626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192300,224435875,2540,2540,2540,2540,9494
|
|
20230613,192200,224435875,2540,2540,2540,2540,0
|
|
20230613,192100,224435875,2540,2540,2540,2540,0
|
|
20230613,192000,224435875,2540,2540,2540,2540,0
|
|
20230613,191900,224435875,2540,2540,2540,2540,0
|
|
20230613,191800,224435875,2540,2540,2540,2540,0
|
|
20230613,191700,224435875,2540,2540,2540,2540,0
|
|
20230613,191600,224435875,2540,2540,2540,2540,0
|
|
20230613,191500,224435875,2540,2540,2540,2540,0
|
|
20230613,191400,224435875,2540,2540,2540,2540,0
|
|
20230613,191300,224435875,2540,2540,2540,2540,0
|
|
20230613,191200,224435875,2540,2540,2540,2540,0
|
|
20230613,191100,224435875,2540,2540,2540,2540,0
|
|
20230613,191000,224435875,2540,2540,2540,2540,0
|
|
20230613,190900,224435875,2540,2540,2540,2540,0
|
|
20230613,190800,224435875,2540,2540,2540,2540,0
|
|
20230613,190700,224435875,2540,2540,2540,2540,0
|
|
20230613,190600,224435875,2540,2540,2540,2540,0
|
|
20230613,190500,224435875,2540,2540,2540,2540,0
|
|
20230613,190400,224435875,2540,2540,2540,2540,0
|
|
20230613,190300,224435875,2540,2540,2540,2540,0
|
|
20230613,190200,224435875,2540,2540,2540,2540,0
|
|
20230613,190100,224435875,2540,2540,2540,2540,0
|
|
20230613,190000,224435875,2540,2540,2540,2540,0
|
|
20230613,185900,224435875,2540,2540,2540,2540,0
|
|
20230613,185800,224435875,2540,2540,2540,2540,0
|
|
20230613,185700,224435875,2540,2540,2540,2540,0
|
|
20230613,185600,224435875,2540,2540,2540,2540,0
|
|
20230613,185500,224435875,2540,2540,2540,2540,0
|
|
20230613,185400,224435875,2540,2540,2540,2540,0
|
|
20230613,185300,224435875,2540,2540,2540,2540,9494
|
|
20230613,185200,224435875,2540,2540,2540,2540,0
|
|
20230613,185100,224435875,2540,2540,2540,2540,0
|
|
20230613,185000,224435875,2540,2540,2540,2540,0
|
|
20230613,184900,224435875,2540,2540,2540,2540,0
|
|
20230613,184800,224435875,2540,2540,2540,2540,0
|
|
20230613,184700,224435875,2540,2540,2540,2540,0
|
|
20230613,184600,224435875,2540,2540,2540,2540,0
|
|
20230613,184500,224435875,2540,2540,2540,2540,0
|
|
20230613,184400,224435875,2540,2540,2540,2540,0
|
|
20230613,184300,224435875,2540,2540,2540,2540,0
|
|
20230613,184200,224435875,2540,2540,2540,2540,0
|
|
20230613,184100,224435875,2540,2540,2540,2540,0
|
|
20230613,184000,224435875,2540,2540,2540,2540,0
|
|
20230613,183900,224435875,2540,2540,2540,2540,0
|
|
20230613,183800,224435875,2540,2540,2540,2540,0
|
|
20230613,183700,224435875,2540,2540,2540,2540,0
|
|
20230613,183600,224435875,2540,2540,2540,2540,0
|
|
20230613,183500,224435875,2540,2540,2540,2540,0
|
|
20230613,183400,224435875,2540,2540,2540,2540,0
|
|
20230613,183300,224435875,2540,2540,2540,2540,0
|
|
20230613,183200,224435875,2540,2540,2540,2540,0
|
|
20230613,183100,224435875,2540,2540,2540,2540,0
|
|
20230613,183000,224435875,2540,2540,2540,2540,0
|
|
20230613,182900,224435875,2540,2540,2540,2540,0
|
|
20230613,182800,224435875,2540,2540,2540,2540,0
|
|
20230613,182700,224435875,2540,2540,2540,2540,0
|
|
20230613,182600,224435875,2540,2540,2540,2540,0
|
|
20230613,182500,224435875,2540,2540,2540,2540,0
|
|
20230613,182400,224435875,2540,2540,2540,2540,0
|
|
20230613,182300,224435875,2540,2540,2540,2540,9494
|
|
20230613,182200,224435875,2540,2540,2540,2540,0
|
|
20230613,182100,224435875,2540,2540,2540,2540,0
|
|
20230613,182000,224435875,2540,2540,2540,2540,0
|
|
20230613,181900,224435875,2540,2540,2540,2540,0
|
|
20230613,181800,224435875,2540,2540,2540,2540,0
|
|
20230613,181700,224435875,2540,2540,2540,2540,0
|
|
20230613,181600,224435875,2540,2540,2540,2540,0
|
|
20230613,181500,224435875,2540,2540,2540,2540,0
|
|
20230613,181400,224435875,2540,2540,2540,2540,0
|
|
20230613,181300,224435875,2540,2540,2540,2540,0
|
|
20230613,181200,224435875,2540,2540,2540,2540,0
|
|
20230613,181100,224435875,2540,2540,2540,2540,0
|
|
20230613,181000,224435875,2540,2540,2540,2540,0
|
|
20230613,180900,224435875,2540,2540,2540,2540,0
|
|
20230613,180800,224435875,2540,2540,2540,2540,0
|
|
20230613,180700,224435875,2540,2540,2540,2540,0
|
|
20230613,180600,224435875,2540,2540,2540,2540,0
