647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194400,824023550,2055,2055,2055,2055,6804
|
|
20230612,194300,824023550,2055,2055,2055,2055,0
|
|
20230612,194200,824023550,2055,2055,2055,2055,0
|
|
20230612,194100,824023550,2055,2055,2055,2055,0
|
|
20230612,194000,824023550,2055,2055,2055,2055,0
|
|
20230612,193900,824023550,2055,2055,2055,2055,0
|
|
20230612,193800,824023550,2055,2055,2055,2055,0
|
|
20230612,193700,824023550,2055,2055,2055,2055,0
|
|
20230612,193600,824023550,2055,2055,2055,2055,0
|
|
20230612,193500,824023550,2055,2055,2055,2055,0
|
|
20230612,193400,824023550,2055,2055,2055,2055,0
|
|
20230612,193300,824023550,2055,2055,2055,2055,0
|
|
20230612,193200,824023550,2055,2055,2055,2055,0
|
|
20230612,193100,824023550,2055,2055,2055,2055,0
|
|
20230612,193000,824023550,2055,2055,2055,2055,0
|
|
20230612,192900,824023550,2055,2055,2055,2055,0
|
|
20230612,192800,824023550,2055,2055,2055,2055,0
|
|
20230612,192700,824023550,2055,2055,2055,2055,0
|
|
20230612,192600,824023550,2055,2055,2055,2055,0
|
|
20230612,192500,824023550,2055,2055,2055,2055,0
|
|
20230612,192400,824023550,2055,2055,2055,2055,0
|
|
20230612,192300,824023550,2055,2055,2055,2055,0
|
|
20230612,192200,824023550,2055,2055,2055,2055,0
|
|
20230612,192100,824023550,2055,2055,2055,2055,0
|
|
20230612,192000,824023550,2055,2055,2055,2055,0
|
|
20230612,191900,824023550,2055,2055,2055,2055,0
|
|
20230612,191800,824023550,2055,2055,2055,2055,0
|
|
20230612,191700,824023550,2055,2055,2055,2055,0
|
|
20230612,191600,824023550,2055,2055,2055,2055,0
|
|
20230612,191500,824023550,2055,2055,2055,2055,0
|
|
20230612,191400,824023550,2055,2055,2055,2055,6804
|
|
20230612,191300,824023550,2055,2055,2055,2055,0
|
|
20230612,191200,824023550,2055,2055,2055,2055,0
|
|
20230612,191100,824023550,2055,2055,2055,2055,0
|
|
20230612,191000,824023550,2055,2055,2055,2055,0
|
|
20230612,190900,824023550,2055,2055,2055,2055,0
|
|
20230612,190800,824023550,2055,2055,2055,2055,0
|
|
20230612,190700,824023550,2055,2055,2055,2055,0
|
|
20230612,190600,824023550,2055,2055,2055,2055,0
|
|
20230612,190500,824023550,2055,2055,2055,2055,0
|
|
20230612,190400,824023550,2055,2055,2055,2055,0
|
|
20230612,190300,824023550,2055,2055,2055,2055,0
|
|
20230612,190200,824023550,2055,2055,2055,2055,0
|
|
20230612,190100,824023550,2055,2055,2055,2055,0
|
|
20230612,190000,824023550,2055,2055,2055,2055,0
|
|
20230612,185900,824023550,2055,2055,2055,2055,0
|
|
20230612,185800,824023550,2055,2055,2055,2055,0
|
|
20230612,185700,824023550,2055,2055,2055,2055,0
|
|
20230612,185600,824023550,2055,2055,2055,2055,0
|
|
20230612,185500,824023550,2055,2055,2055,2055,0
|
|
20230612,185400,824023550,2055,2055,2055,2055,0
|
|
20230612,185300,824023550,2055,2055,2055,2055,0
|
|
20230612,185200,824023550,2055,2055,2055,2055,0
|
|
20230612,185100,824023550,2055,2055,2055,2055,0
|
|
20230612,185000,824023550,2055,2055,2055,2055,0
|
|
20230612,184900,824023550,2055,2055,2055,2055,0
|
|
20230612,184800,824023550,2055,2055,2055,2055,0
|
|
20230612,184700,824023550,2055,2055,2055,2055,0
|
|
20230612,184600,824023550,2055,2055,2055,2055,0
|
|
20230612,184500,824023550,2055,2055,2055,2055,0
|
|
20230612,184400,824023550,2055,2055,2055,2055,6804
|
|
20230612,184300,824023550,2055,2055,2055,2055,0
|
|
20230612,184200,824023550,2055,2055,2055,2055,0
|
|
20230612,184100,824023550,2055,2055,2055,2055,0
|
|
20230612,184000,824023550,2055,2055,2055,2055,0
|
|
20230612,183900,824023550,2055,2055,2055,2055,0
|
|
20230612,183800,824023550,2055,2055,2055,2055,0
