644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194100,855620705,2725,2725,2725,2725,5051
|
|
20230620,194000,855620705,2725,2725,2725,2725,0
|
|
20230620,193900,855620705,2725,2725,2725,2725,0
|
|
20230620,193800,855620705,2725,2725,2725,2725,0
|
|
20230620,193700,855620705,2725,2725,2725,2725,0
|
|
20230620,193600,855620705,2725,2725,2725,2725,0
|
|
20230620,193500,855620705,2725,2725,2725,2725,0
|
|
20230620,193400,855620705,2725,2725,2725,2725,0
|
|
20230620,193300,855620705,2725,2725,2725,2725,0
|
|
20230620,193200,855620705,2725,2725,2725,2725,0
|
|
20230620,193100,855620705,2725,2725,2725,2725,0
|
|
20230620,193000,855620705,2725,2725,2725,2725,0
|
|
20230620,192900,855620705,2725,2725,2725,2725,0
|
|
20230620,192800,855620705,2725,2725,2725,2725,0
|
|
20230620,192700,855620705,2725,2725,2725,2725,0
|
|
20230620,192600,855620705,2725,2725,2725,2725,0
|
|
20230620,192500,855620705,2725,2725,2725,2725,0
|
|
20230620,192400,855620705,2725,2725,2725,2725,0
|
|
20230620,192300,855620705,2725,2725,2725,2725,0
|
|
20230620,192200,855620705,2725,2725,2725,2725,0
|
|
20230620,192100,855620705,2725,2725,2725,2725,0
|
|
20230620,192000,855620705,2725,2725,2725,2725,0
|
|
20230620,191900,855620705,2725,2725,2725,2725,0
|
|
20230620,191800,855620705,2725,2725,2725,2725,0
|
|
20230620,191700,855620705,2725,2725,2725,2725,0
|
|
20230620,191600,855620705,2725,2725,2725,2725,0
|
|
20230620,191500,855620705,2725,2725,2725,2725,0
|
|
20230620,191400,855620705,2725,2725,2725,2725,0
|
|
20230620,191300,855620705,2725,2725,2725,2725,0
|
|
20230620,191200,855620705,2725,2725,2725,2725,0
|
|
20230620,191100,855620705,2725,2725,2725,2725,5051
|
|
20230620,191000,855620705,2725,2725,2725,2725,0
|
|
20230620,190900,855620705,2725,2725,2725,2725,0
|
|
20230620,190800,855620705,2725,2725,2725,2725,0
|
|
20230620,190700,855620705,2725,2725,2725,2725,0
|
|
20230620,190600,855620705,2725,2725,2725,2725,0
|
|
20230620,190500,855620705,2725,2725,2725,2725,0
|
|
20230620,190400,855620705,2725,2725,2725,2725,0
|
|
20230620,190300,855620705,2725,2725,2725,2725,0
|
|
20230620,190200,855620705,2725,2725,2725,2725,0
|
|
20230620,190100,855620705,2725,2725,2725,2725,0
|
|
20230620,190000,855620705,2725,2725,2725,2725,0
|
|
20230620,185900,855620705,2725,2725,2725,2725,0
|
|
20230620,185800,855620705,2725,2725,2725,2725,0
|
|
20230620,185700,855620705,2725,2725,2725,2725,0
|
|
20230620,185600,855620705,2725,2725,2725,2725,0
|
|
20230620,185500,855620705,2725,2725,2725,2725,0
|
|
20230620,185400,855620705,2725,2725,2725,2725,0
|
|
20230620,185300,855620705,2725,2725,2725,2725,0
|
|
20230620,185200,855620705,2725,2725,2725,2725,0
|
|
20230620,185100,855620705,2725,2725,2725,2725,0
|
|
20230620,185000,855620705,2725,2725,2725,2725,0
|
|
20230620,184900,855620705,2725,2725,2725,2725,0
|
|
20230620,184800,855620705,2725,2725,2725,2725,0
|
|
20230620,184700,855620705,2725,2725,2725,2725,0
|
|
20230620,184600,855620705,2725,2725,2725,2725,0
|
|
20230620,184500,855620705,2725,2725,2725,2725,0
|
|
20230620,184400,855620705,2725,2725,2725,2725,0
|
|
20230620,184300,855620705,2725,2725,2725,2725,0
|
|
20230620,184200,855620705,2725,2725,2725,2725,0
|
|
20230620,184100,855620705,2725,2725,2725,2725,5051
|
|
20230620,184000,855620705,2725,2725,2725,2725,0
|
|
20230620,183900,855620705,2725,2725,2725,2725,0
|
|
20230620,183800,855620705,2725,2725,2725,2725,0
|
|
20230620,183700,855620705,2725,2725,2725,2725,0
|
|
20230620,183600,855620705,2725,2725,2725,2725,0
|
|
20230620,183500,855620705,2725,2725,2725,2725,0
|
|
20230620,183400,855620705,2725,2725,2725,2725,0
|
|
20230620,183300,855620705,2725,2725,2725,2725,0
|
|
20230620,183200,855620705,2725,2725,2725,2725,0
|
|
20230620,183100,855620705,2725,2725,2725,2725,0
|
|
20230620,183000,855620705,2725,2725,2725,2725,0
|
|
20230620,182900,855620705,2725,2725,2725,2725,0
|
|
20230620,182800,855620705,2725,2725,2725,2725,0
|
|
20230620,182700,855620705,2725,2725,2725,2725,0
|
|
20230620,182600,855620705,2725,2725,2725,2725,0
|
|
20230620,182500,855620705,2725,2725,2725,2725,0
|
|
20230620,182400,855620705,2725,2725,2725,2725,0
|
|
20230620,182300,855620705,2725,2725,2725,2725,0
|
|
20230620,182200,855620705,2725,2725,2725,2725,0
|
|
20230620,182100,855620705,2725,2725,2725,2725,0