|
|
20230613,180500,224435875,2540,2540,2540,2540,0
|
|
20230613,180400,224435875,2540,2540,2540,2540,0
|
|
20230613,180300,224435875,2540,2540,2540,2540,0
|
|
20230613,180200,224435875,2540,2540,2540,2540,0
|
|
20230613,180100,224435875,2540,2540,2540,2540,0
|
|
20230613,180000,224435875,2540,2540,2540,2540,0
|
|
20230613,175900,224435875,2540,2540,2540,2540,0
|
|
20230613,175800,224435875,2540,2540,2540,2540,0
|
|
20230613,175700,224435875,2540,2540,2540,2540,0
|
|
20230613,175600,224435875,2540,2540,2540,2540,0
|
|
20230613,175500,224435875,2540,2540,2540,2540,0
|
|
20230613,175400,224435875,2540,2540,2540,2540,0
|
|
20230613,175300,224435875,2540,2540,2540,2540,9494
|
|
20230613,175200,224435875,2540,2540,2540,2540,0
|
|
20230613,175100,224435875,2540,2540,2540,2540,0
|
|
20230613,175000,224435875,2540,2540,2540,2540,0
|
|
20230613,174900,224435875,2540,2540,2540,2540,0
|
|
20230613,174800,224435875,2540,2540,2540,2540,0
|
|
20230613,174700,224435875,2540,2540,2540,2540,0
|
|
20230613,174600,224435875,2540,2540,2540,2540,0
|
|
20230613,174500,224435875,2540,2540,2540,2540,0
|
|
20230613,174400,224435875,2540,2540,2540,2540,0
|
|
20230613,174300,224435875,2540,2540,2540,2540,0
|
|
20230613,174200,224435875,2540,2540,2540,2540,0
|
|
20230613,174100,224435875,2540,2540,2540,2540,0
|
|
20230613,174000,224435875,2540,2540,2540,2540,0
|
|
20230613,173900,224435875,2540,2540,2540,2540,0
|
|
20230613,173800,224435875,2540,2540,2540,2540,0
|
|
20230613,173700,224435875,2540,2540,2540,2540,0
|
|
20230613,173600,224435875,2540,2540,2540,2540,0
|
|
20230613,173500,224435875,2540,2540,2540,2540,0
|
|
20230613,173400,224435875,2540,2540,2540,2540,0
|
|
20230613,173300,224435875,2540,2540,2540,2540,0
|
|
20230613,173200,224435875,2540,2540,2540,2540,0
|
|
20230613,173100,224435875,2540,2540,2540,2540,0
|
|
20230613,173000,224435875,2540,2540,2540,2540,0
|
|
20230613,172900,224435875,2540,2540,2540,2540,0
|
|
20230613,172800,224435875,2540,2540,2540,2540,0
|
|
20230613,172700,224435875,2540,2540,2540,2540,0
|
|
20230613,172600,224435875,2540,2540,2540,2540,0
|
|
20230613,172500,224435875,2540,2540,2540,2540,0
|
|
20230613,172400,224435875,2540,2540,2540,2540,0
|
|
20230613,172300,224435875,2540,2540,2540,2540,9494
|
|
20230613,172200,224435875,2540,2540,2540,2540,0
|
|
20230613,172100,224435875,2540,2540,2540,2540,0
|
|
20230613,172000,224435875,2540,2540,2540,2540,0
|
|
20230613,171900,224435875,2540,2540,2540,2540,0
|
|
20230613,171800,224435875,2540,2540,2540,2540,0
|
|
20230613,171700,224435875,2540,2540,2540,2540,0
|
|
20230613,171600,224435875,2540,2540,2540,2540,0
|
|
20230613,171500,224435875,2540,2540,2540,2540,0
|
|
20230613,171400,224435875,2540,2540,2540,2540,0
|
|
20230613,171300,224435875,2540,2540,2540,2540,0
|
|
20230613,171200,224435875,2540,2540,2540,2540,0
|
|
20230613,171100,224435875,2540,2540,2540,2540,0
|
|
20230613,171000,224435875,2540,2540,2540,2540,0
|
|
20230613,170900,224435875,2540,2540,2540,2540,0
|
|
20230613,170800,224435875,2540,2540,2540,2540,0
|
|
20230613,170700,224435875,2540,2540,2540,2540,0
|
|
20230613,170600,224435875,2540,2540,2540,2540,0
|
|
20230613,170500,224435875,2540,2540,2540,2540,0
|
|
20230613,170400,224435875,2540,2540,2540,2540,0
|
|
20230613,170300,224435875,2540,2540,2540,2540,0
|
|
20230613,170200,224435875,2540,2540,2540,2540,0
|
|
20230613,170100,224435875,2540,2540,2540,2540,0
|
|
20230613,170000,224435875,2540,2540,2540,2540,0
|
|
20230613,165900,224435875,2540,2540,2540,2540,0
|
|
20230613,165800,224435875,2540,2540,2540,2540,0
|
|
20230613,165700,224435875,2540,2540,2540,2540,0
|
|
20230613,165600,224435875,2540,2540,2540,2540,0
|
|
20230613,165500,224435875,2540,2540,2540,2540,0
|
|
20230613,165400,224435875,2540,2540,2540,2540,0
|
|
20230613,165300,224435875,2540,2540,2540,2540,9494
|
|
20230613,165200,224435875,2540,2540,2540,2540,0
|
|
20230613,165100,224435875,2540,2540,2540,2540,0
|
|
20230613,165000,224435875,2540,2540,2540,2540,0
|
|
20230613,164900,224435875,2540,2540,2540,2540,0
|
|
20230613,164800,224435875,2540,2540,2540,2540,0
|
|