|
|
20230612,183700,824023550,2055,2055,2055,2055,0
|
|
20230612,183600,824023550,2055,2055,2055,2055,0
|
|
20230612,183500,824023550,2055,2055,2055,2055,0
|
|
20230612,183400,824023550,2055,2055,2055,2055,0
|
|
20230612,183300,824023550,2055,2055,2055,2055,0
|
|
20230612,183200,824023550,2055,2055,2055,2055,0
|
|
20230612,183100,824023550,2055,2055,2055,2055,0
|
|
20230612,183000,824023550,2055,2055,2055,2055,0
|
|
20230612,182900,824023550,2055,2055,2055,2055,0
|
|
20230612,182800,824023550,2055,2055,2055,2055,0
|
|
20230612,182700,824023550,2055,2055,2055,2055,0
|
|
20230612,182600,824023550,2055,2055,2055,2055,0
|
|
20230612,182500,824023550,2055,2055,2055,2055,0
|
|
20230612,182400,824023550,2055,2055,2055,2055,0
|
|
20230612,182300,824023550,2055,2055,2055,2055,0
|
|
20230612,182200,824023550,2055,2055,2055,2055,0
|
|
20230612,182100,824023550,2055,2055,2055,2055,0
|
|
20230612,182000,824023550,2055,2055,2055,2055,0
|
|
20230612,181900,824023550,2055,2055,2055,2055,0
|
|
20230612,181800,824023550,2055,2055,2055,2055,0
|
|
20230612,181700,824023550,2055,2055,2055,2055,0
|
|
20230612,181600,824023550,2055,2055,2055,2055,0
|
|
20230612,181500,824023550,2055,2055,2055,2055,0
|
|
20230612,181400,824023550,2055,2055,2055,2055,6804
|
|
20230612,181300,824023550,2055,2055,2055,2055,0
|
|
20230612,181200,824023550,2055,2055,2055,2055,0
|
|
20230612,181100,824023550,2055,2055,2055,2055,0
|
|
20230612,181000,824023550,2055,2055,2055,2055,0
|
|
20230612,180900,824023550,2055,2055,2055,2055,0
|
|
20230612,180800,824023550,2055,2055,2055,2055,0
|
|
20230612,180700,824023550,2055,2055,2055,2055,0
|
|
20230612,180600,824023550,2055,2055,2055,2055,0
|
|
20230612,180500,824023550,2055,2055,2055,2055,0
|
|
20230612,180400,824023550,2055,2055,2055,2055,0
|
|
20230612,180300,824023550,2055,2055,2055,2055,0
|
|
20230612,180200,824023550,2055,2055,2055,2055,0
|
|
20230612,180100,824023550,2055,2055,2055,2055,0
|
|
20230612,180000,824023550,2055,2055,2055,2055,0
|
|
20230612,175900,824023550,2055,2055,2055,2055,0
|
|
20230612,175800,824023550,2055,2055,2055,2055,0
|
|
20230612,175700,824023550,2055,2055,2055,2055,0
|
|
20230612,175600,824023550,2055,2055,2055,2055,0
|
|
20230612,175500,824023550,2055,2055,2055,2055,0
|
|
20230612,175400,824023550,2055,2055,2055,2055,0
|
|
20230612,175300,824023550,2055,2055,2055,2055,0
|
|
20230612,175200,824023550,2055,2055,2055,2055,0
|
|
20230612,175100,824023550,2055,2055,2055,2055,0
|
|
20230612,175000,824023550,2055,2055,2055,2055,0
|
|
20230612,174900,824023550,2055,2055,2055,2055,0
|
|
20230612,174800,824023550,2055,2055,2055,2055,0
|
|
20230612,174700,824023550,2055,2055,2055,2055,0
|
|
20230612,174600,824023550,2055,2055,2055,2055,0
|
|
20230612,174500,824023550,2055,2055,2055,2055,0
|
|
20230612,174400,824023550,2055,2055,2055,2055,6804
|
|
20230612,174300,824023550,2055,2055,2055,2055,0
|
|
20230612,174200,824023550,2055,2055,2055,2055,0
|
|
20230612,174100,824023550,2055,2055,2055,2055,0
|
|
20230612,174000,824023550,2055,2055,2055,2055,0
|
|
20230612,173900,824023550,2055,2055,2055,2055,0
|
|
20230612,173800,824023550,2055,2055,2055,2055,0
|
|
20230612,173700,824023550,2055,2055,2055,2055,0
|
|
20230612,173600,824023550,2055,2055,2055,2055,0
|
|
20230612,173500,824023550,2055,2055,2055,2055,0
|
|
20230612,173400,824023550,2055,2055,2055,2055,0
|
|
20230612,173300,824023550,2055,2055,2055,2055,0
|
|
20230612,173200,824023550,2055,2055,2055,2055,0
|
|
20230612,173100,824023550,2055,2055,2055,2055,0
|
|