|
|
20230620,182000,855620705,2725,2725,2725,2725,0
|
|
20230620,181900,855620705,2725,2725,2725,2725,0
|
|
20230620,181800,855620705,2725,2725,2725,2725,0
|
|
20230620,181700,855620705,2725,2725,2725,2725,0
|
|
20230620,181600,855620705,2725,2725,2725,2725,0
|
|
20230620,181500,855620705,2725,2725,2725,2725,0
|
|
20230620,181400,855620705,2725,2725,2725,2725,0
|
|
20230620,181300,855620705,2725,2725,2725,2725,0
|
|
20230620,181200,855620705,2725,2725,2725,2725,0
|
|
20230620,181100,855620705,2725,2725,2725,2725,5051
|
|
20230620,181000,855620705,2725,2725,2725,2725,0
|
|
20230620,180900,855620705,2725,2725,2725,2725,0
|
|
20230620,180800,855620705,2725,2725,2725,2725,0
|
|
20230620,180700,855620705,2725,2725,2725,2725,0
|
|
20230620,180600,855620705,2725,2725,2725,2725,0
|
|
20230620,180500,855620705,2725,2725,2725,2725,0
|
|
20230620,180400,855620705,2725,2725,2725,2725,0
|
|
20230620,180300,855620705,2725,2725,2725,2725,0
|
|
20230620,180200,855620705,2725,2725,2725,2725,0
|
|
20230620,180100,855620705,2725,2725,2725,2725,0
|
|
20230620,180000,855620705,2725,2725,2725,2725,0
|
|
20230620,175900,855620705,2725,2725,2725,2725,0
|
|
20230620,175800,855620705,2725,2725,2725,2725,0
|
|
20230620,175700,855620705,2725,2725,2725,2725,0
|
|
20230620,175600,855620705,2725,2725,2725,2725,0
|
|
20230620,175500,855620705,2725,2725,2725,2725,0
|
|
20230620,175400,855620705,2725,2725,2725,2725,0
|
|
20230620,175300,855620705,2725,2725,2725,2725,0
|
|
20230620,175200,855620705,2725,2725,2725,2725,0
|
|
20230620,175100,855620705,2725,2725,2725,2725,0
|
|
20230620,175000,855620705,2725,2725,2725,2725,0
|
|
20230620,174900,855620705,2725,2725,2725,2725,0
|
|
20230620,174800,855620705,2725,2725,2725,2725,0
|
|
20230620,174700,855620705,2725,2725,2725,2725,0
|
|
20230620,174600,855620705,2725,2725,2725,2725,0
|
|
20230620,174500,855620705,2725,2725,2725,2725,0
|
|
20230620,174400,855620705,2725,2725,2725,2725,0
|
|
20230620,174300,855620705,2725,2725,2725,2725,0
|
|
20230620,174200,855620705,2725,2725,2725,2725,0
|
|
20230620,174100,855620705,2725,2725,2725,2725,5051
|
|
20230620,174000,855620705,2725,2725,2725,2725,0
|
|
20230620,173900,855620705,2725,2725,2725,2725,0
|
|
20230620,173800,855620705,2725,2725,2725,2725,0
|
|
20230620,173700,855620705,2725,2725,2725,2725,0
|
|
20230620,173600,855620705,2725,2725,2725,2725,0
|
|
20230620,173500,855620705,2725,2725,2725,2725,0
|
|
20230620,173400,855620705,2725,2725,2725,2725,0
|
|
20230620,173300,855620705,2725,2725,2725,2725,0
|
|
20230620,173200,855620705,2725,2725,2725,2725,0
|
|
20230620,173100,855620705,2725,2725,2725,2725,0
|
|
20230620,173000,855620705,2725,2725,2725,2725,0
|
|
20230620,172900,855620705,2725,2725,2725,2725,0
|
|
20230620,172800,855620705,2725,2725,2725,2725,0
|
|
20230620,172700,855620705,2725,2725,2725,2725,0
|
|
20230620,172600,855620705,2725,2725,2725,2725,0
|
|
20230620,172500,855620705,2725,2725,2725,2725,0
|
|
20230620,172400,855620705,2725,2725,2725,2725,0
|
|
20230620,172300,855620705,2725,2725,2725,2725,0
|
|
20230620,172200,855620705,2725,2725,2725,2725,0
|
|
20230620,172100,855620705,2725,2725,2725,2725,0
|
|
20230620,172000,855620705,2725,2725,2725,2725,0
|
|
20230620,171900,855620705,2725,2725,2725,2725,0
|
|
20230620,171800,855620705,2725,2725,2725,2725,0
|
|
20230620,171700,855620705,2725,2725,2725,2725,0
|
|
20230620,171600,855620705,2725,2725,2725,2725,0
|
|
20230620,171500,855620705,2725,2725,2725,2725,0
|
|
20230620,171400,855620705,2725,2725,2725,2725,0
|
|
20230620,171300,855620705,2725,2725,2725,2725,0
|
|
20230620,171200,855620705,2725,2725,2725,2725,0
|
|
20230620,171100,855620705,2725,2725,2725,2725,5051
|
|
20230620,171000,855620705,2725,2725,2725,2725,0
|
|
20230620,170900,855620705,2725,2725,2725,2725,0
|
|
20230620,170800,855620705,2725,2725,2725,2725,0
|
|
20230620,170700,855620705,2725,2725,2725,2725,0
|
|
20230620,170600,855620705,2725,2725,2725,2725,0
|
|
20230620,170500,855620705,2725,2725,2725,2725,0
|
|
20230620,170400,855620705,2725,2725,2725,2725,0
|
|
20230620,170300,855620705,2725,2725,2725,2725,0
|
|
20230620,170200,855620705,2725,2725,2725,2725,0
|
|
20230620,170100,855620705,2725,2725,2725,2725,0
|
|
20230620,170000,855620705,2725,2725,2725,2725,0
|
|
