603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190000,822696250,2765,2765,2765,2765,7686
|
|
20230630,185900,822696250,2765,2765,2765,2765,0
|
|
20230630,185800,822696250,2765,2765,2765,2765,0
|
|
20230630,185700,822696250,2765,2765,2765,2765,0
|
|
20230630,185600,822696250,2765,2765,2765,2765,0
|
|
20230630,185500,822696250,2765,2765,2765,2765,0
|
|
20230630,185400,822696250,2765,2765,2765,2765,0
|
|
20230630,185300,822696250,2765,2765,2765,2765,0
|
|
20230630,185200,822696250,2765,2765,2765,2765,0
|
|
20230630,185100,822696250,2765,2765,2765,2765,0
|
|
20230630,185000,822696250,2765,2765,2765,2765,0
|
|
20230630,184900,822696250,2765,2765,2765,2765,0
|
|
20230630,184800,822696250,2765,2765,2765,2765,0
|
|
20230630,184700,822696250,2765,2765,2765,2765,0
|
|
20230630,184600,822696250,2765,2765,2765,2765,0
|
|
20230630,184500,822696250,2765,2765,2765,2765,0
|
|
20230630,184400,822696250,2765,2765,2765,2765,0
|
|
20230630,184300,822696250,2765,2765,2765,2765,0
|
|
20230630,184200,822696250,2765,2765,2765,2765,0
|
|
20230630,184100,822696250,2765,2765,2765,2765,0
|
|
20230630,184000,822696250,2765,2765,2765,2765,0
|
|
20230630,183900,822696250,2765,2765,2765,2765,0
|
|
20230630,183800,822696250,2765,2765,2765,2765,0
|
|
20230630,183700,822696250,2765,2765,2765,2765,0
|
|
20230630,183600,822696250,2765,2765,2765,2765,0
|
|
20230630,183500,822696250,2765,2765,2765,2765,0
|
|
20230630,183400,822696250,2765,2765,2765,2765,0
|
|
20230630,183300,822696250,2765,2765,2765,2765,0
|
|
20230630,183200,822696250,2765,2765,2765,2765,0
|
|
20230630,183100,822696250,2765,2765,2765,2765,0
|
|
20230630,183000,822696250,2765,2765,2765,2765,7686
|
|
20230630,182900,822696250,2765,2765,2765,2765,0
|
|
20230630,182800,822696250,2765,2765,2765,2765,0
|
|
20230630,182700,822696250,2765,2765,2765,2765,0
|
|
20230630,182600,822696250,2765,2765,2765,2765,0
|
|
20230630,182500,822696250,2765,2765,2765,2765,0
|
|
20230630,182400,822696250,2765,2765,2765,2765,0
|
|
20230630,182300,822696250,2765,2765,2765,2765,0
|
|
20230630,182200,822696250,2765,2765,2765,2765,0
|
|
20230630,182100,822696250,2765,2765,2765,2765,0
|
|
20230630,182000,822696250,2765,2765,2765,2765,0
|
|
20230630,181900,822696250,2765,2765,2765,2765,0
|
|
20230630,181800,822696250,2765,2765,2765,2765,0
|
|
20230630,181700,822696250,2765,2765,2765,2765,0
|
|
20230630,181600,822696250,2765,2765,2765,2765,0
|
|
20230630,181500,822696250,2765,2765,2765,2765,0
|
|
20230630,181400,822696250,2765,2765,2765,2765,0
|
|
20230630,181300,822696250,2765,2765,2765,2765,0
|
|
20230630,181200,822696250,2765,2765,2765,2765,0
|
|
20230630,181100,822696250,2765,2765,2765,2765,0
|
|
20230630,181000,822696250,2765,2765,2765,2765,0
|
|
20230630,180900,822696250,2765,2765,2765,2765,0
|
|
20230630,180800,822696250,2765,2765,2765,2765,0
|
|
20230630,180700,822696250,2765,2765,2765,2765,0
|
|
20230630,180600,822696250,2765,2765,2765,2765,0
|
|
20230630,180500,822696250,2765,2765,2765,2765,0
|
|
20230630,180400,822696250,2765,2765,2765,2765,0
|
|
20230630,180300,822696250,2765,2765,2765,2765,0
|
|
20230630,180200,822696250,2765,2765,2765,2765,0
|
|
20230630,180100,822696250,2765,2765,2765,2765,0
|
|
20230630,180000,822696250,2765,2765,2765,2765,7686
|
|
20230630,175900,822696250,2765,2765,2765,2765,0
|
|
20230630,175800,822696250,2765,2765,2765,2765,0
|
|
20230630,175700,822696250,2765,2765,2765,2765,0
|
|
20230630,175600,822696250,2765,2765,2765,2765,0
|
|
20230630,175500,822696250,2765,2765,2765,2765,0
|
|
20230630,175400,822696250,2765,2765,2765,2765,0
|
|
20230630,175300,822696250,2765,2765,2765,2765,0
|
|
20230630,175200,822696250,2765,2765,2765,2765,0
|
|
20230630,175100,822696250,2765,2765,2765,2765,0
|
|
20230630,175000,822696250,2765,2765,2765,2765,0
|
|
20230630,174900,822696250,2765,2765,2765,2765,0
|
|
20230630,174800,822696250,2765,2765,2765,2765,0
|
|
20230630,174700,822696250,2765,2765,2765,2765,0
|
|
20230630,174600,822696250,2765,2765,2765,2765,0
|
|