20230613,164700,224435875,2540,2540,2540,2540,0
|
|
20230613,164600,224435875,2540,2540,2540,2540,0
|
|
20230613,164500,224435875,2540,2540,2540,2540,0
|
|
20230613,164400,224435875,2540,2540,2540,2540,0
|
|
20230613,164300,224435875,2540,2540,2540,2540,0
|
|
20230613,164200,224435875,2540,2540,2540,2540,0
|
|
20230613,164100,224435875,2540,2540,2540,2540,0
|
|
20230613,164000,224435875,2540,2540,2540,2540,0
|
|
20230613,163900,224435875,2540,2540,2540,2540,0
|
|
20230613,163800,224435875,2540,2540,2540,2540,0
|
|
20230613,163700,224435875,2540,2540,2540,2540,0
|
|
20230613,163600,224435875,2540,2540,2540,2540,0
|
|
20230613,163500,224435875,2540,2540,2540,2540,0
|
|
20230613,163400,224435875,2540,2540,2540,2540,0
|
|
20230613,163300,224435875,2540,2540,2540,2540,0
|
|
20230613,163200,224435875,2540,2540,2540,2540,0
|
|
20230613,163100,224435875,2540,2540,2540,2540,0
|
|
20230613,163000,224435875,2540,2540,2540,2540,0
|
|
20230613,162900,224435875,2540,2540,2540,2540,0
|
|
20230613,162800,224435875,2540,2540,2540,2540,0
|
|
20230613,162700,224435875,2540,2540,2540,2540,0
|
|
20230613,162600,224435875,2540,2540,2540,2540,0
|
|
20230613,162500,224435875,2540,2540,2540,2540,0
|
|
20230613,162400,224435875,2540,2540,2540,2540,0
|
|
20230613,162300,224435875,2540,2540,2540,2540,9494
|
|
20230613,162200,224435875,2540,2540,2540,2540,0
|
|
20230613,162100,224435875,2540,2540,2540,2540,0
|
|
20230613,162000,224435875,2540,2540,2540,2540,0
|
|
20230613,161900,224435875,2540,2540,2540,2540,0
|
|
20230613,161800,224435875,2540,2540,2540,2540,0
|
|
20230613,161700,224435875,2540,2540,2540,2540,0
|
|
20230613,161600,224435875,2540,2540,2540,2540,0
|
|
20230613,161500,224435875,2540,2540,2540,2540,0
|
|
20230613,161400,224435875,2540,2540,2540,2540,0
|
|
20230613,161300,224435875,2540,2540,2540,2540,0
|
|
20230613,161200,224435875,2540,2540,2540,2540,0
|
|
20230613,161100,224435875,2540,2540,2540,2540,0
|
|
20230613,161000,224435875,2540,2540,2540,2540,0
|
|
20230613,160900,224435875,2540,2540,2540,2540,0
|
|
20230613,160800,224435875,2540,2540,2540,2540,0
|
|
20230613,160700,224435875,2540,2540,2540,2540,0
|
|
20230613,160600,224435875,2540,2540,2540,2540,0
|
|
20230613,160500,224435875,2540,2540,2540,2540,0
|
|
20230613,160400,224435875,2540,2540,2540,2540,0
|
|
20230613,160300,224435875,2540,2540,2540,2540,0
|
|
20230613,160200,224435875,2540,2540,2540,2540,0
|
|
20230613,160100,224435875,2540,2540,2540,2540,0
|
|
20230613,160000,224435875,2540,2540,2540,2540,0
|
|
20230613,155900,224435875,2540,2540,2540,2540,0
|
|
20230613,155800,224435875,2540,2540,2540,2540,0
|
|
20230613,155700,224435875,2540,2540,2540,2540,0
|
|
20230613,155600,224435875,2540,2540,2540,2540,0
|
|
20230613,155500,224435875,2540,2540,2540,2540,0
|
|
20230613,155400,224435875,2540,2540,2540,2540,0
|
|
20230613,155300,224435875,2540,2540,2540,2540,9494
|
|
20230613,155200,224435875,2540,2540,2540,2540,0
|
|
20230613,155100,224435875,2540,2540,2540,2540,0
|
|
20230613,155000,224435875,2540,2540,2540,2540,0
|
|
20230613,154900,224435875,2540,2540,2540,2540,0
|
|
20230613,154800,224435875,2540,2540,2540,2540,0
|
|
20230613,154700,224435875,2540,2540,2540,2540,0
|
|
20230613,154600,224435875,2540,2540,2540,2540,0
|
|
20230613,154500,224435875,2540,2540,2540,2540,0
|
|
20230613,154400,224435875,2540,2540,2540,2540,0
|
|
20230613,154300,224435875,2540,2540,2540,2540,0
|
|
20230613,154200,224435875,2540,2540,2540,2540,0
|
|
20230613,154100,224435875,2540,2540,2540,2540,0
|
|
20230613,154000,224435875,2540,2540,2540,2540,0
|
|
20230613,153900,224435875,2540,2540,2540,2540,0
|
|
20230613,153800,224435875,2540,2540,2540,2540,0
|
|
20230613,153700,224435875,2540,2540,2540,2540,0
|
|
20230613,153600,224435875,2540,2540,2540,2540,0
|
|
20230613,153500,224435875,2540,2540,2540,2540,0
|
|
20230613,153400,224435875,2540,2540,2540,2540,0
|
|
20230613,153300,224435875,2540,2540,2540,2540,0
|
|
20230613,153200,224435875,2540,2540,2540,2540,0
|
|
20230613,153100,224435875,2540,2540,2540,2540,0
|
|
20230613,153000,224435875,2540,2540,2540,2540,9494
|
|
20230613,152900,200321115,2515,2515,2515,2515,0