20230620,165900,855620705,2725,2725,2725,2725,0
|
|
20230620,165800,855620705,2725,2725,2725,2725,0
|
|
20230620,165700,855620705,2725,2725,2725,2725,0
|
|
20230620,165600,855620705,2725,2725,2725,2725,0
|
|
20230620,165500,855620705,2725,2725,2725,2725,0
|
|
20230620,165400,855620705,2725,2725,2725,2725,0
|
|
20230620,165300,855620705,2725,2725,2725,2725,0
|
|
20230620,165200,855620705,2725,2725,2725,2725,0
|
|
20230620,165100,855620705,2725,2725,2725,2725,0
|
|
20230620,165000,855620705,2725,2725,2725,2725,0
|
|
20230620,164900,855620705,2725,2725,2725,2725,0
|
|
20230620,164800,855620705,2725,2725,2725,2725,0
|
|
20230620,164700,855620705,2725,2725,2725,2725,0
|
|
20230620,164600,855620705,2725,2725,2725,2725,0
|
|
20230620,164500,855620705,2725,2725,2725,2725,0
|
|
20230620,164400,855620705,2725,2725,2725,2725,0
|
|
20230620,164300,855620705,2725,2725,2725,2725,0
|
|
20230620,164200,855620705,2725,2725,2725,2725,0
|
|
20230620,164100,855620705,2725,2725,2725,2725,5051
|
|
20230620,164000,855620705,2725,2725,2725,2725,0
|
|
20230620,163900,855620705,2725,2725,2725,2725,0
|
|
20230620,163800,855620705,2725,2725,2725,2725,0
|
|
20230620,163700,855620705,2725,2725,2725,2725,0
|
|
20230620,163600,855620705,2725,2725,2725,2725,0
|
|
20230620,163500,855620705,2725,2725,2725,2725,0
|
|
20230620,163400,855620705,2725,2725,2725,2725,0
|
|
20230620,163300,855620705,2725,2725,2725,2725,0
|
|
20230620,163200,855620705,2725,2725,2725,2725,0
|
|
20230620,163100,855620705,2725,2725,2725,2725,0
|
|
20230620,163000,855620705,2725,2725,2725,2725,0
|
|
20230620,162900,855620705,2725,2725,2725,2725,0
|
|
20230620,162800,855620705,2725,2725,2725,2725,0
|
|
20230620,162700,855620705,2725,2725,2725,2725,0
|
|
20230620,162600,855620705,2725,2725,2725,2725,0
|
|
20230620,162500,855620705,2725,2725,2725,2725,0
|
|
20230620,162400,855620705,2725,2725,2725,2725,0
|
|
20230620,162300,855620705,2725,2725,2725,2725,0
|
|
20230620,162200,855620705,2725,2725,2725,2725,0
|
|
20230620,162100,855620705,2725,2725,2725,2725,0
|
|
20230620,162000,855620705,2725,2725,2725,2725,0
|
|
20230620,161900,855620705,2725,2725,2725,2725,0
|
|
20230620,161800,855620705,2725,2725,2725,2725,0
|
|
20230620,161700,855620705,2725,2725,2725,2725,0
|
|
20230620,161600,855620705,2725,2725,2725,2725,0
|
|
20230620,161500,855620705,2725,2725,2725,2725,0
|
|
20230620,161400,855620705,2725,2725,2725,2725,0
|
|
20230620,161300,855620705,2725,2725,2725,2725,0
|
|
20230620,161200,855620705,2725,2725,2725,2725,0
|
|
20230620,161100,855620705,2725,2725,2725,2725,5051
|
|
20230620,161000,855620705,2725,2725,2725,2725,0
|
|
20230620,160900,855620705,2725,2725,2725,2725,0
|
|
20230620,160800,855620705,2725,2725,2725,2725,0
|
|
20230620,160700,855620705,2725,2725,2725,2725,0
|
|
20230620,160600,855620705,2725,2725,2725,2725,0
|
|
20230620,160500,855620705,2725,2725,2725,2725,0
|
|
20230620,160400,855620705,2725,2725,2725,2725,0
|
|
20230620,160300,855620705,2725,2725,2725,2725,0
|
|
20230620,160200,855620705,2725,2725,2725,2725,0
|
|
20230620,160100,855620705,2725,2725,2725,2725,0
|
|
20230620,160000,855620705,2725,2725,2725,2725,0
|
|
20230620,155900,855620705,2725,2725,2725,2725,0
|
|
20230620,155800,855620705,2725,2725,2725,2725,0
|
|
20230620,155700,855620705,2725,2725,2725,2725,0
|
|
20230620,155600,855620705,2725,2725,2725,2725,0
|
|
20230620,155500,855620705,2725,2725,2725,2725,0
|
|
20230620,155400,855620705,2725,2725,2725,2725,0
|
|
20230620,155300,855620705,2725,2725,2725,2725,0
|
|
20230620,155200,855620705,2725,2725,2725,2725,0
|
|
20230620,155100,855620705,2725,2725,2725,2725,0
|
|
20230620,155000,855620705,2725,2725,2725,2725,0
|
|
20230620,154900,855620705,2725,2725,2725,2725,0
|
|
20230620,154800,855620705,2725,2725,2725,2725,0
|
|
20230620,154700,855620705,2725,2725,2725,2725,0
|
|
20230620,154600,855620705,2725,2725,2725,2725,0
|
|
20230620,154500,855620705,2725,2725,2725,2725,0
|
|
20230620,154400,855620705,2725,2725,2725,2725,0
|
|
20230620,154300,855620705,2725,2725,2725,2725,0
|
|
20230620,154200,855620705,2725,2725,2725,2725,0
|
|
20230620,154100,855620705,2725,2725,2725,2725,5051
|
|
20230620,154000,855620705,2725,2725,2725,2725,0
|
|
20230620,153900,855620705,2725,2725,2725,2725,0
|
|
20230620,153800,855620705,2725,2725,2725,2725,0