20230630,174500,822696250,2765,2765,2765,2765,0
|
|
20230630,174400,822696250,2765,2765,2765,2765,0
|
|
20230630,174300,822696250,2765,2765,2765,2765,0
|
|
20230630,174200,822696250,2765,2765,2765,2765,0
|
|
20230630,174100,822696250,2765,2765,2765,2765,0
|
|
20230630,174000,822696250,2765,2765,2765,2765,0
|
|
20230630,173900,822696250,2765,2765,2765,2765,0
|
|
20230630,173800,822696250,2765,2765,2765,2765,0
|
|
20230630,173700,822696250,2765,2765,2765,2765,0
|
|
20230630,173600,822696250,2765,2765,2765,2765,0
|
|
20230630,173500,822696250,2765,2765,2765,2765,0
|
|
20230630,173400,822696250,2765,2765,2765,2765,0
|
|
20230630,173300,822696250,2765,2765,2765,2765,0
|
|
20230630,173200,822696250,2765,2765,2765,2765,0
|
|
20230630,173100,822696250,2765,2765,2765,2765,0
|
|
20230630,173000,822696250,2765,2765,2765,2765,7686
|
|
20230630,172900,822696250,2765,2765,2765,2765,0
|
|
20230630,172800,822696250,2765,2765,2765,2765,0
|
|
20230630,172700,822696250,2765,2765,2765,2765,0
|
|
20230630,172600,822696250,2765,2765,2765,2765,0
|
|
20230630,172500,822696250,2765,2765,2765,2765,0
|
|
20230630,172400,822696250,2765,2765,2765,2765,0
|
|
20230630,172300,822696250,2765,2765,2765,2765,0
|
|
20230630,172200,822696250,2765,2765,2765,2765,0
|
|
20230630,172100,822696250,2765,2765,2765,2765,0
|
|
20230630,172000,822696250,2765,2765,2765,2765,0
|
|
20230630,171900,822696250,2765,2765,2765,2765,0
|
|
20230630,171800,822696250,2765,2765,2765,2765,0
|
|
20230630,171700,822696250,2765,2765,2765,2765,0
|
|
20230630,171600,822696250,2765,2765,2765,2765,0
|
|
20230630,171500,822696250,2765,2765,2765,2765,0
|
|
20230630,171400,822696250,2765,2765,2765,2765,0
|
|
20230630,171300,822696250,2765,2765,2765,2765,0
|
|
20230630,171200,822696250,2765,2765,2765,2765,0
|
|
20230630,171100,822696250,2765,2765,2765,2765,0
|
|
20230630,171000,822696250,2765,2765,2765,2765,0
|
|
20230630,170900,822696250,2765,2765,2765,2765,0
|
|
20230630,170800,822696250,2765,2765,2765,2765,0
|
|
20230630,170700,822696250,2765,2765,2765,2765,0
|
|
20230630,170600,822696250,2765,2765,2765,2765,0
|
|
20230630,170500,822696250,2765,2765,2765,2765,0
|
|
20230630,170400,822696250,2765,2765,2765,2765,0
|
|
20230630,170300,822696250,2765,2765,2765,2765,0
|
|
20230630,170200,822696250,2765,2765,2765,2765,0
|
|
20230630,170100,822696250,2765,2765,2765,2765,0
|
|
20230630,170000,822696250,2765,2765,2765,2765,7686
|
|
20230630,165900,822696250,2765,2765,2765,2765,0
|
|
20230630,165800,822696250,2765,2765,2765,2765,0
|
|
20230630,165700,822696250,2765,2765,2765,2765,0
|
|
20230630,165600,822696250,2765,2765,2765,2765,0
|
|
20230630,165500,822696250,2765,2765,2765,2765,0
|
|
20230630,165400,822696250,2765,2765,2765,2765,0
|
|
20230630,165300,822696250,2765,2765,2765,2765,0
|
|
20230630,165200,822696250,2765,2765,2765,2765,0
|
|
20230630,165100,822696250,2765,2765,2765,2765,0
|
|
20230630,165000,822696250,2765,2765,2765,2765,0
|
|
20230630,164900,822696250,2765,2765,2765,2765,0
|
|
20230630,164800,822696250,2765,2765,2765,2765,0
|
|
20230630,164700,822696250,2765,2765,2765,2765,0
|
|
20230630,164600,822696250,2765,2765,2765,2765,0
|
|
20230630,164500,822696250,2765,2765,2765,2765,0
|
|
20230630,164400,822696250,2765,2765,2765,2765,0
|
|
20230630,164300,822696250,2765,2765,2765,2765,0
|
|
20230630,164200,822696250,2765,2765,2765,2765,0
|
|
20230630,164100,822696250,2765,2765,2765,2765,0
|
|
20230630,164000,822696250,2765,2765,2765,2765,0
|
|
20230630,163900,822696250,2765,2765,2765,2765,0
|
|
20230630,163800,822696250,2765,2765,2765,2765,0
|
|
20230630,163700,822696250,2765,2765,2765,2765,0
|
|
20230630,163600,822696250,2765,2765,2765,2765,0
|
|
20230630,163500,822696250,2765,2765,2765,2765,0
|
|
20230630,163400,822696250,2765,2765,2765,2765,0
|
|
20230630,163300,822696250,2765,2765,2765,2765,0
|
|
20230630,163200,822696250,2765,2765,2765,2765,0
|
|
20230630,163100,822696250,2765,2765,2765,2765,0
|
|
20230630,163000,822696250,2765,2765,2765,2765,7686
|
|
20230630,162900,822696250,2765,2765,2765,2765,0