|
|
20230613,152800,200321115,2515,2515,2515,2515,0
|
|
20230613,152700,200321115,2515,2515,2515,2515,0
|
|
20230613,152600,200321115,2515,2515,2515,2515,0
|
|
20230613,152500,200321115,2515,2515,2515,2515,0
|
|
20230613,152400,200321115,2515,2515,2515,2515,0
|
|
20230613,152300,200321115,2515,2515,2515,2515,0
|
|
20230613,152200,200321115,2515,2515,2515,2515,0
|
|
20230613,152100,200321115,2515,2515,2515,2515,0
|
|
20230613,152000,200321115,2515,2515,2515,2515,0
|
|
20230613,151900,200321115,2515,2510,2515,2510,415
|
|
20230613,151800,199277455,2515,2515,2515,2515,0
|
|
20230613,151700,199277455,2515,2515,2515,2515,0
|
|
20230613,151600,199277455,2515,2515,2515,2515,3
|
|
20230613,151500,199269910,2515,2515,2515,2515,0
|
|
20230613,151400,199269910,2515,2510,2515,2510,22
|
|
20230613,151300,199214685,2515,2510,2515,2510,8
|
|
20230613,151200,199194600,2515,2510,2515,2510,208
|
|
20230613,151100,198672515,2510,2510,2510,2510,0
|
|
20230613,151000,198672515,2510,2510,2510,2510,0
|
|
20230613,150900,198672515,2510,2510,2510,2510,0
|
|
20230613,150800,198672515,2510,2510,2510,2510,0
|
|
20230613,150700,198672515,2510,2510,2510,2510,0
|
|
20230613,150600,198672515,2510,2510,2510,2510,0
|
|
20230613,150500,198672515,2510,2510,2510,2510,1
|
|
20230613,150400,198670005,2510,2500,2510,2500,2
|
|
20230613,150300,198664995,2500,2500,2500,2500,1
|
|
20230613,150200,198662495,2500,2500,2500,2500,0
|
|
20230613,150100,198662495,2500,2505,2505,2500,209
|
|
20230613,150000,198139310,2510,2510,2510,2510,0
|
|
20230613,145900,198139310,2510,2510,2510,2510,3
|
|
20230613,145800,198131780,2510,2510,2510,2510,22
|
|
20230613,145700,198076560,2510,2510,2510,2510,66
|
|
20230613,145600,197910900,2510,2510,2510,2510,4
|
|
20230613,145500,197900860,2510,2510,2510,2510,4
|
|
20230613,145400,197890820,2510,2510,2510,2510,110
|
|
20230613,145300,197614720,2510,2510,2510,2510,0
|
|
20230613,145200,197614720,2510,2510,2510,2510,0
|
|
20230613,145100,197614720,2510,2510,2510,2510,0
|
|
20230613,145000,197614720,2510,2510,2510,2510,0
|
|
20230613,144900,197614720,2510,2510,2510,2510,0
|
|
20230613,144800,197614720,2510,2510,2510,2510,9
|
|
20230613,144700,197592130,2505,2505,2505,2505,0
|
|
20230613,144600,197592130,2505,2505,2505,2505,0
|
|
20230613,144500,197592130,2505,2505,2505,2505,0
|
|
20230613,144400,197592130,2505,2505,2505,2505,10
|
|
20230613,144300,197567080,2505,2505,2505,2505,0
|
|
20230613,144200,197567080,2505,2505,2505,2505,270
|
|
20230613,144100,196890730,2505,2505,2505,2505,0
|
|
20230613,144000,196890730,2505,2505,2505,2505,0
|
|
20230613,143900,196890730,2505,2505,2505,2505,0
|
|
20230613,143800,196890730,2505,2510,2510,2505,51
|
|
20230613,143700,196762970,2505,2505,2505,2505,0
|
|
20230613,143600,196762970,2505,2505,2505,2505,0
|
|
20230613,143500,196762970,2505,2505,2505,2505,0
|
|
20230613,143400,196762970,2505,2505,2505,2505,0
|
|
20230613,143300,196762970,2505,2505,2505,2505,0
|
|
20230613,143200,196762970,2505,2505,2505,2505,0
|
|
20230613,143100,196762970,2505,2505,2505,2505,0
|
|
20230613,143000,196762970,2505,2505,2505,2505,0
|
|
20230613,142900,196762970,2505,2505,2505,2505,100
|
|
20230613,142800,196512470,2505,2505,2505,2505,41
|
|
20230613,142700,196409765,2505,2510,2510,2505,300
|
|
20230613,142600,195658180,2510,2510,2510,2510,0
|
|
20230613,142500,195658180,2510,2510,2510,2510,51
|
|
20230613,142400,195530170,2515,2515,2515,2515,0
|
|
20230613,142300,195530170,2515,2515,2515,2515,1
|
|
20230613,142200,195527655,2510,2510,2510,2510,0
|
|
20230613,142100,195527655,2510,2510,2510,2510,0
|
|
20230613,142000,195527655,2510,2510,2510,2510,0
|
|
20230613,141900,195527655,2510,2510,2510,2510,0
|
|
20230613,141800,195527655,2510,2510,2510,2510,0
|
|
20230613,141700,195527655,2510,2510,2510,2510,400
|
|
20230613,141600,194523655,2515,2515,2515,2515,200
|
|
20230613,141500,194020655,2515,2515,2515,2515,0
|
|
20230613,141400,194020655,2515,2515,2515,2515,0
|
|
20230613,141300,194020655,2515,2515,2515,2515,200
|
|
20230613,141200,193517655,2515,2515,2515,2515,0
|
|
20230613,141100,193517655,2515,2515,2515,2515,130