|
|
20230620,153700,855620705,2725,2725,2725,2725,0
|
|
20230620,153600,855620705,2725,2725,2725,2725,0
|
|
20230620,153500,855620705,2725,2725,2725,2725,0
|
|
20230620,153400,855620705,2725,2725,2725,2725,0
|
|
20230620,153300,855620705,2725,2725,2725,2725,0
|
|
20230620,153200,855620705,2725,2725,2725,2725,0
|
|
20230620,153100,855620705,2725,2725,2725,2725,0
|
|
20230620,153000,855620705,2725,2725,2725,2725,5051
|
|
20230620,152900,841856730,2725,2725,2725,2725,0
|
|
20230620,152800,841856730,2725,2725,2725,2725,0
|
|
20230620,152700,841856730,2725,2725,2725,2725,0
|
|
20230620,152600,841856730,2725,2725,2725,2725,0
|
|
20230620,152500,841856730,2725,2725,2725,2725,0
|
|
20230620,152400,841856730,2725,2725,2725,2725,0
|
|
20230620,152300,841856730,2725,2725,2725,2725,0
|
|
20230620,152200,841856730,2725,2725,2725,2725,0
|
|
20230620,152100,841856730,2725,2725,2725,2725,0
|
|
20230620,152000,841856730,2725,2725,2725,2725,0
|
|
20230620,151900,841856730,2725,2725,2725,2720,3480
|
|
20230620,151800,832375950,2720,2725,2725,2720,708
|
|
20230620,151700,830450180,2720,2720,2720,2720,121
|
|
20230620,151600,830121060,2725,2725,2730,2725,664
|
|
20230620,151500,828311635,2725,2720,2730,2720,372
|
|
20230620,151400,827299180,2720,2720,2725,2720,240
|
|
20230620,151300,826646375,2730,2720,2730,2720,1987
|
|
20230620,151200,821241720,2725,2725,2725,2725,93
|
|
20230620,151100,820988295,2725,2725,2725,2725,1601
|
|
20230620,151000,816625570,2725,2725,2725,2725,837
|
|
20230620,150900,814344745,2725,2730,2730,2720,2839
|
|
20230620,150800,806613655,2725,2725,2730,2725,2073
|
|
20230620,150700,800964710,2730,2730,2730,2730,2
|
|
20230620,150600,800959250,2730,2730,2730,2730,400
|
|
20230620,150500,799867250,2730,2730,2730,2730,158
|
|
20230620,150400,799435910,2730,2730,2730,2730,40
|
|
20230620,150300,799326710,2730,2730,2730,2730,30
|
|
20230620,150200,799244810,2730,2730,2730,2725,86
|
|
20230620,150100,799010085,2725,2725,2730,2725,7472
|
|
20230620,150000,778645930,2725,2725,2725,2725,5
|
|
20230620,145900,778632305,2730,2730,2730,2730,149
|
|
20230620,145800,778225535,2730,2730,2730,2730,10
|
|
20230620,145700,778198235,2725,2725,2725,2725,836
|
|
20230620,145600,775920135,2725,2725,2725,2725,0
|
|
20230620,145500,775920135,2725,2730,2730,2725,390
|
|
20230620,145400,774856935,2730,2730,2730,2730,204
|
|
20230620,145300,774300015,2730,2730,2730,2730,3
|
|
20230620,145200,774291825,2730,2730,2730,2730,101
|
|
20230620,145100,774016095,2730,2725,2730,2725,260
|
|
20230620,145000,773306795,2730,2730,2730,2730,1100
|
|
20230620,144900,770303795,2730,2730,2730,2730,0
|
|
20230620,144800,770303795,2730,2730,2730,2730,203
|
|
20230620,144700,769749605,2730,2730,2730,2730,50
|
|
20230620,144600,769613105,2725,2730,2730,2725,4880
|
|
20230620,144500,756313030,2725,2730,2730,2725,1801
|
|
20230620,144400,751396305,2730,2730,2730,2730,0
|
|
20230620,144300,751396305,2730,2730,2730,2730,521
|
|
20230620,144200,749973975,2730,2730,2730,2730,50
|
|
20230620,144100,749837475,2725,2730,2730,2725,358
|
|
20230620,144000,748860190,2730,2730,2730,2730,0
|
|
20230620,143900,748860190,2730,2730,2730,2730,1000
|
|
20230620,143800,746130190,2730,2730,2730,2730,0
|
|
20230620,143700,746130190,2730,2730,2730,2730,50
|
|
20230620,143600,745993690,2730,2730,2730,2730,537
|
|
20230620,143500,744527680,2730,2730,2730,2730,0
|
|
20230620,143400,744527680,2730,2730,2730,2730,1116
|
|
20230620,143300,741481000,2730,2730,2730,2730,677
|
|
20230620,143200,739632790,2730,2730,2730,2730,1593
|
|
20230620,143100,735283900,2730,2725,2730,2725,1111
|
|
20230620,143000,732251370,2730,2730,2730,2730,0
|
|
20230620,142900,732251370,2730,2730,2730,2730,93
|
|
20230620,142800,731997480,2730,2730,2730,2730,40
|
|
20230620,142700,731888280,2730,2730,2730,2730,112
|
|
20230620,142600,731582520,2730,2730,2730,2730,139
|
|
20230620,142500,731203050,2730,2730,2730,2730,399
|
|
20230620,142400,730113780,2730,2730,2730,2730,1236
|
|
20230620,142300,726739500,2730,2730,2730,2730,13
|
|
20230620,142200,726704010,2730,2730,2730,2730,45
|
|
20230620,142100,726581160,2730,2730,2730,2730,214
|
|
20230620,142000,725996940,2730,2730,2730,2730,10000
|
|
20230620,141900,698696940,2735,2735,2735,2735,78
|
|
20230620,141800,698483610,2735,2735,2735,2735,25