|
|
20230630,162800,822696250,2765,2765,2765,2765,0
|
|
20230630,162700,822696250,2765,2765,2765,2765,0
|
|
20230630,162600,822696250,2765,2765,2765,2765,0
|
|
20230630,162500,822696250,2765,2765,2765,2765,0
|
|
20230630,162400,822696250,2765,2765,2765,2765,0
|
|
20230630,162300,822696250,2765,2765,2765,2765,0
|
|
20230630,162200,822696250,2765,2765,2765,2765,0
|
|
20230630,162100,822696250,2765,2765,2765,2765,0
|
|
20230630,162000,822696250,2765,2765,2765,2765,0
|
|
20230630,161900,822696250,2765,2765,2765,2765,0
|
|
20230630,161800,822696250,2765,2765,2765,2765,0
|
|
20230630,161700,822696250,2765,2765,2765,2765,0
|
|
20230630,161600,822696250,2765,2765,2765,2765,0
|
|
20230630,161500,822696250,2765,2765,2765,2765,0
|
|
20230630,161400,822696250,2765,2765,2765,2765,0
|
|
20230630,161300,822696250,2765,2765,2765,2765,0
|
|
20230630,161200,822696250,2765,2765,2765,2765,0
|
|
20230630,161100,822696250,2765,2765,2765,2765,0
|
|
20230630,161000,822696250,2765,2765,2765,2765,0
|
|
20230630,160900,822696250,2765,2765,2765,2765,0
|
|
20230630,160800,822696250,2765,2765,2765,2765,0
|
|
20230630,160700,822696250,2765,2765,2765,2765,0
|
|
20230630,160600,822696250,2765,2765,2765,2765,0
|
|
20230630,160500,822696250,2765,2765,2765,2765,0
|
|
20230630,160400,822696250,2765,2765,2765,2765,0
|
|
20230630,160300,822696250,2765,2765,2765,2765,0
|
|
20230630,160200,822696250,2765,2765,2765,2765,0
|
|
20230630,160100,822696250,2765,2765,2765,2765,0
|
|
20230630,160000,822696250,2765,2765,2765,2765,7686
|
|
20230630,155900,822696250,2765,2765,2765,2765,0
|
|
20230630,155800,822696250,2765,2765,2765,2765,0
|
|
20230630,155700,822696250,2765,2765,2765,2765,0
|
|
20230630,155600,822696250,2765,2765,2765,2765,0
|
|
20230630,155500,822696250,2765,2765,2765,2765,0
|
|
20230630,155400,822696250,2765,2765,2765,2765,0
|
|
20230630,155300,822696250,2765,2765,2765,2765,0
|
|
20230630,155200,822696250,2765,2765,2765,2765,0
|
|
20230630,155100,822696250,2765,2765,2765,2765,0
|
|
20230630,155000,822696250,2765,2765,2765,2765,0
|
|
20230630,154900,822696250,2765,2765,2765,2765,0
|
|
20230630,154800,822696250,2765,2765,2765,2765,0
|
|
20230630,154700,822696250,2765,2765,2765,2765,0
|
|
20230630,154600,822696250,2765,2765,2765,2765,0
|
|
20230630,154500,822696250,2765,2765,2765,2765,0
|
|
20230630,154400,822696250,2765,2765,2765,2765,0
|
|
20230630,154300,822696250,2765,2765,2765,2765,0
|
|
20230630,154200,822696250,2765,2765,2765,2765,0
|
|
20230630,154100,822696250,2765,2765,2765,2765,0
|
|
20230630,154000,822696250,2765,2765,2765,2765,0
|
|
20230630,153900,822696250,2765,2765,2765,2765,0
|
|
20230630,153800,822696250,2765,2765,2765,2765,0
|
|
20230630,153700,822696250,2765,2765,2765,2765,0
|
|
20230630,153600,822696250,2765,2765,2765,2765,0
|
|
20230630,153500,822696250,2765,2765,2765,2765,0
|
|
20230630,153400,822696250,2765,2765,2765,2765,0
|
|
20230630,153300,822696250,2765,2765,2765,2765,0
|
|
20230630,153200,822696250,2765,2765,2765,2765,0
|
|
20230630,153100,822696250,2765,2765,2765,2765,0
|
|
20230630,153000,822696250,2765,2765,2765,2765,15372
|
|
20230630,152900,801444460,2750,2750,2750,2750,0
|
|
20230630,152800,801444460,2750,2750,2750,2750,0
|
|
20230630,152700,801444460,2750,2750,2750,2750,0
|
|
20230630,152600,801444460,2750,2750,2750,2750,0
|
|
20230630,152500,801444460,2750,2750,2750,2750,0
|
|
20230630,152400,801444460,2750,2750,2750,2750,0
|
|
20230630,152300,801444460,2750,2750,2750,2750,0
|
|
20230630,152200,801444460,2750,2750,2750,2750,0
|
|
20230630,152100,801444460,2750,2750,2750,2750,0
|
|
20230630,152000,801444460,2750,2750,2750,2750,0
|
|
20230630,151900,801444460,2750,2740,2750,2740,253
|
|
20230630,151800,800751150,2750,2740,2750,2740,504
|
|
20230630,151700,799370150,2750,2745,2750,2745,1321
|
|
20230630,151600,795743985,2745,2750,2750,2745,2242
|
|
20230630,151500,789589170,2750,2750,2750,2750,3
|
|
20230630,151400,789580920,2750,2745,2750,2745,74
|
|
20230630,151300,789377780,2750,2750,2750,2750,34