|
|
20230613,141000,193190705,2515,2515,2515,2515,0
|
|
20230613,140900,193190705,2515,2515,2515,2515,0
|
|
20230613,140800,193190705,2515,2515,2515,2515,1
|
|
20230613,140700,193188190,2515,2515,2515,2515,0
|
|
20230613,140600,193188190,2515,2515,2515,2515,0
|
|
20230613,140500,193188190,2515,2515,2515,2515,0
|
|
20230613,140400,193188190,2515,2515,2515,2515,0
|
|
20230613,140300,193188190,2515,2515,2515,2515,0
|
|
20230613,140200,193188190,2515,2515,2515,2515,0
|
|
20230613,140100,193188190,2515,2515,2515,2515,60
|
|
20230613,140000,193037290,2515,2515,2515,2515,0
|
|
20230613,135900,193037290,2515,2515,2515,2515,0
|
|
20230613,135800,193037290,2515,2515,2515,2515,0
|
|
20230613,135700,193037290,2515,2520,2520,2515,309
|
|
20230613,135600,192259760,2525,2525,2525,2525,191
|
|
20230613,135500,191777485,2525,2525,2525,2525,412
|
|
20230613,135400,190737185,2530,2535,2535,2530,581
|
|
20230613,135300,189265250,2535,2535,2535,2535,4
|
|
20230613,135200,189255110,2535,2535,2535,2535,0
|
|
20230613,135100,189255110,2535,2535,2535,2535,584
|
|
20230613,135000,187774670,2535,2535,2535,2535,0
|
|
20230613,134900,187774670,2535,2535,2535,2535,0
|
|
20230613,134800,187774670,2535,2535,2535,2535,0
|
|
20230613,134700,187774670,2535,2535,2535,2535,0
|
|
20230613,134600,187774670,2535,2535,2535,2535,0
|
|
20230613,134500,187774670,2535,2535,2535,2535,0
|
|
20230613,134400,187774670,2535,2535,2535,2535,0
|
|
20230613,134300,187774670,2535,2535,2535,2535,79
|
|
20230613,134200,187574405,2525,2525,2525,2525,0
|
|
20230613,134100,187574405,2525,2525,2525,2525,0
|
|
20230613,134000,187574405,2525,2525,2525,2525,1
|
|
20230613,133900,187571880,2525,2525,2525,2525,0
|
|
20230613,133800,187571880,2525,2530,2530,2525,388
|
|
20230613,133700,186592110,2535,2535,2535,2535,0
|
|
20230613,133600,186592110,2535,2535,2535,2535,0
|
|
20230613,133500,186592110,2535,2535,2535,2535,0
|
|
20230613,133400,186592110,2535,2535,2535,2535,1
|
|
20230613,133300,186589575,2535,2535,2535,2535,0
|
|
20230613,133200,186589575,2535,2535,2535,2535,19
|
|
20230613,133100,186541410,2535,2535,2535,2535,10
|
|
20230613,133000,186516060,2530,2530,2530,2530,0
|
|
20230613,132900,186516060,2530,2530,2530,2530,0
|
|
20230613,132800,186516060,2530,2530,2530,2530,0
|
|
20230613,132700,186516060,2530,2535,2535,2530,1002
|
|
20230613,132600,183980990,2535,2535,2535,2535,0
|
|
20230613,132500,183980990,2535,2535,2535,2535,0
|
|
20230613,132400,183980990,2535,2535,2535,2535,11
|
|
20230613,132300,183953105,2535,2535,2535,2535,0
|
|
20230613,132200,183953105,2535,2540,2540,2535,12
|
|
20230613,132100,183922680,2540,2540,2540,2540,302
|
|
20230613,132000,183155600,2540,2540,2540,2540,0
|
|
20230613,131900,183155600,2540,2540,2540,2540,0
|
|
20230613,131800,183155600,2540,2540,2540,2540,0
|
|
20230613,131700,183155600,2540,2540,2540,2540,0
|
|
20230613,131600,183155600,2540,2540,2540,2540,0
|
|
20230613,131500,183155600,2540,2540,2540,2540,0
|
|
20230613,131400,183155600,2540,2540,2540,2540,217
|
|
20230613,131300,182604420,2540,2540,2540,2540,0
|
|
20230613,131200,182604420,2540,2540,2540,2540,0
|
|
20230613,131100,182604420,2540,2540,2540,2540,0
|
|
20230613,131000,182604420,2540,2540,2540,2540,1
|
|
20230613,130900,182601880,2540,2535,2540,2535,5
|
|
20230613,130800,182589200,2530,2530,2530,2530,124
|
|
20230613,130700,182275480,2535,2540,2540,2535,130
|
|
20230613,130600,181945300,2535,2535,2535,2535,0
|
|
20230613,130500,181945300,2535,2535,2535,2535,0
|
|
20230613,130400,181945300,2535,2535,2535,2535,0
|
|
20230613,130300,181945300,2535,2535,2535,2535,146
|
|
20230613,130200,181575190,2535,2535,2535,2535,36
|
|
20230613,130100,181483930,2535,2535,2535,2535,0
|
|
20230613,130000,181483930,2535,2535,2535,2535,0
|
|
20230613,125900,181483930,2535,2535,2535,2535,0
|
|
20230613,125800,181483930,2535,2540,2540,2535,450
|
|
20230613,125700,180341430,2540,2540,2540,2540,3
|
|
20230613,125600,180333810,2535,2535,2535,2535,0
|
|
20230613,125500,180333810,2535,2535,2540,2535,538
|
|
20230613,125400,178969955,2540,2540,2540,2540,90
|
|
20230613,125300,178741355,2540,2540,2540,2540,0