20230612,173000,824023550,2055,2055,2055,2055,0
|
|
20230612,172900,824023550,2055,2055,2055,2055,0
|
|
20230612,172800,824023550,2055,2055,2055,2055,0
|
|
20230612,172700,824023550,2055,2055,2055,2055,0
|
|
20230612,172600,824023550,2055,2055,2055,2055,0
|
|
20230612,172500,824023550,2055,2055,2055,2055,0
|
|
20230612,172400,824023550,2055,2055,2055,2055,0
|
|
20230612,172300,824023550,2055,2055,2055,2055,0
|
|
20230612,172200,824023550,2055,2055,2055,2055,0
|
|
20230612,172100,824023550,2055,2055,2055,2055,0
|
|
20230612,172000,824023550,2055,2055,2055,2055,0
|
|
20230612,171900,824023550,2055,2055,2055,2055,0
|
|
20230612,171800,824023550,2055,2055,2055,2055,0
|
|
20230612,171700,824023550,2055,2055,2055,2055,0
|
|
20230612,171600,824023550,2055,2055,2055,2055,0
|
|
20230612,171500,824023550,2055,2055,2055,2055,0
|
|
20230612,171400,824023550,2055,2055,2055,2055,6804
|
|
20230612,171300,824023550,2055,2055,2055,2055,0
|
|
20230612,171200,824023550,2055,2055,2055,2055,0
|
|
20230612,171100,824023550,2055,2055,2055,2055,0
|
|
20230612,171000,824023550,2055,2055,2055,2055,0
|
|
20230612,170900,824023550,2055,2055,2055,2055,0
|
|
20230612,170800,824023550,2055,2055,2055,2055,0
|
|
20230612,170700,824023550,2055,2055,2055,2055,0
|
|
20230612,170600,824023550,2055,2055,2055,2055,0
|
|
20230612,170500,824023550,2055,2055,2055,2055,0
|
|
20230612,170400,824023550,2055,2055,2055,2055,0
|
|
20230612,170300,824023550,2055,2055,2055,2055,0
|
|
20230612,170200,824023550,2055,2055,2055,2055,0
|
|
20230612,170100,824023550,2055,2055,2055,2055,0
|
|
20230612,170000,824023550,2055,2055,2055,2055,0
|
|
20230612,165900,824023550,2055,2055,2055,2055,0
|
|
20230612,165800,824023550,2055,2055,2055,2055,0
|
|
20230612,165700,824023550,2055,2055,2055,2055,0
|
|
20230612,165600,824023550,2055,2055,2055,2055,0
|
|
20230612,165500,824023550,2055,2055,2055,2055,0
|
|
20230612,165400,824023550,2055,2055,2055,2055,0
|
|
20230612,165300,824023550,2055,2055,2055,2055,0
|
|
20230612,165200,824023550,2055,2055,2055,2055,0
|
|
20230612,165100,824023550,2055,2055,2055,2055,0
|
|
20230612,165000,824023550,2055,2055,2055,2055,0
|
|
20230612,164900,824023550,2055,2055,2055,2055,0
|
|
20230612,164800,824023550,2055,2055,2055,2055,0
|
|
20230612,164700,824023550,2055,2055,2055,2055,0
|
|
20230612,164600,824023550,2055,2055,2055,2055,0
|
|
20230612,164500,824023550,2055,2055,2055,2055,0
|
|
20230612,164400,824023550,2055,2055,2055,2055,6804
|
|
20230612,164300,824023550,2055,2055,2055,2055,0
|
|
20230612,164200,824023550,2055,2055,2055,2055,0
|
|
20230612,164100,824023550,2055,2055,2055,2055,0
|
|
20230612,164000,824023550,2055,2055,2055,2055,0
|
|
20230612,163900,824023550,2055,2055,2055,2055,0
|
|
20230612,163800,824023550,2055,2055,2055,2055,0
|
|
20230612,163700,824023550,2055,2055,2055,2055,0
|
|
20230612,163600,824023550,2055,2055,2055,2055,0
|
|
20230612,163500,824023550,2055,2055,2055,2055,0
|
|
20230612,163400,824023550,2055,2055,2055,2055,0
|
|
20230612,163300,824023550,2055,2055,2055,2055,0
|
|
20230612,163200,824023550,2055,2055,2055,2055,0
|
|
20230612,163100,824023550,2055,2055,2055,2055,0
|
|
20230612,163000,824023550,2055,2055,2055,2055,0
|
|
20230612,162900,824023550,2055,2055,2055,2055,0
|
|
20230612,162800,824023550,2055,2055,2055,2055,0
|
|
20230612,162700,824023550,2055,2055,2055,2055,0
|
|
20230612,162600,824023550,2055,2055,2055,2055,0
|
|
20230612,162500,824023550,2055,2055,2055,2055,0
|
|
20230612,162400,824023550,2055,2055,2055,2055,0
|
|
20230612,162300,824023550,2055,2055,2055,2055,0
|
|