|
|
20230630,151200,789284280,2750,2750,2750,2745,84
|
|
20230630,151100,789053285,2750,2750,2750,2750,44
|
|
20230630,151000,788932285,2750,2750,2750,2745,89
|
|
20230630,150900,788687635,2750,2750,2750,2745,360
|
|
20230630,150800,787698635,2750,2750,2750,2750,41
|
|
20230630,150700,787585885,2750,2750,2750,2750,310
|
|
20230630,150600,786733385,2750,2745,2750,2745,115
|
|
20230630,150500,786417695,2745,2745,2750,2745,766
|
|
20230630,150400,784315020,2745,2745,2745,2745,3928
|
|
20230630,150300,773532660,2745,2745,2745,2745,4
|
|
20230630,150200,773521680,2740,2740,2740,2740,1768
|
|
20230630,150100,768677360,2745,2740,2745,2740,2044
|
|
20230630,150000,763066605,2730,2740,2745,2725,17520
|
|
20230630,145900,715217270,2745,2745,2745,2745,476
|
|
20230630,145800,713910650,2745,2745,2750,2740,34
|
|
20230630,145700,713817370,2745,2745,2750,2745,1779
|
|
20230630,145600,708934005,2745,2745,2750,2745,461
|
|
20230630,145500,707668105,2745,2740,2745,2740,998
|
|
20230630,145400,704929095,2740,2745,2745,2740,1000
|
|
20230630,145300,702188845,2745,2745,2745,2745,1415
|
|
20230630,145200,698304670,2745,2750,2750,2745,291
|
|
20230630,145100,697504650,2755,2750,2755,2750,111
|
|
20230630,145000,697199285,2755,2750,2755,2750,1252
|
|
20230630,144900,693756255,2750,2750,2750,2750,1700
|
|
20230630,144800,689081255,2750,2750,2750,2750,1825
|
|
20230630,144700,684062505,2750,2750,2750,2745,45
|
|
20230630,144600,683938805,2750,2755,2755,2750,251
|
|
20230630,144500,683248190,2755,2755,2755,2755,5
|
|
20230630,144400,683234415,2750,2750,2750,2740,2585
|
|
20230630,144300,676127995,2750,2750,2750,2750,3
|
|
20230630,144200,676119745,2750,2750,2750,2750,1000
|
|
20230630,144100,673369745,2750,2750,2750,2750,6
|
|
20230630,144000,673353245,2750,2745,2750,2745,74
|
|
20230630,143900,673150080,2745,2745,2745,2745,204
|
|
20230630,143800,672590100,2745,2745,2745,2745,18
|
|
20230630,143700,672540690,2745,2740,2745,2740,2058
|
|
20230630,143600,666901480,2745,2745,2745,2745,303
|
|
20230630,143500,666069745,2750,2750,2750,2750,3
|
|
20230630,143400,666061495,2750,2750,2750,2745,72
|
|
20230630,143300,665863845,2750,2750,2750,2745,280
|
|
20230630,143200,665095230,2750,2750,2750,2750,1
|
|
20230630,143100,665092480,2750,2750,2750,2750,101
|
|
20230630,143000,664814730,2745,2745,2745,2740,699
|
|
20230630,142900,662897975,2745,2745,2745,2745,2
|
|
20230630,142800,662892485,2745,2745,2745,2745,5
|
|
20230630,142700,662878760,2745,2745,2745,2745,403
|
|
20230630,142600,661772525,2745,2745,2745,2745,0
|
|
20230630,142500,661772525,2745,2740,2745,2735,5870
|
|
20230630,142400,645711585,2745,2750,2750,2740,1045
|
|
20230630,142300,642848065,2750,2745,2750,2745,606
|
|
20230630,142200,641184585,2745,2745,2745,2740,968
|
|
20230630,142100,638532120,2745,2745,2745,2745,664
|
|
20230630,142000,636709440,2750,2745,2750,2745,384
|
|
20230630,141900,635655325,2745,2745,2745,2740,1150
|
|
20230630,141800,632501435,2750,2750,2750,2750,29
|
|
20230630,141700,632421685,2755,2755,2755,2755,20
|
|
20230630,141600,632366585,2755,2755,2755,2750,118
|
|
20230630,141500,632041995,2755,2755,2755,2755,63
|
|
20230630,141400,631868430,2755,2750,2755,2750,388
|
|
20230630,141300,630801395,2750,2750,2750,2750,615
|
|
20230630,141200,629110145,2750,2750,2755,2750,532
|
|
20230630,141100,627647130,2750,2755,2755,2750,1003
|
|
20230630,141000,624888865,2755,2755,2755,2755,166
|
|
20230630,140900,624431535,2755,2755,2755,2755,0
|
|
20230630,140800,624431535,2755,2755,2755,2755,11
|
|
20230630,140700,624401230,2755,2755,2755,2750,97
|
|
20230630,140600,624134445,2755,2750,2755,2750,85
|
|
20230630,140500,623900670,2750,2750,2750,2750,4
|
|
20230630,140400,623889670,2755,2755,2755,2755,57
|
|
20230630,140300,623732635,2755,2750,2755,2750,258
|
|
20230630,140200,623023105,2755,2755,2755,2755,0
|
|
20230630,140100,623023105,2755,2755,2755,2755,0
|
|
20230630,140000,623023105,2755,2755,2755,2755,0
|
|
20230630,135900,623023105,2755,2755,2755,2755,0
|
|