|
|
20230613,125200,178741355,2540,2535,2540,2535,54
|
|
20230613,125100,178604215,2535,2535,2535,2535,289
|
|
20230613,125000,177871600,2530,2530,2530,2530,1
|
|
20230613,124900,177869070,2535,2535,2535,2535,500
|
|
20230613,124800,176601570,2535,2535,2535,2535,1
|
|
20230613,124700,176599035,2530,2530,2530,2530,0
|
|
20230613,124600,176599035,2530,2530,2530,2530,0
|
|
20230613,124500,176599035,2530,2530,2530,2530,0
|
|
20230613,124400,176599035,2530,2530,2530,2530,365
|
|
20230613,124300,175675585,2530,2530,2530,2530,0
|
|
20230613,124200,175675585,2530,2530,2530,2530,196
|
|
20230613,124100,175179705,2530,2530,2530,2530,0
|
|
20230613,124000,175179705,2530,2530,2530,2530,0
|
|
20230613,123900,175179705,2530,2530,2530,2530,0
|
|
20230613,123800,175179705,2530,2530,2530,2530,111
|
|
20230613,123700,174898875,2520,2520,2520,2520,0
|
|
20230613,123600,174898875,2520,2520,2520,2520,0
|
|
20230613,123500,174898875,2520,2520,2520,2520,0
|
|
20230613,123400,174898875,2520,2525,2525,2520,1203
|
|
20230613,123300,171863065,2530,2530,2530,2530,0
|
|
20230613,123200,171863065,2530,2530,2530,2530,0
|
|
20230613,123100,171863065,2530,2530,2530,2530,0
|
|
20230613,123000,171863065,2530,2530,2530,2530,0
|
|
20230613,122900,171863065,2530,2530,2530,2530,0
|
|
20230613,122800,171863065,2530,2530,2530,2530,0
|
|
20230613,122700,171863065,2530,2530,2530,2530,7
|
|
20230613,122600,171845355,2530,2530,2530,2530,0
|
|
20230613,122500,171845355,2530,2530,2530,2530,0
|
|
20230613,122400,171845355,2530,2530,2530,2530,0
|
|
20230613,122300,171845355,2530,2530,2530,2530,0
|
|
20230613,122200,171845355,2530,2530,2530,2530,1
|
|
20230613,122100,171842825,2525,2525,2525,2525,11
|
|
20230613,122000,171815050,2530,2530,2530,2530,0
|
|
20230613,121900,171815050,2530,2530,2530,2530,0
|
|
20230613,121800,171815050,2530,2530,2530,2530,0
|
|
20230613,121700,171815050,2530,2530,2530,2530,200
|
|
20230613,121600,171309050,2530,2530,2530,2530,300
|
|
20230613,121500,170550050,2530,2535,2535,2530,224
|
|
20230613,121400,169983220,2535,2535,2535,2535,250
|
|
20230613,121300,169349470,2530,2530,2530,2530,0
|
|
20230613,121200,169349470,2530,2530,2530,2530,0
|
|
20230613,121100,169349470,2530,2530,2530,2530,100
|
|
20230613,121000,169096470,2530,2530,2530,2530,122
|
|
20230613,120900,168787810,2530,2530,2530,2530,100
|
|
20230613,120800,168534810,2530,2530,2530,2530,100
|
|
20230613,120700,168281810,2530,2530,2530,2530,0
|
|
20230613,120600,168281810,2530,2530,2530,2530,0
|
|
20230613,120500,168281810,2530,2530,2530,2530,0
|
|
20230613,120400,168281810,2530,2530,2530,2530,0
|
|
20230613,120300,168281810,2530,2530,2530,2530,2
|
|
20230613,120200,168276750,2535,2535,2535,2535,0
|
|
20230613,120100,168276750,2535,2535,2535,2535,0
|
|
20230613,120000,168276750,2535,2535,2535,2535,1
|
|
20230613,115900,168274215,2530,2530,2530,2530,0
|
|
20230613,115800,168274215,2530,2530,2530,2530,0
|
|
20230613,115700,168274215,2530,2530,2530,2530,0
|
|
20230613,115600,168274215,2530,2530,2530,2530,0
|
|
20230613,115500,168274215,2530,2530,2530,2530,0
|
|
20230613,115400,168274215,2530,2530,2530,2530,962
|
|
20230613,115300,165840355,2530,2530,2530,2530,78
|
|
20230613,115200,165643015,2530,2530,2530,2525,1601
|
|
20230613,115100,161592940,2530,2530,2530,2530,0
|
|
20230613,115000,161592940,2530,2530,2530,2530,1464
|
|
20230613,114900,157889020,2530,2530,2530,2530,0
|
|
20230613,114800,157889020,2530,2530,2530,2530,1012
|
|
20230613,114700,155328660,2525,2525,2525,2525,0
|
|
20230613,114600,155328660,2525,2525,2525,2525,0
|
|
20230613,114500,155328660,2525,2525,2525,2525,510
|
|
20230613,114400,154040910,2525,2525,2525,2525,40
|
|
20230613,114300,153939910,2525,2525,2525,2525,1
|
|
20230613,114200,153937385,2530,2530,2530,2530,0
|
|
20230613,114100,153937385,2530,2530,2530,2530,150
|
|
20230613,114000,153557885,2530,2530,2530,2530,0
|
|
20230613,113900,153557885,2530,2530,2530,2530,520
|
|
20230613,113800,152242285,2530,2530,2530,2530,100
|
|
20230613,113700,151989285,2530,2525,2530,2525,12
|
|
20230613,113600,151958935,2525,2525,2525,2525,242
|
|