20230612,162200,824023550,2055,2055,2055,2055,0
|
|
20230612,162100,824023550,2055,2055,2055,2055,0
|
|
20230612,162000,824023550,2055,2055,2055,2055,0
|
|
20230612,161900,824023550,2055,2055,2055,2055,0
|
|
20230612,161800,824023550,2055,2055,2055,2055,0
|
|
20230612,161700,824023550,2055,2055,2055,2055,0
|
|
20230612,161600,824023550,2055,2055,2055,2055,0
|
|
20230612,161500,824023550,2055,2055,2055,2055,0
|
|
20230612,161400,824023550,2055,2055,2055,2055,6804
|
|
20230612,161300,824023550,2055,2055,2055,2055,0
|
|
20230612,161200,824023550,2055,2055,2055,2055,0
|
|
20230612,161100,824023550,2055,2055,2055,2055,0
|
|
20230612,161000,824023550,2055,2055,2055,2055,0
|
|
20230612,160900,824023550,2055,2055,2055,2055,0
|
|
20230612,160800,824023550,2055,2055,2055,2055,0
|
|
20230612,160700,824023550,2055,2055,2055,2055,0
|
|
20230612,160600,824023550,2055,2055,2055,2055,0
|
|
20230612,160500,824023550,2055,2055,2055,2055,0
|
|
20230612,160400,824023550,2055,2055,2055,2055,0
|
|
20230612,160300,824023550,2055,2055,2055,2055,0
|
|
20230612,160200,824023550,2055,2055,2055,2055,0
|
|
20230612,160100,824023550,2055,2055,2055,2055,0
|
|
20230612,160000,824023550,2055,2055,2055,2055,0
|
|
20230612,155900,824023550,2055,2055,2055,2055,0
|
|
20230612,155800,824023550,2055,2055,2055,2055,0
|
|
20230612,155700,824023550,2055,2055,2055,2055,0
|
|
20230612,155600,824023550,2055,2055,2055,2055,0
|
|
20230612,155500,824023550,2055,2055,2055,2055,0
|
|
20230612,155400,824023550,2055,2055,2055,2055,0
|
|
20230612,155300,824023550,2055,2055,2055,2055,0
|
|
20230612,155200,824023550,2055,2055,2055,2055,0
|
|
20230612,155100,824023550,2055,2055,2055,2055,0
|
|
20230612,155000,824023550,2055,2055,2055,2055,0
|
|
20230612,154900,824023550,2055,2055,2055,2055,0
|
|
20230612,154800,824023550,2055,2055,2055,2055,0
|
|
20230612,154700,824023550,2055,2055,2055,2055,0
|
|
20230612,154600,824023550,2055,2055,2055,2055,0
|
|
20230612,154500,824023550,2055,2055,2055,2055,0
|
|
20230612,154400,824023550,2055,2055,2055,2055,6804
|
|
20230612,154300,824023550,2055,2055,2055,2055,0
|
|
20230612,154200,824023550,2055,2055,2055,2055,0
|
|
20230612,154100,824023550,2055,2055,2055,2055,0
|
|
20230612,154000,824023550,2055,2055,2055,2055,0
|
|
20230612,153900,824023550,2055,2055,2055,2055,0
|
|
20230612,153800,824023550,2055,2055,2055,2055,0
|
|
20230612,153700,824023550,2055,2055,2055,2055,0
|
|
20230612,153600,824023550,2055,2055,2055,2055,0
|
|
20230612,153500,824023550,2055,2055,2055,2055,0
|
|
20230612,153400,824023550,2055,2055,2055,2055,0
|
|
20230612,153300,824023550,2055,2055,2055,2055,0
|
|
20230612,153200,824023550,2055,2055,2055,2055,0
|
|
20230612,153100,824023550,2055,2055,2055,2055,0
|
|
20230612,153000,824023550,2055,2055,2055,2055,6804
|
|
20230612,152900,810041330,2050,2050,2050,2050,0
|
|
20230612,152800,810041330,2050,2050,2050,2050,0
|
|
20230612,152700,810041330,2050,2050,2050,2050,0
|
|
20230612,152600,810041330,2050,2050,2050,2050,0
|
|
20230612,152500,810041330,2050,2050,2050,2050,0
|
|
20230612,152400,810041330,2050,2050,2050,2050,0
|
|
20230612,152300,810041330,2050,2050,2050,2050,0
|
|
20230612,152200,810041330,2050,2050,2050,2050,0
|
|
20230612,152100,810041330,2050,2050,2050,2050,0
|
|
20230612,152000,810041330,2050,2050,2050,2050,0
|
|
20230612,151900,810041330,2050,2055,2055,2050,1404
|
|
20230612,151800,807163110,2055,2060,2060,2050,8476
|
|
20230612,151700,789747380,2055,2060,2060,2055,151
|
|
20230612,151600,789437070,2060,2060,2060,2060,506
|
|
20230612,151500,788394710,2060,2060,2060,2060,0