|
|
20230620,141700,698415235,2735,2730,2735,2730,1306
|
|
20230620,141600,694844825,2730,2735,2735,2730,1114
|
|
20230620,141500,691803590,2730,2730,2730,2730,47
|
|
20230620,141400,691675280,2735,2730,2735,2730,39
|
|
20230620,141300,691568740,2730,2730,2730,2730,3271
|
|
20230620,141200,682638910,2730,2730,2730,2730,3
|
|
20230620,141100,682630720,2725,2730,2730,2725,473
|
|
20230620,141000,681341790,2730,2730,2730,2725,2775
|
|
20230620,140900,673776040,2730,2730,2730,2725,62
|
|
20230620,140800,673607055,2730,2725,2730,2725,4
|
|
20230620,140700,673596140,2725,2725,2725,2725,80
|
|
20230620,140600,673378140,2730,2730,2730,2730,3
|
|
20230620,140500,673369950,2730,2730,2730,2730,1
|
|
20230620,140400,673367220,2730,2725,2730,2725,55
|
|
20230620,140300,673217320,2730,2725,2730,2725,13
|
|
20230620,140200,673181885,2725,2730,2730,2725,267
|
|
20230620,140100,672454285,2730,2730,2730,2730,43
|
|
20230620,140000,672336895,2730,2725,2730,2725,1102
|
|
20230620,135900,669333935,2730,2730,2730,2730,0
|
|
20230620,135800,669333935,2730,2730,2730,2730,1171
|
|
20230620,135700,666137105,2730,2730,2730,2730,21
|
|
20230620,135600,666079775,2725,2730,2730,2725,37
|
|
20230620,135500,665978865,2725,2730,2730,2725,81
|
|
20230620,135400,665758020,2730,2730,2730,2730,1
|
|
20230620,135300,665755290,2730,2730,2730,2730,2
|
|
20230620,135200,665749830,2730,2730,2730,2730,0
|
|
20230620,135100,665749830,2730,2730,2730,2730,50
|
|
20230620,135000,665613330,2730,2730,2730,2730,17
|
|
20230620,134900,665566920,2730,2730,2730,2730,0
|
|
20230620,134800,665566920,2730,2730,2735,2730,859
|
|
20230620,134700,663221845,2735,2735,2735,2735,0
|
|
20230620,134600,663221845,2735,2730,2735,2730,879
|
|
20230620,134500,660818555,2730,2730,2730,2730,0
|
|
20230620,134400,660818555,2730,2730,2730,2730,0
|
|
20230620,134300,660818555,2730,2730,2730,2730,2
|
|
20230620,134200,660813095,2730,2730,2730,2730,7
|
|
20230620,134100,660793985,2725,2725,2725,2725,0
|
|
20230620,134000,660793985,2725,2725,2725,2725,1
|
|
20230620,133900,660791260,2720,2730,2735,2720,18404
|
|
20230620,133800,610686615,2730,2730,2730,2730,3
|
|
20230620,133700,610678425,2730,2730,2730,2730,1639
|
|
20230620,133600,606203955,2735,2735,2735,2735,0
|
|
20230620,133500,606203955,2735,2735,2735,2735,0
|
|
20230620,133400,606203955,2735,2735,2735,2735,0
|
|
20230620,133300,606203955,2735,2735,2735,2735,0
|
|
20230620,133200,606203955,2735,2730,2735,2730,119
|
|
20230620,133100,605879070,2735,2730,2735,2730,117
|
|
20230620,133000,605559650,2735,2735,2735,2735,5
|
|
20230620,132900,605545975,2730,2735,2735,2730,612
|
|
20230620,132800,603875155,2735,2735,2735,2735,0
|
|
20230620,132700,603875155,2735,2735,2735,2735,3
|
|
20230620,132600,603866950,2735,2735,2735,2730,3041
|
|
20230620,132500,595554920,2735,2735,2735,2735,0
|
|
20230620,132400,595554920,2735,2735,2735,2735,0
|
|
20230620,132300,595554920,2735,2735,2735,2735,5
|
|
20230620,132200,595541245,2730,2730,2730,2730,0
|
|
20230620,132100,595541245,2730,2730,2735,2730,126
|
|
20230620,132000,595197215,2730,2730,2730,2725,664
|
|
20230620,131900,593387765,2725,2730,2730,2725,442
|
|
20230620,131800,592182315,2730,2725,2730,2725,1662
|
|
20230620,131700,587653335,2730,2735,2735,2730,622
|
|
20230620,131600,585955265,2730,2730,2735,2730,618
|
|
20230620,131500,584268115,2735,2730,2735,2730,103
|
|
20230620,131400,583986910,2730,2730,2730,2730,89
|
|
20230620,131300,583743940,2730,2730,2730,2730,300
|
|
20230620,131200,582924940,2730,2730,2730,2725,179
|
|
20230620,131100,582436335,2730,2730,2730,2730,20
|
|
20230620,131000,582381735,2725,2730,2730,2725,229
|
|
20230620,130900,581757140,2730,2730,2730,2730,0
|
|
20230620,130800,581757140,2730,2735,2735,2730,183
|
|
20230620,130700,581257525,2730,2730,2730,2730,2537
|
|
20230620,130600,574331515,2730,2735,2735,2730,226
|
|
20230620,130500,573713980,2735,2730,2735,2730,11
|
|
20230620,130400,573683935,2735,2735,2735,2735,10
|
|
20230620,130300,573656585,2735,2730,2735,2730,1438
|
|
20230620,130200,569728345,2730,2730,2730,2730,400
|
|
20230620,130100,568636345,2730,2730,2730,2730,5
|
|
20230620,130000,568622695,2730,2730,2730,2730,520
|
|
20230620,125900,567203095,2730,2730,2730,2730,5
|
|
20230620,125800,567189445,2730,2730,2730,2730,21