20230613,113500,151347885,2525,2520,2525,2520,12
|
|
20230613,113400,151317595,2515,2515,2515,2515,0
|
|
20230613,113300,151317595,2515,2515,2515,2515,61
|
|
20230613,113200,151164180,2515,2515,2515,2515,0
|
|
20230613,113100,151164180,2515,2515,2515,2515,0
|
|
20230613,113000,151164180,2515,2515,2515,2515,500
|
|
20230613,112900,149906680,2515,2515,2515,2515,0
|
|
20230613,112800,149906680,2515,2520,2520,2515,518
|
|
20230613,112700,148602635,2520,2520,2520,2520,0
|
|
20230613,112600,148602635,2520,2520,2520,2520,0
|
|
20230613,112500,148602635,2520,2520,2520,2520,0
|
|
20230613,112400,148602635,2520,2520,2520,2520,69
|
|
20230613,112300,148428755,2520,2520,2520,2520,0
|
|
20230613,112200,148428755,2520,2520,2520,2520,0
|
|
20230613,112100,148428755,2520,2520,2520,2520,49
|
|
20230613,112000,148305275,2525,2525,2525,2525,20
|
|
20230613,111900,148254775,2525,2525,2525,2525,0
|
|
20230613,111800,148254775,2525,2525,2525,2525,11
|
|
20230613,111700,148227000,2520,2520,2520,2520,0
|
|
20230613,111600,148227000,2520,2520,2520,2520,0
|
|
20230613,111500,148227000,2520,2520,2520,2520,0
|
|
20230613,111400,148227000,2520,2520,2520,2520,0
|
|
20230613,111300,148227000,2520,2520,2520,2520,755
|
|
20230613,111200,146324400,2520,2520,2520,2520,723
|
|
20230613,111100,144502440,2520,2530,2530,2520,241
|
|
20230613,111000,143894780,2530,2530,2530,2530,0
|
|
20230613,110900,143894780,2530,2530,2530,2530,1018
|
|
20230613,110800,141319240,2520,2520,2520,2520,203
|
|
20230613,110700,140807680,2520,2520,2520,2520,20
|
|
20230613,110600,140757280,2525,2525,2525,2525,0
|
|
20230613,110500,140757280,2525,2525,2525,2525,0
|
|
20230613,110400,140757280,2525,2525,2525,2525,0
|
|
20230613,110300,140757280,2525,2525,2525,2525,0
|
|
20230613,110200,140757280,2525,2525,2525,2525,0
|
|
20230613,110100,140757280,2525,2525,2525,2525,572
|
|
20230613,110000,139312980,2530,2530,2530,2530,1614
|
|
20230613,105900,135229560,2530,2530,2530,2530,2
|
|
20230613,105800,135224500,2525,2525,2525,2525,0
|
|
20230613,105700,135224500,2525,2525,2525,2525,0
|
|
20230613,105600,135224500,2525,2525,2525,2525,0
|
|
20230613,105500,135224500,2525,2525,2525,2525,0
|
|
20230613,105400,135224500,2525,2525,2525,2525,0
|
|
20230613,105300,135224500,2525,2525,2525,2525,21
|
|
20230613,105200,135171475,2525,2525,2525,2525,35
|
|
20230613,105100,135083100,2525,2525,2525,2525,1
|
|
20230613,105000,135080575,2525,2525,2525,2525,0
|
|
20230613,104900,135080575,2525,2525,2525,2525,675
|
|
20230613,104800,133376200,2520,2520,2520,2515,260
|
|
20230613,104700,132721300,2520,2520,2520,2520,810
|
|
20230613,104600,130680100,2515,2515,2515,2515,0
|
|
20230613,104500,130680100,2515,2515,2515,2515,229
|
|
20230613,104400,130104165,2515,2515,2515,2515,10
|
|
20230613,104300,130079015,2520,2520,2520,2520,0
|
|
20230613,104200,130079015,2520,2520,2520,2520,201
|
|
20230613,104100,129572495,2520,2515,2520,2515,813
|
|
20230613,104000,127527240,2520,2520,2520,2520,0
|
|
20230613,103900,127527240,2520,2520,2520,2520,0
|
|
20230613,103800,127527240,2520,2520,2520,2520,0
|
|
20230613,103700,127527240,2520,2520,2520,2520,35
|
|
20230613,103600,127439040,2525,2525,2525,2525,0
|
|
20230613,103500,127439040,2525,2525,2525,2525,0
|
|
20230613,103400,127439040,2525,2525,2525,2525,5
|
|
20230613,103300,127426415,2525,2525,2525,2525,5
|
|
20230613,103200,127413790,2530,2525,2530,2525,386
|
|
20230613,103100,126438150,2520,2520,2520,2520,0
|
|
20230613,103000,126438150,2520,2520,2520,2520,0
|
|
20230613,102900,126438150,2520,2520,2520,2520,519
|
|
20230613,102800,125130270,2520,2520,2525,2520,2196
|
|
20230613,102700,119593850,2520,2520,2520,2520,0
|
|
20230613,102600,119593850,2520,2520,2520,2520,30
|
|
20230613,102500,119518250,2520,2520,2520,2520,11
|
|
20230613,102400,119490530,2520,2520,2520,2520,100
|
|
20230613,102300,119238530,2520,2520,2520,2520,0
|
|
20230613,102200,119238530,2520,2520,2520,2520,0
|
|
20230613,102100,119238530,2520,2520,2520,2520,50
|
|
20230613,102000,119112530,2520,2520,2520,2520,31
|
|
20230613,101900,119034410,2530,2540,2540,2530,192
|
|
20230613,101800,118548240,2530,2540,2540,2530,640