|
|
20230612,151400,788394710,2060,2055,2060,2055,443
|
|
20230612,151300,787483345,2060,2060,2060,2060,1
|
|
20230612,151200,787481285,2060,2055,2060,2055,491
|
|
20230612,151100,786472275,2060,2055,2060,2055,943
|
|
20230612,151000,784533900,2060,2050,2060,2050,1602
|
|
20230612,150900,781246780,2060,2055,2060,2050,182
|
|
20230612,150800,780873100,2055,2060,2060,2055,29
|
|
20230612,150700,780813495,2060,2055,2060,2055,596
|
|
20230612,150600,779588695,2060,2055,2060,2055,298
|
|
20230612,150500,778975965,2060,2055,2060,2055,364
|
|
20230612,150400,778227940,2055,2055,2060,2055,469
|
|
20230612,150300,777264135,2060,2065,2065,2055,87
|
|
20230612,150200,777085080,2050,2055,2065,2050,19662
|
|
20230612,150100,736645330,2055,2050,2055,2050,8064
|
|
20230612,150000,720111625,2050,2045,2050,2045,1001
|
|
20230612,145900,718064575,2050,2050,2050,2045,279
|
|
20230612,145800,717494005,2050,2045,2050,2045,351
|
|
20230612,145700,716776205,2050,2045,2050,2045,2020
|
|
20230612,145600,712640205,2050,2050,2050,2050,0
|
|
20230612,145500,712640205,2050,2050,2050,2050,0
|
|
20230612,145400,712640205,2050,2050,2050,2050,0
|
|
20230612,145300,712640205,2050,2050,2050,2050,0
|
|
20230612,145200,712640205,2050,2050,2055,2050,6001
|
|
20230612,145100,700338150,2050,2050,2050,2050,29
|
|
20230612,145000,700278700,2050,2050,2050,2050,0
|
|
20230612,144900,700278700,2050,2050,2050,2050,55
|
|
20230612,144800,700165950,2050,2050,2050,2050,2
|
|
20230612,144700,700161850,2045,2050,2050,2045,2005
|
|
20230612,144600,696054125,2050,2050,2050,2050,3
|
|
20230612,144500,696047975,2050,2045,2050,2045,1104
|
|
20230612,144400,693790290,2050,2050,2050,2050,368
|
|
20230612,144300,693035890,2050,2050,2050,2050,4
|
|
20230612,144200,693027690,2050,2045,2050,2045,977
|
|
20230612,144100,691029720,2045,2045,2045,2045,1
|
|
20230612,144000,691027675,2040,2040,2040,2040,1
|
|
20230612,143900,691025635,2045,2045,2045,2045,0
|
|
20230612,143800,691025635,2045,2045,2045,2045,0
|
|
20230612,143700,691025635,2045,2045,2045,2045,0
|
|
20230612,143600,691025635,2045,2045,2045,2045,0
|
|
20230612,143500,691025635,2045,2045,2045,2045,0
|
|
20230612,143400,691025635,2045,2045,2045,2045,8
|
|
20230612,143300,691009275,2045,2045,2045,2045,0
|
|
20230612,143200,691009275,2045,2045,2045,2045,0
|
|
20230612,143100,691009275,2045,2045,2045,2045,0
|
|
20230612,143000,691009275,2045,2040,2045,2040,2330
|
|
20230612,142900,686251510,2045,2045,2045,2045,1
|
|
20230612,142800,686249465,2040,2040,2040,2040,1372
|
|
20230612,142700,683450585,2045,2045,2045,2045,1
|
|
20230612,142600,683448540,2045,2045,2045,2035,824
|
|
20230612,142500,681769340,2045,2045,2045,2045,1
|
|
20230612,142400,681767295,2035,2045,2045,2035,840
|
|
20230612,142300,680057885,2035,2040,2040,2035,60
|
|
20230612,142200,679935745,2045,2045,2045,2045,0
|
|
20230612,142100,679935745,2045,2045,2045,2045,0
|
|
20230612,142000,679935745,2045,2045,2045,2045,0
|
|
20230612,141900,679935745,2045,2045,2045,2045,0
|
|
20230612,141800,679935745,2045,2040,2045,2035,741
|
|
20230612,141700,678427535,2045,2040,2045,2040,11
|
|
20230612,141600,678405090,2045,2045,2045,2045,0
|
|
20230612,141500,678405090,2045,2045,2045,2045,800
|
|
20230612,141400,676769090,2045,2045,2045,2045,0
|
|
20230612,141300,676769090,2045,2045,2045,2045,0
|
|
20230612,141200,676769090,2045,2045,2045,2045,0
|
|
20230612,141100,676769090,2045,2045,2045,2045,0
|
|
20230612,141000,676769090,2045,2045,2045,2045,0
|
|
20230612,140900,676769090,2045,2045,2045,2045,0
|
|