20230630,135800,623023105,2755,2745,2755,2745,1238
|
|
20230630,135700,619624530,2745,2745,2745,2745,10
|
|
20230630,135600,619597080,2745,2740,2745,2740,210
|
|
20230630,135500,619021180,2735,2750,2750,2735,5072
|
|
20230630,135400,605115725,2750,2750,2750,2745,200
|
|
20230630,135300,604566570,2755,2750,2755,2750,6
|
|
20230630,135200,604550060,2750,2750,2755,2750,9
|
|
20230630,135100,604525305,2750,2755,2755,2745,111
|
|
20230630,135000,604220375,2750,2750,2750,2750,109
|
|
20230630,134900,603920625,2750,2750,2750,2750,4
|
|
20230630,134800,603909625,2750,2745,2750,2745,252
|
|
20230630,134700,603217880,2750,2750,2750,2750,1
|
|
20230630,134600,603215130,2750,2750,2750,2750,55
|
|
20230630,134500,603063880,2755,2750,2755,2750,658
|
|
20230630,134400,601254330,2750,2750,2750,2750,6505
|
|
20230630,134300,583365580,2750,2750,2750,2750,1093
|
|
20230630,134200,580359830,2750,2750,2750,2750,10
|
|
20230630,134100,580332330,2750,2750,2750,2750,212
|
|
20230630,134000,579749330,2750,2750,2750,2750,30
|
|
20230630,133900,579666830,2750,2750,2750,2750,17
|
|
20230630,133800,579620080,2750,2750,2750,2750,359
|
|
20230630,133700,578632830,2755,2750,2755,2750,751
|
|
20230630,133600,576567575,2750,2755,2755,2750,16
|
|
20230630,133500,576523500,2755,2755,2755,2755,191
|
|
20230630,133400,575997295,2750,2750,2750,2750,104
|
|
20230630,133300,575711295,2750,2755,2755,2750,3843
|
|
20230630,133200,565137640,2760,2755,2760,2755,1453
|
|
20230630,133100,561134620,2755,2755,2755,2755,10
|
|
20230630,133000,561107070,2755,2755,2755,2755,30
|
|
20230630,132900,561024420,2755,2755,2755,2755,11
|
|
20230630,132800,560994115,2750,2755,2755,2750,1821
|
|
20230630,132700,555983700,2760,2755,2760,2755,2
|
|
20230630,132600,555978185,2760,2760,2760,2755,26
|
|
20230630,132500,555906445,2760,2760,2760,2760,25
|
|
20230630,132400,555837445,2755,2760,2760,2755,70
|
|
20230630,132300,555644545,2760,2755,2760,2755,55
|
|
20230630,132200,555492985,2760,2755,2760,2755,1335
|
|
20230630,132100,551815045,2755,2755,2755,2755,1251
|
|
20230630,132000,548368540,2750,2755,2755,2750,213
|
|
20230630,131900,547782585,2755,2755,2755,2755,1281
|
|
20230630,131800,544253430,2755,2750,2755,2750,149
|
|
20230630,131700,543843580,2750,2755,2755,2750,130
|
|
20230630,131600,543486050,2755,2750,2755,2750,547
|
|
20230630,131500,541981785,2750,2750,2750,2750,0
|
|
20230630,131400,541981785,2750,2750,2750,2750,30
|
|
20230630,131300,541899285,2750,2750,2750,2750,50
|
|
20230630,131200,541761785,2755,2755,2755,2755,3
|
|
20230630,131100,541753520,2755,2745,2755,2745,259
|
|
20230630,131000,541042405,2755,2755,2755,2755,0
|
|
20230630,130900,541042405,2755,2755,2755,2745,1560
|
|
20230630,130800,536759605,2755,2750,2755,2750,330
|
|
20230630,130700,535852095,2755,2755,2755,2755,2
|
|
20230630,130600,535846585,2750,2750,2750,2750,153
|
|
20230630,130500,535425835,2755,2755,2755,2755,0
|
|
20230630,130400,535425835,2755,2755,2755,2755,0
|
|
20230630,130300,535425835,2755,2755,2755,2755,0
|
|
20230630,130200,535425835,2755,2755,2755,2755,1
|
|
20230630,130100,535423080,2755,2755,2755,2755,3
|
|
20230630,130000,535414815,2755,2755,2755,2755,0
|
|
20230630,125900,535414815,2755,2755,2755,2755,0
|
|
20230630,125800,535414815,2755,2755,2755,2755,0
|
|
20230630,125700,535414815,2755,2755,2755,2755,0
|
|
20230630,125600,535414815,2755,2755,2755,2755,0
|
|
20230630,125500,535414815,2755,2755,2755,2755,15
|
|
20230630,125400,535373490,2750,2750,2750,2750,239
|
|
20230630,125300,534716240,2755,2755,2755,2755,0
|
|
20230630,125200,534716240,2755,2755,2755,2755,5
|
|
20230630,125100,534702465,2750,2755,2755,2750,1479
|
|
20230630,125000,530635195,2750,2750,2750,2750,565
|
|
20230630,124900,529081445,2755,2755,2755,2750,63
|
|
20230630,124800,528908145,2750,2750,2750,2750,1426
|
|
20230630,124700,524986645,2750,2750,2750,2750,31
|
|
20230630,124600,524901395,2745,2745,2745,2745,62
|
|
20230630,124500,524731205,2750,2755,2755,2750,41
|
|
20230630,124400,524618450,2750,2750,2755,2750,46
