
|
20230626,114200,422777615,2090,2090,2090,2090,509
|
|
20230626,114100,421713805,2090,2090,2090,2090,0
|
|
20230626,114000,421713805,2090,2085,2090,2085,308
|
|
20230626,113900,421070115,2090,2090,2090,2090,0
|
|
20230626,113800,421070115,2090,2090,2090,2090,200
|
|
20230626,113700,420652115,2090,2090,2090,2090,1
|
|
20230626,113600,420650025,2090,2090,2090,2090,300
|
|
20230626,113500,420023025,2090,2080,2090,2080,3
|
|
20230626,113400,420016770,2090,2090,2090,2090,0
|
|
20230626,113300,420016770,2090,2090,2090,2090,2370
|
|
20230626,113200,415063470,2090,2090,2090,2090,0
|
|
20230626,113100,415063470,2090,2085,2090,2085,500
|
|
20230626,113000,414019970,2090,2090,2090,2090,0
|
|
20230626,112900,414019970,2090,2090,2090,2090,0
|
|
20230626,112800,414019970,2090,2090,2090,2090,0
|
|
20230626,112700,414019970,2090,2090,2090,2090,8
|
|
20230626,112600,414003250,2085,2085,2085,2085,3333
|
|
20230626,112500,407053945,2080,2080,2080,2080,841
|
|
20230626,112400,405304665,2085,2080,2085,2080,2002
|
|
20230626,112300,401140495,2090,2090,2090,2090,500
|
|
20230626,112200,400095495,2090,2090,2090,2090,0
|
|
20230626,112100,400095495,2090,2090,2090,2090,8
|
|
20230626,112000,400078775,2085,2090,2090,2080,149
|
|
20230626,111900,399768345,2090,2080,2090,2080,109
|
|
20230626,111800,399541605,2080,2080,2090,2065,2548
|
|
20230626,111700,394245860,2080,2080,2080,2080,58
|
|
20230626,111600,394125220,2090,2080,2090,2080,154
|
|
20230626,111500,393804880,2080,2080,2080,2080,0
|
|
20230626,111400,393804880,2080,2080,2080,2080,5
|
|
20230626,111300,393794480,2080,2080,2080,2070,79
|
|
20230626,111200,393630780,2080,2080,2080,2080,29
|
|
20230626,111100,393570460,2080,2080,2080,2080,2
|
|
20230626,111000,393566300,2065,2080,2080,2065,4793
|
|
20230626,110900,383649575,2090,2090,2090,2090,0
|
|
20230626,110800,383649575,2090,2090,2090,2090,0
|
|
20230626,110700,383649575,2090,2090,2090,2090,15
|
|
20230626,110600,383618225,2090,2080,2090,2080,213
|
|
20230626,110500,383175055,2090,2090,2090,2080,909
|
|
20230626,110400,381284145,2090,2090,2090,2085,49
|
|
20230626,110300,381181785,2090,2090,2090,2090,2
|
|
20230626,110200,381177605,2090,2085,2090,2085,8
|
|
20230626,110100,381160910,2085,2090,2090,2085,753
|
|
20230626,110000,379590870,2100,2080,2100,2080,2185
|
|
20230626,105900,375025750,2080,2080,2080,2075,747
|
|
20230626,105800,373474725,2085,2085,2090,2075,2995
|
|
20230626,105700,367246570,2095,2095,2105,2080,11345
|
|
20230626,105600,343545045,2100,2095,2110,2090,4275
|
|
20230626,105500,334568360,2090,2105,2105,2090,1493
|
|
20230626,105400,331440270,2105,2090,2120,2080,14327
|
|
20230626,105300,301243430,2095,2085,2095,2085,2798
|
|
20230626,105200,295389210,2085,2085,2085,2085,2100
|
|
20230626,105100,291010710,2085,2075,2085,2075,8630
|
|
20230626,105000,273098175,2075,2075,2075,2075,2
|
|
20230626,104900,273094025,2075,2075,2075,2075,0
|
|