20230612,140800,676769090,2045,2045,2045,2045,0
|
|
20230612,140700,676769090,2045,2045,2045,2045,0
|
|
20230612,140600,676769090,2045,2045,2045,2045,0
|
|
20230612,140500,676769090,2045,2040,2045,2040,2341
|
|
20230612,140400,671993445,2040,2040,2040,2040,1199
|
|
20230612,140300,669547485,2045,2040,2045,2040,3505
|
|
20230612,140200,662397280,2045,2045,2045,2045,0
|
|
20230612,140100,662397280,2045,2045,2045,2045,574
|
|
20230612,140000,661223450,2045,2045,2045,2045,0
|
|
20230612,135900,661223450,2045,2045,2045,2045,0
|
|
20230612,135800,661223450,2045,2045,2045,2045,0
|
|
20230612,135700,661223450,2045,2040,2045,2040,14
|
|
20230612,135600,661194885,2045,2045,2045,2045,0
|
|
20230612,135500,661194885,2045,2040,2045,2040,113
|
|
20230612,135400,660964355,2050,2050,2050,2050,0
|
|
20230612,135300,660964355,2050,2050,2050,2050,0
|
|
20230612,135200,660964355,2050,2050,2050,2050,0
|
|
20230612,135100,660964355,2050,2035,2050,2035,4899
|
|
20230612,135000,650994845,2050,2050,2050,2050,975
|
|
20230612,134900,648996095,2035,2040,2040,2035,3001
|
|
20230612,134800,642874060,2050,2050,2050,2050,0
|
|
20230612,134700,642874060,2050,2050,2050,2050,0
|
|
20230612,134600,642874060,2050,2050,2050,2050,1
|
|
20230612,134500,642872010,2040,2050,2050,2040,98
|
|
20230612,134400,642672080,2050,2045,2050,2045,18839
|
|
20230612,134300,604117130,2045,2045,2045,2045,0
|
|
20230612,134200,604117130,2045,2045,2045,2045,22
|
|
20230612,134100,604072140,2040,2040,2040,2040,0
|
|
20230612,134000,604072140,2040,2040,2040,2040,0
|
|
20230612,133900,604072140,2040,2040,2040,2040,2
|
|
20230612,133800,604068060,2045,2045,2045,2045,0
|
|
20230612,133700,604068060,2045,2035,2045,2035,31
|
|
20230612,133600,604004965,2045,2045,2045,2045,11
|
|
20230612,133500,603982470,2045,2045,2045,2045,0
|
|
20230612,133400,603982470,2045,2045,2045,2045,0
|
|
20230612,133300,603982470,2045,2045,2045,2045,0
|
|
20230612,133200,603982470,2045,2045,2045,2045,50
|
|
20230612,133100,603880220,2045,2045,2045,2045,1
|
|
20230612,133000,603878175,2035,2045,2045,2035,4807
|
|
20230612,132900,594095920,2040,2040,2040,2040,6270
|
|
20230612,132800,581305120,2045,2045,2045,2045,0
|
|
20230612,132700,581305120,2045,2045,2045,2045,0
|
|
20230612,132600,581305120,2045,2045,2045,2045,0
|
|
20230612,132500,581305120,2045,2045,2045,2045,0
|
|
20230612,132400,581305120,2045,2040,2045,2040,1971
|
|
20230612,132300,577284275,2045,2045,2045,2045,2
|
|
20230612,132200,577280185,2045,2045,2045,2045,0
|
|
20230612,132100,577280185,2045,2045,2045,2045,0
|
|
20230612,132000,577280185,2045,2040,2045,2040,490
|
|
20230612,131900,576279360,2045,2045,2045,2045,0
|
|
20230612,131800,576279360,2045,2045,2045,2045,0
|
|
20230612,131700,576279360,2045,2045,2045,2045,0
|
|
20230612,131600,576279360,2045,2045,2045,2040,3
|
|
20230612,131500,576273230,2040,2040,2040,2040,6564
|
|
20230612,131400,562882670,2045,2040,2045,2040,10040
|
|
20230612,131300,542401065,2040,2040,2040,2040,126
|
|
20230612,131200,542144025,2040,2040,2040,2040,1
|
|
20230612,131100,542141985,2045,2040,2045,2040,4
|
|
20230612,131000,542133820,2045,2045,2045,2040,3
|
|
20230612,130900,542127690,2040,2040,2040,2040,314
|
|
20230612,130800,541487130,2040,2040,2040,2040,0
|
|
20230612,130700,541487130,2040,2040,2040,2040,6
|
|
20230612,130600,541474890,2040,2040,2045,2040,3
|
|
20230612,130500,541468765,2040,2040,2040,2040,0
|
|
20230612,130400,541468765,2040,2040,2040,2040,1
|
|
20230612,130300,541466725,2045,2045,2045,2045,1
|
|
20230612,130200,541464680,2040,2045,2045,2040,6