|
|
20230630,124300,524491940,2750,2750,2750,2750,531
|
|
20230630,124200,523031690,2755,2750,2755,2750,46
|
|
20230630,124100,522905175,2755,2750,2755,2750,44
|
|
20230630,124000,522784165,2750,2750,2750,2750,1113
|
|
20230630,123900,519723415,2750,2745,2750,2745,37
|
|
20230630,123800,519621795,2750,2750,2750,2750,717
|
|
20230630,123700,517650045,2750,2750,2750,2750,2
|
|
20230630,123600,517644545,2750,2750,2750,2750,1
|
|
20230630,123500,517641795,2750,2750,2750,2750,2
|
|
20230630,123400,517636295,2750,2750,2750,2750,0
|
|
20230630,123300,517636295,2750,2750,2750,2750,0
|
|
20230630,123200,517636295,2750,2745,2750,2745,202
|
|
20230630,123100,517081795,2750,2745,2750,2745,300
|
|
20230630,123000,516257795,2745,2745,2745,2745,0
|
|
20230630,122900,516257795,2745,2750,2750,2745,2
|
|
20230630,122800,516252300,2745,2745,2745,2745,1050
|
|
20230630,122700,513370050,2745,2745,2745,2745,10
|
|
20230630,122600,513342600,2745,2745,2745,2745,20
|
|
20230630,122500,513287700,2750,2745,2750,2740,2075
|
|
20230630,122400,507597815,2745,2745,2745,2745,5895
|
|
20230630,122300,491416040,2745,2740,2745,2740,152
|
|
20230630,122200,490999550,2740,2740,2745,2740,2204
|
|
20230630,122100,484960585,2740,2740,2745,2740,12
|
|
20230630,122000,484927695,2740,2740,2745,2740,50
|
|
20230630,121900,484790680,2745,2740,2745,2740,31
|
|
20230630,121800,484705730,2745,2740,2745,2740,19
|
|
20230630,121700,484653665,2740,2745,2745,2740,505
|
|
20230630,121600,483267460,2740,2740,2740,2740,10
|
|
20230630,121500,483240060,2745,2745,2745,2740,16
|
|
20230630,121400,483196195,2745,2740,2745,2740,8
|
|
20230630,121300,483174270,2745,2745,2745,2745,25
|
|
20230630,121200,483105645,2740,2740,2745,2740,167
|
|
20230630,121100,482647820,2745,2740,2745,2740,93
|
|
20230630,121000,482392915,2740,2740,2745,2740,121
|
|
20230630,120900,482061350,2745,2740,2745,2740,1960
|
|
20230630,120800,476690940,2740,2740,2740,2735,190
|
|
20230630,120700,476170390,2740,2735,2740,2735,12
|
|
20230630,120600,476137560,2740,2740,2740,2740,1
|
|
20230630,120500,476134820,2740,2740,2740,2740,5
|
|
20230630,120400,476121120,2740,2740,2740,2740,0
|
|
20230630,120300,476121120,2740,2740,2740,2740,5
|
|
20230630,120200,476107420,2740,2740,2740,2740,20
|
|
20230630,120100,476052620,2740,2740,2740,2735,22
|
|
20230630,120000,475992345,2735,2740,2740,2735,797
|
|
20230630,115900,473808570,2745,2740,2745,2740,111
|
|
20230630,115800,473504415,2745,2750,2750,2740,221
|
|
20230630,115700,472896800,2745,2750,2750,2745,5
|
|
20230630,115600,472883070,2745,2745,2750,2745,20
|
|
20230630,115500,472828160,2750,2745,2750,2745,380
|
|
20230630,115400,471785050,2745,2745,2745,2745,3795
|
|
20230630,115300,461367775,2745,2740,2745,2740,35
|
|
20230630,115200,461271800,2745,2745,2745,2745,40
|
|
20230630,115100,461162000,2740,2745,2745,2740,25
|
|
20230630,115000,461093475,2740,2740,2740,2740,20
|
|
20230630,114900,461038675,2745,2740,2745,2740,25
|
|
20230630,114800,460970150,2745,2745,2745,2740,132
|
|
20230630,114700,460607910,2740,2745,2745,2740,927
|
|
20230630,114600,458067905,2745,2740,2745,2740,42
|
|
20230630,114500,457952765,2745,2745,2745,2745,8
|
|
20230630,114400,457930805,2745,2750,2750,2745,1003
|
|
20230630,114300,455177565,2750,2750,2750,2750,6
|
|
20230630,114200,455161065,2750,2745,2750,2745,82
|
|
20230630,114100,454935965,2745,2750,2750,2745,105
|
|
20230630,114000,454647715,2750,2750,2750,2750,3
|
|
20230630,113900,454639465,2750,2750,2750,2750,2
|
|
20230630,113800,454633965,2750,2750,2750,2750,1
|
|
20230630,113700,454631215,2750,2750,2750,2750,7
|
|
20230630,113600,454611965,2750,2750,2750,2745,2298
|
|
20230630,113500,448298455,2755,2745,2755,2745,6207
|
|
20230630,113400,431232355,2745,2750,2750,2745,1708
|
|
20230630,113300,426538755,2750,2745,2750,2735,4247
|
|
20230630,113200,414885805,2750,2755,2755,2720,32327
|
|
20230630,113100,326551795,2710,2765,2765,2710,20006
|
|
20230630,113000,271959125,2765,2765,2765,2765,0
|
|