20230626,104800,273094025,2075,2075,2075,2075,0
|
|
20230626,104700,273094025,2075,2075,2075,2075,0
|
|
20230626,104600,273094025,2075,2075,2075,2070,6
|
|
20230626,104500,273081580,2070,2070,2070,2070,0
|
|
20230626,104400,273081580,2070,2070,2070,2070,0
|
|
20230626,104300,273081580,2070,2070,2070,2070,491
|
|
20230626,104200,272065210,2070,2070,2070,2070,0
|
|
20230626,104100,272065210,2070,2075,2075,2070,101
|
|
20230626,104000,271856135,2070,2070,2070,2070,100
|
|
20230626,103900,271649135,2075,2075,2075,2075,7
|
|
20230626,103800,271634610,2075,2075,2075,2075,5
|
|
20230626,103700,271624235,2075,2075,2075,2075,0
|
|
20230626,103600,271624235,2075,2070,2075,2070,520
|
|
20230626,103500,270545335,2075,2075,2075,2075,5
|
|
20230626,103400,270534960,2075,2075,2075,2075,11
|
|
20230626,103300,270512135,2075,2070,2080,2065,17
|
|
20230626,103200,270476820,2065,2065,2065,2065,3059
|
|
20230626,103100,264159985,2070,2070,2070,2070,0
|
|
20230626,103000,264159985,2070,2070,2070,2070,195
|
|
20230626,102900,263756335,2070,2070,2070,2070,660
|
|
20230626,102800,262390135,2070,2070,2070,2070,500
|
|
20230626,102700,261355135,2070,2070,2070,2070,40
|
|
20230626,102600,261272335,2070,2080,2080,2070,1552
|
|
20230626,102500,258059430,2080,2080,2080,2080,1
|
|
20230626,102400,258057350,2080,2070,2080,2070,651
|
|
20230626,102300,256709770,2075,2075,2075,2075,445
|
|
20230626,102200,255786395,2075,2075,2075,2075,0
|
|
20230626,102100,255786395,2075,2075,2075,2075,698
|
|
20230626,102000,254338045,2080,2080,2080,2080,153
|
|
20230626,101900,254019805,2080,2080,2085,2080,6303
|
|
20230626,101800,240909555,2080,2075,2080,2075,1033
|
|
20230626,101700,238766030,2075,2075,2075,2075,0
|
|
20230626,101600,238766030,2075,2075,2075,2075,2565
|
|
20230626,101500,233443655,2075,2075,2075,2075,1286
|
|
20230626,101400,230775205,2080,2070,2080,2070,2509
|
|
20230626,101300,225571050,2070,2065,2070,2065,298
|
|
20230626,101200,224954315,2075,2075,2075,2075,0
|
|
20230626,101100,224954315,2075,2075,2075,2075,0
|
|
20230626,101000,224954315,2075,2075,2075,2075,1
|
|
20230626,100900,224952240,2070,2070,2070,2070,2250
|
|
20230626,100800,220294740,2070,2070,2070,2070,2
|
|
20230626,100700,220290600,2070,2065,2070,2065,121
|
|
20230626,100600,220040730,2070,2065,2070,2060,507
|
|
20230626,100500,218993760,2060,2065,2065,2060,3652
|
|
20230626,100400,211462380,2060,2070,2070,2060,1927
|
|
20230626,100300,207475815,2070,2065,2070,2065,2200
|
|
20230626,100200,202922495,2070,2070,2070,2070,16
|
|
20230626,100100,202889375,2065,2060,2065,2060,1017
|
|
20230626,100000,200789355,2060,2065,2065,2060,6
|
|
20230626,095900,200776985,2060,2060,2060,2060,70
|
|
20230626,095800,200632785,2070,2070,2070,2070,558
|
|
20230626,095700,199477725,2070,2060,2070,2060,3272
|
|
20230626,095600,192721005,2060,2065,2070,2060,401
|
|
20230626,095500,191892440,2060,2065,2070,2060,2058
|
|
20230626,095400,187635880,2060,2060,2060,2060,120