|
|
20230620,125700,567132115,2730,2730,2730,2730,0
|
|
20230620,125600,567132115,2730,2725,2730,2725,4
|
|
20230620,125500,567121200,2730,2730,2730,2730,9
|
|
20230620,125400,567096630,2730,2730,2730,2730,2
|
|
20230620,125300,567091170,2730,2730,2730,2730,0
|
|
20230620,125200,567091170,2730,2725,2730,2725,508
|
|
20230620,125100,565704355,2730,2730,2730,2730,0
|
|
20230620,125000,565704355,2730,2730,2730,2730,400
|
|
20230620,124900,564612355,2730,2730,2730,2730,16
|
|
20230620,124800,564568675,2730,2730,2730,2725,247
|
|
20230620,124700,563895385,2730,2730,2730,2730,10
|
|
20230620,124600,563868085,2730,2730,2730,2730,86
|
|
20230620,124500,563633305,2730,2730,2730,2730,0
|
|
20230620,124400,563633305,2730,2725,2730,2725,12
|
|
20230620,124300,563600570,2730,2730,2730,2730,3
|
|
20230620,124200,563592380,2730,2730,2730,2730,1
|
|
20230620,124100,563589650,2730,2730,2730,2730,0
|
|
20230620,124000,563589650,2730,2730,2730,2725,849
|
|
20230620,123900,561276100,2725,2725,2725,2725,935
|
|
20230620,123800,558728225,2725,2725,2725,2725,203
|
|
20230620,123700,558175050,2725,2720,2725,2720,1302
|
|
20230620,123600,554632100,2725,2725,2725,2720,656
|
|
20230620,123500,552847250,2725,2725,2725,2725,62
|
|
20230620,123400,552678300,2725,2720,2725,2720,294
|
|
20230620,123300,551877220,2720,2725,2725,2720,2715
|
|
20230620,123200,544482345,2730,2730,2730,2730,98
|
|
20230620,123100,544214805,2730,2730,2730,2730,10
|
|
20230620,123000,544187505,2730,2725,2730,2725,796
|
|
20230620,122900,542014575,2730,2730,2730,2730,38
|
|
20230620,122800,541910835,2730,2730,2730,2730,116
|
|
20230620,122700,541594155,2725,2730,2730,2725,5003
|
|
20230620,122600,527960965,2725,2725,2730,2725,102
|
|
20230620,122500,527683010,2730,2730,2730,2730,100
|
|
20230620,122400,527410010,2730,2730,2730,2730,172
|
|
20230620,122300,526940450,2730,2730,2730,2730,3438
|
|
20230620,122200,517554710,2730,2730,2730,2730,162
|
|
20230620,122100,517112450,2730,2730,2730,2730,132
|
|
20230620,122000,516752090,2730,2730,2730,2730,101
|
|
20230620,121900,516476360,2730,2730,2735,2730,735
|
|
20230620,121800,514469795,2730,2730,2730,2730,1459
|
|
20230620,121700,510486725,2730,2730,2730,2730,98
|
|
20230620,121600,510219185,2730,2730,2730,2730,33
|
|
20230620,121500,510129095,2730,2735,2735,2730,1279
|
|
20230620,121400,506633105,2730,2730,2730,2730,122
|
|
20230620,121300,506300045,2730,2730,2735,2730,503
|
|
20230620,121200,504926840,2730,2730,2730,2730,255
|
|
20230620,121100,504230690,2730,2725,2730,2725,7
|
|
20230620,121000,504211600,2730,2730,2730,2730,25
|
|
20230620,120900,504143350,2730,2725,2730,2725,1120
|
|
20230620,120800,501088500,2730,2730,2730,2730,1
|
|
20230620,120700,501085770,2725,2730,2730,2725,271
|
|
20230620,120600,500346940,2730,2730,2730,2730,389
|
|
20230620,120500,499284970,2730,2730,2730,2730,9452
|
|
20230620,120400,473481010,2735,2735,2735,2735,0
|
|
20230620,120300,473481010,2735,2735,2735,2735,52
|
|
20230620,120200,473338790,2730,2725,2730,2725,265
|
|
20230620,120100,472616345,2730,2735,2735,2725,382
|
|
20230620,120000,471575365,2730,2730,2730,2730,337
|
|
20230620,115900,470655355,2730,2730,2730,2730,1951
|
|
20230620,115800,465329125,2730,2730,2735,2730,141
|
|
20230620,115700,464944085,2735,2735,2735,2735,0
|
|
20230620,115600,464944085,2735,2730,2735,2730,20
|
|
20230620,115500,464889480,2730,2730,2730,2730,368
|
|
20230620,115400,463884840,2730,2730,2730,2730,210
|
|
20230620,115300,463311540,2730,2730,2730,2730,5825
|
|
20230620,115200,447409290,2735,2735,2735,2735,0
|
|
20230620,115100,447409290,2735,2735,2735,2735,2
|
|
20230620,115000,447403820,2730,2730,2735,2730,710
|
|
20230620,114900,445465510,2735,2730,2735,2730,803
|
|
20230620,114800,443273305,2735,2735,2735,2730,11
|
|
20230620,114700,443243230,2735,2730,2735,2730,214
|
|
20230620,114600,442658990,2735,2735,2735,2735,11
|
|
20230620,114500,442628905,2735,2730,2735,2730,430
|
|
20230620,114400,441453855,2735,2735,2735,2735,155
|
|
20230620,114300,441029930,2740,2735,2740,2735,19
|
|
20230620,114200,440977960,2740,2740,2740,2740,2
|
|
20230620,114100,440972480,2740,2740,2740,2740,108
|
|
20230620,114000,440676560,2740,2740,2740,2740,0
|
|
20230620,113900,440676560,2740,2740,2740,2740,0
|
|