20230630,112900,271959125,2765,2765,2765,2765,10
|
|
20230630,112800,271931475,2760,2765,2765,2760,26
|
|
20230630,112700,271859695,2765,2765,2765,2765,1
|
|
20230630,112600,271856930,2765,2760,2765,2760,110
|
|
20230630,112500,271553315,2760,2760,2760,2760,0
|
|
20230630,112400,271553315,2760,2760,2760,2760,19
|
|
20230630,112300,271500875,2765,2765,2765,2765,0
|
|
20230630,112200,271500875,2765,2765,2765,2765,0
|
|
20230630,112100,271500875,2765,2760,2765,2760,76
|
|
20230630,112000,271291110,2760,2760,2760,2760,172
|
|
20230630,111900,270816390,2755,2760,2760,2755,32
|
|
20230630,111800,270728185,2760,2760,2760,2760,1151
|
|
20230630,111700,267551425,2760,2765,2765,2760,212
|
|
20230630,111600,266965745,2765,2765,2765,2765,700
|
|
20230630,111500,265030245,2770,2770,2770,2770,21
|
|
20230630,111400,264972075,2770,2770,2770,2770,50
|
|
20230630,111300,264833575,2770,2765,2770,2765,400
|
|
20230630,111200,263726075,2765,2765,2765,2765,288
|
|
20230630,111100,262929755,2765,2765,2765,2765,307
|
|
20230630,111000,262080900,2765,2765,2765,2765,138
|
|
20230630,110900,261699330,2770,2770,2770,2770,2
|
|
20230630,110800,261693790,2765,2765,2765,2765,23
|
|
20230630,110700,261630195,2770,2770,2770,2770,975
|
|
20230630,110600,258929445,2770,2770,2770,2770,14
|
|
20230630,110500,258890665,2775,2775,2775,2775,1
|
|
20230630,110400,258887890,2775,2775,2775,2775,0
|
|
20230630,110300,258887890,2775,2775,2775,2775,1
|
|
20230630,110200,258885115,2770,2770,2770,2770,108
|
|
20230630,110100,258585955,2770,2770,2770,2770,0
|
|
20230630,110000,258585955,2770,2770,2770,2770,54
|
|
20230630,105900,258436375,2770,2775,2775,2770,40
|
|
20230630,105800,258325560,2775,2775,2775,2775,76
|
|
20230630,105700,258114660,2770,2770,2770,2770,28
|
|
20230630,105600,258037100,2770,2775,2775,2770,156
|
|
20230630,105500,257604730,2775,2775,2775,2775,22
|
|
20230630,105400,257543680,2775,2775,2775,2775,23
|
|
20230630,105300,257479855,2780,2775,2780,2775,2
|
|
20230630,105200,257474300,2780,2775,2780,2775,2
|
|
20230630,105100,257468745,2775,2775,2775,2775,44
|
|
20230630,105000,257346645,2780,2780,2780,2780,0
|
|
20230630,104900,257346645,2780,2780,2780,2780,0
|
|
20230630,104800,257346645,2780,2775,2780,2775,5
|
|
20230630,104700,257332765,2775,2775,2775,2775,4
|
|
20230630,104600,257321665,2775,2785,2785,2775,110
|
|
20230630,104500,257015865,2785,2785,2785,2785,0
|
|
20230630,104400,257015865,2785,2785,2785,2785,12
|
|
20230630,104300,256982445,2785,2785,2785,2785,0
|
|
20230630,104200,256982445,2785,2775,2785,2765,3722
|
|
20230630,104100,246657975,2765,2770,2770,2765,2528
|
|
20230630,104000,239662165,2775,2775,2775,2775,0
|
|
20230630,103900,239662165,2775,2770,2775,2770,78
|
|
20230630,103800,239446095,2770,2770,2770,2770,25
|
|
20230630,103700,239376845,2770,2770,2775,2770,423
|
|
20230630,103600,238205095,2775,2770,2775,2770,11
|
|
20230630,103500,238174600,2775,2775,2775,2770,102
|
|
20230630,103400,237892050,2775,2770,2775,2770,508
|
|
20230630,103300,236482360,2770,2770,2775,2770,52
|
|
20230630,103200,236338070,2775,2775,2775,2775,10
|
|
20230630,103100,236310320,2770,2775,2775,2770,30
|
|
20230630,103000,236227120,2780,2775,2780,2775,13
|
|
20230630,102900,236191035,2775,2775,2780,2775,104
|
|
20230630,102800,235902230,2780,2770,2780,2770,200
|
|
20230630,102700,235348080,2770,2770,2770,2770,0
|
|
20230630,102600,235348080,2770,2770,2770,2770,2
|
|
20230630,102500,235342540,2765,2765,2765,2765,765
|
|
20230630,102400,233227315,2770,2765,2770,2765,97
|
|
20230630,102300,232959060,2770,2770,2770,2770,5
|
|
20230630,102200,232945210,2770,2770,2770,2770,112
|
|
20230630,102100,232634970,2770,2780,2780,2770,273
|
|
20230630,102000,231877980,2770,2770,2770,2770,42
|
|
20230630,101900,231761640,2780,2770,2780,2770,11
|
|
20230630,101800,231731150,2770,2770,2770,2770,34
|
|
20230630,101700,231636970,2780,2780,2780,2780,12
|
|
20230630,101600,231603610,2775,2775,2775,2775,218
|
|
20230630,101500,230998660,2780,2775,2780,2775,15
|
|