|
|
20230626,095300,187388680,2065,2065,2065,2065,2469
|
|
20230626,095200,182290195,2065,2060,2065,2060,166
|
|
20230626,095100,181948205,2065,2060,2065,2060,508
|
|
20230626,095000,180901690,2065,2060,2065,2055,510
|
|
20230626,094900,179851070,2065,2060,2065,2055,1831
|
|
20230626,094800,176083130,2065,2060,2065,2060,23
|
|
20230626,094700,176035715,2065,2065,2065,2060,11
|
|
20230626,094600,176013030,2065,2060,2065,2060,499
|
|
20230626,094500,174985085,2060,2060,2060,2060,248
|
|
20230626,094400,174474205,2055,2060,2060,2055,111
|
|
20230626,094300,174245950,2055,2055,2055,2055,336
|
|
20230626,094200,173555470,2060,2055,2060,2055,196
|
|
20230626,094100,173152230,2060,2060,2060,2060,5
|
|
20230626,094000,173141930,2065,2060,2065,2060,1344
|
|
20230626,093900,170373270,2060,2065,2065,2060,9
|
|
20230626,093800,170354695,2065,2065,2065,2065,100
|
|
20230626,093700,170148195,2065,2065,2065,2065,1
|
|
20230626,093600,170146130,2065,2055,2065,2055,1328
|
|
20230626,093500,167410720,2060,2060,2060,2060,513
|
|
20230626,093400,166353940,2060,2060,2060,2060,16
|
|
20230626,093300,166320980,2060,2060,2060,2060,0
|
|
20230626,093200,166320980,2060,2060,2060,2060,0
|
|
20230626,093100,166320980,2060,2060,2060,2060,0
|
|
20230626,093000,166320980,2060,2060,2060,2060,1
|
|
20230626,092900,166318920,2055,2055,2055,2055,301
|
|
20230626,092800,165700365,2055,2050,2055,2050,101
|
|
20230626,092700,165493310,2060,2055,2060,2055,11
|
|
20230626,092600,165470655,2060,2045,2060,2045,502
|
|
20230626,092500,164444050,2055,2055,2055,2055,647
|
|
20230626,092400,163114465,2055,2050,2055,2040,3564
|
|
20230626,092300,155831665,2040,2040,2045,2040,2644
|
|
20230626,092200,150433785,2040,2040,2040,2040,188
|
|
20230626,092100,150050265,2040,2040,2040,2040,201
|
|
20230626,092000,149640225,2040,2040,2040,2040,7198
|
|
20230626,091900,134956305,2025,2040,2040,2025,1800
|
|
20230626,091800,131299925,2040,2030,2040,2025,4300
|
|
20230626,091700,122585980,2030,2035,2040,2030,1531
|
|
20230626,091600,119472685,2030,2040,2040,2030,684
|
|
20230626,091500,118081165,2040,2035,2040,2025,2201
|
|
20230626,091400,113615990,2035,2040,2040,2035,1703
|
|
20230626,091300,110150335,2040,2040,2045,2025,9704
|
|
20230626,091200,90423915,2040,2045,2045,2040,4220
|
|
20230626,091100,81812115,2040,2040,2040,2040,0
|
|
20230626,091000,81812115,2040,2040,2055,2040,61
|
|
20230626,090900,81686925,2040,2040,2045,2040,4579
|
|
20230626,090800,72343160,2045,2050,2055,2040,3976
|
|
20230626,090700,64209365,2050,2055,2055,2045,594
|
|
20230626,090600,62993750,2050,2055,2055,2045,2840
|
|
20230626,090500,57171915,2050,2055,2055,2050,1001
|
|
20230626,090400,55119860,2055,2055,2055,2055,2014
|
|
20230626,090300,50981090,2055,2045,2055,2045,5862
|
|
20230626,090200,38984260,2045,2045,2055,2045,2306
|
|
20230626,090100,34267490,2045,2045,2045,2045,2037
|
|
20230626,090000,30101825,2045,2060,2065,2045,14670
|