20230620,113800,440676560,2740,2735,2740,2735,652
|
|
20230620,113700,438893310,2735,2735,2735,2735,1400
|
|
20230620,113600,435064310,2740,2735,2740,2735,136
|
|
20230620,113500,434692345,2735,2735,2735,2735,500
|
|
20230620,113400,433324845,2735,2735,2735,2735,2315
|
|
20230620,113300,426993320,2735,2735,2735,2735,0
|
|
20230620,113200,426993320,2735,2735,2735,2735,30
|
|
20230620,113100,426911270,2735,2740,2740,2735,30
|
|
20230620,113000,426829215,2740,2740,2740,2740,0
|
|
20230620,112900,426829215,2740,2740,2740,2735,351
|
|
20230620,112800,425869215,2740,2740,2740,2740,0
|
|
20230620,112700,425869215,2740,2740,2740,2740,1
|
|
20230620,112600,425866475,2745,2745,2745,2745,0
|
|
20230620,112500,425866475,2745,2745,2745,2745,0
|
|
20230620,112400,425866475,2745,2740,2745,2740,2212
|
|
20230620,112300,419805585,2740,2745,2745,2740,450
|
|
20230620,112200,418571835,2745,2745,2745,2745,2
|
|
20230620,112100,418566345,2745,2745,2745,2745,0
|
|
20230620,112000,418566345,2745,2735,2745,2735,2624
|
|
20230620,111900,411378215,2740,2740,2740,2740,182
|
|
20230620,111800,410879535,2740,2740,2740,2740,103
|
|
20230620,111700,410597315,2740,2740,2740,2740,27
|
|
20230620,111600,410523335,2740,2735,2740,2735,552
|
|
20230620,111500,409013170,2735,2735,2735,2735,3950
|
|
20230620,111400,398209920,2740,2740,2740,2740,32
|
|
20230620,111300,398122240,2740,2740,2740,2740,0
|
|
20230620,111200,398122240,2740,2740,2740,2740,0
|
|
20230620,111100,398122240,2740,2740,2740,2740,8305
|
|
20230620,111000,375366540,2740,2740,2740,2740,0
|
|
20230620,110900,375366540,2740,2745,2745,2740,1003
|
|
20230620,110800,372618315,2745,2745,2745,2745,7
|
|
20230620,110700,372599100,2745,2745,2745,2745,50
|
|
20230620,110600,372461850,2745,2745,2745,2740,601
|
|
20230620,110500,370814605,2745,2745,2745,2745,2
|
|
20230620,110400,370809115,2740,2740,2740,2740,2600
|
|
20230620,110300,363685115,2745,2745,2745,2745,0
|
|
20230620,110200,363685115,2745,2740,2745,2740,423
|
|
20230620,110100,362524275,2745,2745,2745,2745,120
|
|
20230620,110000,362194875,2745,2745,2745,2745,5
|
|
20230620,105900,362181150,2745,2745,2745,2745,1
|
|
20230620,105800,362178405,2745,2745,2745,2740,330
|
|
20230620,105700,361273055,2740,2745,2745,2740,14
|
|
20230620,105600,361234685,2745,2745,2745,2745,21
|
|
20230620,105500,361177040,2745,2745,2745,2745,6
|
|
20230620,105400,361160570,2745,2745,2745,2745,569
|
|
20230620,105300,359598665,2745,2745,2745,2745,60
|
|
20230620,105200,359433965,2745,2745,2745,2745,0
|
|
20230620,105100,359433965,2745,2745,2745,2745,10
|
|
20230620,105000,359406515,2745,2745,2745,2745,100
|
|
20230620,104900,359132015,2740,2740,2740,2740,0
|
|
20230620,104800,359132015,2740,2745,2745,2740,110
|
|
20230620,104700,358830605,2745,2745,2745,2745,0
|
|
20230620,104600,358830605,2745,2745,2745,2745,100
|
|
20230620,104500,358556105,2745,2745,2745,2745,32
|
|
20230620,104400,358468265,2740,2745,2745,2740,1990
|
|
20230620,104300,353007810,2745,2745,2745,2745,800
|
|
20230620,104200,350811810,2750,2750,2755,2750,5048
|
|
20230620,104100,336922190,2750,2745,2750,2745,2997
|
|
20230620,104000,328681040,2745,2745,2745,2745,3203
|
|
20230620,103900,319888805,2745,2745,2745,2745,100
|
|
20230620,103800,319614305,2745,2745,2745,2745,45
|
|
20230620,103700,319490780,2745,2750,2750,2745,89
|
|
20230620,103600,319246435,2745,2745,2745,2745,10
|
|
20230620,103500,319218985,2745,2745,2745,2745,1
|
|
20230620,103400,319216240,2745,2745,2745,2745,4200
|
|
20230620,103300,307687240,2745,2745,2745,2745,439
|
|
20230620,103200,306482185,2745,2750,2750,2745,253
|
|
20230620,103100,305787535,2750,2750,2750,2750,5
|
|
20230620,103000,305773785,2750,2750,2750,2750,1
|
|
20230620,102900,305771035,2750,2750,2750,2750,50
|
|
20230620,102800,305633535,2750,2750,2750,2750,0
|
|
20230620,102700,305633535,2750,2750,2750,2750,4372
|
|
20230620,102600,293610535,2750,2745,2750,2745,1134
|
|
20230620,102500,290494790,2740,2740,2740,2740,0
|
|
20230620,102400,290494790,2740,2745,2745,2740,210
|
|
20230620,102300,289919340,2745,2745,2745,2745,5701
|
|
20230620,102200,274270095,2745,2745,2745,2745,0
|
|
20230620,102100,274270095,2745,2745,2745,2745,600
|
|
20230620,102000,272623095,2750,2750,2750,2750,10
|
|
20230620,101900,272595595,2750,2750,2750,2750,440