20230630,101400,230957005,2775,2775,2780,2775,60
|
|
20230630,101300,230790500,2780,2785,2785,2775,19
|
|
20230630,101200,230737715,2780,2780,2785,2780,106
|
|
20230630,101100,230443020,2780,2780,2780,2780,272
|
|
20230630,101000,229686860,2780,2780,2780,2775,44
|
|
20230630,100900,229564545,2775,2770,2775,2770,3891
|
|
20230630,100800,218782915,2770,2765,2770,2765,32
|
|
20230630,100700,218694420,2770,2770,2770,2765,297
|
|
20230630,100600,217873080,2765,2765,2765,2765,222
|
|
20230630,100500,217259250,2760,2765,2765,2760,36
|
|
20230630,100400,217159720,2765,2765,2770,2765,306
|
|
20230630,100300,216313625,2765,2765,2765,2765,80
|
|
20230630,100200,216092425,2765,2765,2765,2765,526
|
|
20230630,100100,214638035,2765,2770,2770,2765,553
|
|
20230630,100000,213108985,2770,2770,2770,2765,29
|
|
20230630,095900,213028690,2765,2770,2770,2765,213
|
|
20230630,095800,212439680,2770,2770,2770,2770,1
|
|
20230630,095700,212436910,2770,2770,2770,2770,1
|
|
20230630,095600,212434140,2770,2770,2770,2765,109
|
|
20230630,095500,212132245,2770,2770,2775,2770,294
|
|
20230630,095400,211317840,2770,2770,2775,2770,534
|
|
20230630,095300,209838520,2775,2770,2775,2770,52
|
|
20230630,095200,209694460,2775,2770,2775,2770,158
|
|
20230630,095100,209256790,2770,2770,2770,2765,56
|
|
20230630,095000,209101940,2770,2770,2770,2770,555
|
|
20230630,094900,207564590,2765,2765,2765,2760,286
|
|
20230630,094800,206774105,2765,2765,2765,2765,309
|
|
20230630,094700,205919720,2770,2770,2770,2765,31
|
|
20230630,094600,205833965,2770,2770,2770,2765,76
|
|
20230630,094500,205623750,2770,2765,2770,2760,114
|
|
20230630,094400,205308545,2765,2770,2770,2760,988
|
|
20230630,094300,202576490,2770,2765,2770,2765,978
|
|
20230630,094200,199872280,2760,2750,2760,2750,7826
|
|
20230630,094100,178303710,2750,2755,2755,2700,28843
|
|
20230630,094000,99880325,2760,2760,2760,2760,3
|
|
20230630,093900,99872045,2750,2755,2760,2750,659
|
|
20230630,093800,98056680,2745,2755,2755,2745,1010
|
|
20230630,093700,95282075,2755,2755,2760,2745,2887
|
|
20230630,093600,87336835,2755,2755,2755,2755,45
|
|
20230630,093500,87212860,2755,2755,2755,2755,1000
|
|
20230630,093400,84457860,2755,2755,2755,2735,9056
|
|
20230630,093300,59641855,2755,2760,2760,2755,12
|
|
20230630,093200,59608770,2760,2755,2760,2750,1033
|
|
20230630,093100,56762940,2750,2755,2755,2750,8
|
|
20230630,093000,56740935,2755,2750,2755,2750,1304
|
|
20230630,092900,53154915,2750,2755,2755,2750,49
|
|
20230630,092800,53019960,2755,2755,2760,2750,2414
|
|
20230630,092700,46373015,2760,2760,2760,2755,59
|
|
20230630,092600,46210425,2760,2765,2765,2760,543
|
|
20230630,092500,44711685,2765,2765,2765,2765,51
|
|
20230630,092400,44570670,2765,2755,2765,2755,5
|
|
20230630,092300,44556855,2760,2760,2765,2760,1578
|
|
20230630,092200,40201525,2765,2765,2770,2765,241
|
|
20230630,092100,39534535,2770,2765,2770,2760,401
|
|
20230630,092000,38425780,2770,2770,2770,2770,4
|
|
20230630,091900,38414700,2765,2765,2765,2765,11
|
|
20230630,091800,38384285,2765,2765,2765,2765,3
|
|
20230630,091700,38375990,2770,2770,2770,2770,0
|
|
20230630,091600,38375990,2770,2765,2770,2765,122
|
|
20230630,091500,38038550,2770,2770,2770,2770,0
|
|
20230630,091400,38038550,2770,2770,2770,2755,5569
|
|
20230630,091300,22665420,2770,2770,2770,2770,203
|
|
20230630,091200,22103110,2770,2765,2770,2765,117
|
|
20230630,091100,21779520,2760,2770,2770,2760,139
|
|
20230630,091000,21394725,2770,2770,2770,2765,11
|
|
20230630,090900,21364290,2765,2765,2765,2765,502
|
|
20230630,090800,19976260,2765,2770,2770,2765,279
|
|
20230630,090700,19204815,2765,2765,2770,2765,208
|
|
20230630,090600,18629675,2765,2765,2765,2765,543
|
|
20230630,090500,17128280,2765,2760,2765,2760,1421
|
|
20230630,090400,13206315,2760,2760,2760,2760,441
|
|
20230630,090300,11989155,2755,2760,2760,2755,1138
|
|
20230630,090200,8848310,2760,2765,2765,2760,187
|
|
20230630,090100,8332180,2775,2775,2775,2775,5
|
|
20230630,090000,8318305,2755,2770,2770,2755,2996
|