|
|
20230613,101700,116928640,2540,2525,2540,2525,5597
|
|
20230613,101600,102735580,2520,2520,2520,2520,231
|
|
20230613,101500,102153460,2520,2520,2520,2520,769
|
|
20230613,101400,100215580,2520,2520,2520,2520,0
|
|
20230613,101300,100215580,2520,2520,2520,2520,1473
|
|
20230613,101200,96503620,2510,2515,2515,2510,2000
|
|
20230613,101100,91483320,2515,2510,2515,2510,1022
|
|
20230613,101000,88913090,2510,2505,2510,2505,700
|
|
20230613,100900,87157090,2505,2515,2520,2505,360
|
|
20230613,100800,86251700,2520,2515,2520,2515,10
|
|
20230613,100700,86226505,2520,2515,2520,2515,12
|
|
20230613,100600,86196320,2505,2505,2505,2505,0
|
|
20230613,100500,86196320,2505,2505,2505,2505,0
|
|
20230613,100400,86196320,2505,2505,2505,2505,980
|
|
20230613,100300,83741420,2500,2500,2500,2500,101
|
|
20230613,100200,83488920,2500,2500,2500,2500,50
|
|
20230613,100100,83363920,2500,2500,2500,2500,45
|
|
20230613,100000,83251420,2500,2500,2500,2500,314
|
|
20230613,095900,82466420,2505,2500,2505,2500,72
|
|
20230613,095800,82286370,2500,2500,2500,2500,0
|
|
20230613,095700,82286370,2500,2500,2500,2500,1
|
|
20230613,095600,82283870,2500,2500,2500,2500,200
|
|
20230613,095500,81783870,2500,2500,2500,2500,80
|
|
20230613,095400,81583870,2500,2500,2500,2500,384
|
|
20230613,095300,80623870,2505,2515,2515,2505,5060
|
|
20230613,095200,67933200,2515,2515,2515,2510,1616
|
|
20230613,095100,63876075,2510,2510,2510,2510,1518
|
|
20230613,095000,60065895,2515,2515,2515,2515,89
|
|
20230613,094900,59842060,2520,2505,2535,2505,335
|
|
20230613,094800,58997545,2520,2485,2520,2485,4428
|
|
20230613,094700,47966880,2480,2480,2480,2480,0
|
|
20230613,094600,47966880,2480,2480,2480,2480,0
|
|
20230613,094500,47966880,2480,2475,2480,2475,1885
|
|
20230613,094400,43293275,2475,2475,2475,2475,0
|
|
20230613,094300,43293275,2475,2475,2475,2475,0
|
|
20230613,094200,43293275,2475,2475,2475,2475,75
|
|
20230613,094100,43107650,2475,2475,2475,2475,0
|
|
20230613,094000,43107650,2475,2475,2475,2475,0
|
|
20230613,093900,43107650,2475,2475,2475,2475,286
|
|
20230613,093800,42399800,2480,2480,2480,2480,1
|
|
20230613,093700,42397320,2480,2480,2480,2480,60
|
|
20230613,093600,42248520,2480,2480,2480,2480,3
|
|
20230613,093500,42241080,2480,2480,2480,2480,0
|
|
20230613,093400,42241080,2480,2480,2480,2480,492
|
|
20230613,093300,41020920,2480,2490,2490,2480,167
|
|
20230613,093200,40606750,2490,2490,2490,2490,5
|
|
20230613,093100,40594300,2485,2485,2485,2485,0
|
|
20230613,093000,40594300,2485,2485,2485,2485,0
|
|
20230613,092900,40594300,2485,2485,2485,2485,530
|
|
20230613,092800,39277250,2485,2485,2485,2485,200
|
|
20230613,092700,38780250,2485,2485,2485,2485,0
|
|
20230613,092600,38780250,2485,2485,2485,2485,101
|
|
20230613,092500,38529265,2490,2490,2490,2490,0
|
|
20230613,092400,38529265,2490,2490,2490,2490,242
|
|
20230613,092300,37926685,2490,2490,2490,2490,0
|
|
20230613,092200,37926685,2490,2490,2490,2490,464
|
|
20230613,092100,36771325,2480,2485,2485,2480,111
|
|
20230613,092000,36495545,2480,2480,2485,2480,442
|
|
20230613,091900,35399285,2490,2485,2495,2485,211
|
|
20230613,091800,34874785,2495,2495,2495,2495,10
|
|
20230613,091700,34849835,2495,2495,2495,2495,1
|
|
20230613,091600,34847340,2480,2480,2480,2480,64
|
|
20230613,091500,34688620,2480,2455,2480,2450,1845
|
|
20230613,091400,30128890,2445,2450,2450,2445,3780
|
|
20230613,091300,20884260,2445,2460,2460,2445,4514
|
|
20230613,091200,9836280,2460,2460,2460,2460,15
|
|
20230613,091100,9799380,2465,2465,2465,2465,71
|
|
20230613,091000,9624365,2465,2465,2465,2465,0
|
|
20230613,090900,9624365,2465,2475,2475,2465,86
|
|
20230613,090800,9412365,2460,2475,2475,2460,779
|
|
20230613,090700,7488020,2465,2475,2475,2465,422
|
|
20230613,090600,6447020,2480,2480,2480,2480,100
|
|
20230613,090500,6199020,2480,2475,2480,2475,29
|
|
20230613,090400,6127235,2475,2475,2475,2475,8
|
|
20230613,090300,6107435,2480,2475,2480,2475,200
|
|
20230613,090200,5611595,2475,2470,2475,2470,374
|
|
20230613,090100,4687810,2480,2475,2480,2475,317
|
|
20230613,090000,3903230,2475,2475,2480,2475,1577
|