|
|
20230620,101800,271385595,2750,2745,2750,2745,329
|
|
20230620,101700,270480990,2745,2745,2745,2745,0
|
|
20230620,101600,270480990,2745,2745,2745,2745,700
|
|
20230620,101500,268559490,2750,2745,2750,2745,119
|
|
20230620,101400,268232800,2745,2745,2745,2745,488
|
|
20230620,101300,266893240,2745,2745,2750,2745,11
|
|
20230620,101200,266863040,2745,2750,2750,2745,41
|
|
20230620,101100,266750490,2750,2745,2750,2745,152
|
|
20230620,101000,266333245,2745,2745,2745,2745,96
|
|
20230620,100900,266069725,2745,2745,2745,2745,1231
|
|
20230620,100800,262690630,2745,2740,2745,2740,1334
|
|
20230620,100700,259033945,2745,2745,2745,2745,112
|
|
20230620,100600,258726505,2745,2745,2745,2740,1821
|
|
20230620,100500,253736860,2745,2740,2745,2740,34
|
|
20230620,100400,253643640,2740,2745,2745,2740,19
|
|
20230620,100300,253591570,2740,2740,2740,2740,1034
|
|
20230620,100200,250758410,2740,2740,2740,2740,166
|
|
20230620,100100,250303570,2745,2745,2745,2745,141
|
|
20230620,100000,249916525,2745,2745,2745,2745,0
|
|
20230620,095900,249916525,2745,2745,2745,2745,29
|
|
20230620,095800,249836920,2740,2745,2745,2740,2291
|
|
20230620,095700,243559575,2745,2745,2745,2745,2317
|
|
20230620,095600,237199410,2750,2750,2750,2750,2
|
|
20230620,095500,237193910,2750,2750,2750,2750,200
|
|
20230620,095400,236643910,2755,2750,2755,2745,3085
|
|
20230620,095300,228165620,2750,2750,2750,2750,0
|
|
20230620,095200,228165620,2750,2750,2750,2750,0
|
|
20230620,095100,228165620,2750,2745,2750,2745,933
|
|
20230620,095000,225601535,2750,2750,2750,2750,0
|
|
20230620,094900,225601535,2750,2745,2750,2745,1600
|
|
20230620,094800,221206605,2745,2745,2745,2745,543
|
|
20230620,094700,219716070,2745,2740,2745,2740,2173
|
|
20230620,094600,213762005,2740,2740,2740,2740,11
|
|
20230620,094500,213731865,2740,2745,2745,2740,38
|
|
20230620,094400,213627730,2745,2745,2745,2740,3424
|
|
20230620,094300,204236500,2740,2745,2745,2740,23
|
|
20230620,094200,204173370,2745,2745,2745,2745,948
|
|
20230620,094100,201571110,2745,2745,2745,2745,2230
|
|
20230620,094000,195449760,2745,2745,2745,2745,112
|
|
20230620,093900,195142320,2755,2755,2755,2755,335
|
|
20230620,093800,194219395,2755,2750,2755,2750,46
|
|
20230620,093700,194092890,2755,2755,2755,2755,8
|
|
20230620,093600,194070850,2760,2755,2760,2755,4991
|
|
20230620,093500,180295735,2760,2740,2760,2740,3284
|
|
20230620,093400,171248510,2750,2740,2750,2740,3
|
|
20230620,093300,171240280,2740,2755,2755,2740,235
|
|
20230620,093200,170594560,2755,2760,2760,2755,2181
|
|
20230620,093100,164578675,2760,2760,2760,2755,5375
|
|
20230620,093000,149745520,2760,2755,2760,2755,811
|
|
20230620,092900,147511200,2755,2755,2755,2750,4671
|
|
20230620,092800,134642900,2755,2755,2755,2755,774
|
|
20230620,092700,132510530,2755,2745,2755,2745,1429
|
|
20230620,092600,128577460,2745,2745,2745,2745,10
|
|
20230620,092500,128550010,2740,2755,2755,2740,1325
|
|
20230620,092400,124912905,2755,2760,2760,2745,898
|
|
20230620,092300,122438430,2760,2760,2760,2760,537
|
|
20230620,092200,120956310,2760,2760,2760,2760,59
|
|
20230620,092100,120793470,2760,2755,2765,2755,6647
|
|
20230620,092000,102469660,2750,2750,2755,2750,623
|
|
20230620,091900,100753435,2745,2760,2760,2745,716
|
|
20230620,091800,98782055,2760,2745,2760,2745,1190
|
|
20230620,091700,95499090,2745,2755,2760,2745,295
|
|
20230620,091600,94688110,2755,2760,2765,2755,5781
|
|
20230620,091500,78718985,2760,2745,2765,2745,4385
|
|
20230620,091400,66617410,2745,2735,2745,2735,1604
|
|
20230620,091300,62217400,2735,2735,2735,2735,405
|
|
20230620,091200,61109725,2735,2735,2735,2735,720
|
|
20230620,091100,59140525,2740,2740,2740,2740,0
|
|
20230620,091000,59140525,2740,2740,2740,2740,100
|
|
20230620,090900,58866525,2740,2740,2740,2740,231
|
|
20230620,090800,58233585,2740,2735,2740,2735,683
|
|
20230620,090700,56362625,2740,2735,2740,2735,11
|
|
20230620,090600,56332525,2735,2735,2740,2735,3500
|
|
20230620,090500,46758860,2735,2735,2735,2735,3
|
|
20230620,090400,46750655,2740,2735,2740,2735,356
|
|
20230620,090300,45776985,2730,2735,2735,2730,213
|
|
20230620,090200,45195465,2740,2740,2740,2730,289
|
|
20230620,090100,44406275,2745,2740,2745,2740,776
|
|
20230620,090000,42280025,2740,2720,2745,2720,15439
|