|
|
20230612,130100,541452425,2040,2040,2045,2040,310
|
|
20230612,130000,540820005,2045,2035,2045,2035,1538
|
|
20230612,125900,537684280,2040,2040,2040,2040,0
|
|
20230612,125800,537684280,2040,2040,2040,2040,0
|
|
20230612,125700,537684280,2040,2040,2040,2040,3
|
|
20230612,125600,537678160,2040,2040,2040,2040,0
|
|
20230612,125500,537678160,2040,2040,2040,2040,0
|
|
20230612,125400,537678160,2040,2040,2040,2040,0
|
|
20230612,125300,537678160,2040,2040,2040,2040,0
|
|
20230612,125200,537678160,2040,2040,2040,2040,0
|
|
20230612,125100,537678160,2040,2040,2040,2040,0
|
|
20230612,125000,537678160,2040,2040,2040,2040,1
|
|
20230612,124900,537676120,2035,2035,2035,2035,1
|
|
20230612,124800,537674085,2040,2040,2040,2040,0
|
|
20230612,124700,537674085,2040,2040,2040,2040,1
|
|
20230612,124600,537672045,2035,2035,2035,2035,582
|
|
20230612,124500,536487675,2040,2040,2040,2040,0
|
|
20230612,124400,536487675,2040,2040,2040,2035,102
|
|
20230612,124300,536280095,2040,2040,2040,2040,0
|
|
20230612,124200,536280095,2040,2040,2040,2040,0
|
|
20230612,124100,536280095,2040,2040,2040,2040,0
|
|
20230612,124000,536280095,2040,2040,2040,2040,0
|
|
20230612,123900,536280095,2040,2040,2040,2040,0
|
|
20230612,123800,536280095,2040,2040,2040,2040,974
|
|
20230612,123700,534293135,2045,2040,2045,2040,32
|
|
20230612,123600,534227820,2040,2040,2040,2040,1
|
|
20230612,123500,534225780,2045,2045,2045,2045,5
|
|
20230612,123400,534215555,2045,2040,2045,2035,4
|
|
20230612,123300,534207390,2045,2045,2045,2045,4
|
|
20230612,123200,534199210,2040,2040,2040,2040,0
|
|
20230612,123100,534199210,2040,2040,2040,2040,119
|
|
20230612,123000,533956450,2040,2040,2040,2040,4
|
|
20230612,122900,533948290,2040,2040,2040,2040,405
|
|
20230612,122800,533122090,2040,2040,2040,2040,2095
|
|
20230612,122700,528848290,2050,2050,2050,2050,0
|
|
20230612,122600,528848290,2050,2045,2050,2045,6
|
|
20230612,122500,528836015,2040,2045,2045,2040,2980
|
|
20230612,122400,522741940,2045,2045,2045,2045,30
|
|
20230612,122300,522680590,2050,2050,2050,2050,620
|
|
20230612,122200,521409590,2055,2050,2055,2050,1972
|
|
20230612,122100,517366970,2050,2050,2050,2045,25
|
|
20230612,122000,517315820,2045,2045,2045,2045,41
|
|
20230612,121900,517231975,2045,2050,2050,2045,1001
|
|
20230612,121800,515179930,2050,2045,2050,2045,19745
|
|
20230612,121700,474729880,2045,2045,2045,2045,5
|
|
20230612,121600,474719655,2035,2035,2040,2035,6818
|
|
20230612,121500,460819910,2035,2035,2035,2035,270
|
|
20230612,121400,460270460,2035,2035,2035,2035,264
|
|
20230612,121300,459733220,2035,2035,2035,2035,0
|
|
20230612,121200,459733220,2035,2035,2035,2035,51
|
|
20230612,121100,459629435,2035,2035,2035,2035,4477
|
|
20230612,121000,450518740,2030,2030,2030,2030,0
|
|
20230612,120900,450518740,2030,2035,2035,2030,5
|
|
20230612,120800,450508570,2035,2035,2035,2035,1719
|
|
20230612,120700,447010405,2040,2040,2040,2040,0
|
|
20230612,120600,447010405,2040,2040,2040,2040,0
|
|
20230612,120500,447010405,2040,2040,2040,2040,0
|
|
20230612,120400,447010405,2040,2040,2040,2040,0
|
|
20230612,120300,447010405,2040,2040,2040,2040,0
|
|
20230612,120200,447010405,2040,2040,2040,2040,0
|
|
20230612,120100,447010405,2040,2040,2040,2040,0
|
|
20230612,120000,447010405,2040,2040,2040,2040,0
|
|
20230612,115900,447010405,2040,2040,2040,2040,50
|
|
20230612,115800,446908405,2040,2040,2040,2040,0
|
|
20230612,115700,446908405,2040,2040,2040,2040,490
|
|
20230612,115600,445908805,2040,2040,2040,2040,0
|
|
20230612,115500,445908805,2040,2040,2040,2040,4
|
|
20230612,115400,445900645,2040,2040,2040,2040,27
|
|
20230612,115300,445845565,2040,2040,2040,2040,0
|
|
20230612,115200,445845565,2040,2040,2040,2040,3
|
|
20230612,115100,445839445,2035,2030,2035,2030,2400
|
|
20230612,115000,440962445,2030,2030,2030,2030,639
|
|
20230612,114900,439665275,2030,2030,2030,2030,0
|
|
20230612,114800,439665275,2030,2030,2030,2030,0
|
|
20230612,114700,439665275,2030,2030,2030,2030,0
|
|
20230612,114600,439665275,2030,2030,2030,2030,0
|
|
20230612,114500,439665275,2030,2035,2035,2030,1326
|
|
20230612,114400,436973490,2030,2030,2030,2030,539
|
|
20230612,114300,435879320,2030,2030,2030,2030,14
|
|
20230612,114200,435850900,2040,2040,2040,2040,1
|
|
20230612,114100,435848860,2040,2040,2040,2035,511
|
|
20230612,114000,434808920,2040,2040,2040,2040,454
|
|
20230612,113900,433882760,2040,2040,2040,2040,0
|
|
20230612,113800,433882760,2040,2035,2040,2035,31
|
|
20230612,113700,433819665,2040,2035,2040,2035,780
|
|
20230612,113600,432229060,2040,2040,2040,2040,0
|
|
20230612,113500,432229060,2040,2040,2040,2040,0
|
|
20230612,113400,432229060,2040,2040,2040,2040,0
|
|
20230612,113300,432229060,2040,2040,2040,2040,0
|
|
20230612,113200,432229060,2040,2040,2040,2040,500
|
|
20230612,113100,431209060,2040,2040,2040,2040,2
|
|
20230612,113000,431204980,2035,2035,2035,2035,350
|
|
20230612,112900,430492730,2035,2030,2035,2030,416
|
|
20230612,112800,429646175,2030,2030,2030,2030,6700
|
|
20230612,112700,416045175,2030,2030,2030,2030,3976
|
|
20230612,112600,407973895,2030,2035,2040,2030,56
|
|
20230612,112500,407860195,2035,2040,2040,2035,52
|
|
20230612,112400,407754125,2040,2040,2040,2040,1
|
|
20230612,112300,407752085,2030,2030,2030,2030,4
|
|
20230612,112200,407743965,2040,2040,2040,2040,220
|
|
20230612,112100,407295165,2040,2040,2040,2040,0
|
|
20230612,112000,407295165,2040,2040,2040,2035,68
|
|
20230612,111900,407156450,2040,2040,2040,2040,0
|
|
20230612,111800,407156450,2040,2040,2040,2040,0
|
|
20230612,111700,407156450,2040,2040,2040,2040,569
|
|
20230612,111600,405995690,2030,2035,2035,2030,50
|
|
20230612,111500,405894165,2040,2040,2040,2040,1
|
|
20230612,111400,405892125,2035,2035,2035,2035,842
|
|
20230612,111300,404178655,2035,2030,2035,2030,3944
|
|
20230612,111200,396162335,2030,2030,2030,2030,0
|
|
20230612,111100,396162335,2030,2030,2030,2030,0
|
|
20230612,111000,396162335,2030,2030,2030,2030,0
|
|
20230612,110900,396162335,2030,2025,2030,2025,3002
|
|
20230612,110800,390078285,2030,2025,2030,2025,345
|
|
20230612,110700,389378430,2035,2035,2035,2035,0
|
|
20230612,110600,389378430,2035,2035,2035,2035,0
|
|
20230612,110500,389378430,2035,2035,2035,2035,59
|
|
20230612,110400,389258365,2025,2035,2035,2025,110
|
|
20230612,110300,389035515,2035,2035,2035,2035,200
|
|
20230612,110200,388628515,2035,2030,2035,2025,535
|
|
20230612,110100,387543050,2025,2030,2030,2025,2371
|
|
20230612,110000,382729970,2035,2035,2035,2035,0
|
|
20230612,105900,382729970,2035,2035,2035,2035,0
|
|
20230612,105800,382729970,2035,2035,2035,2035,0
|
|
20230612,105700,382729970,2035,2035,2035,2035,0
|
|
20230612,105600,382729970,2035,2025,2035,2025,1168
|
|
20230612,105500,380363770,2035,2035,2035,2035,2
|
|
20230612,105400,380359700,2035,2035,2035,2035,1
|
|
20230612,105300,380357665,2035,2035,2035,2035,0
|
|
20230612,105200,380357665,2035,2025,2035,2025,2
|
|
20230612,105100,380353605,2035,2035,2035,2035,1
|
|
20230612,105000,380351570,2035,2035,2035,2035,600
|
|
20230612,104900,379130570,2035,2035,2035,2035,0
|
|
20230612,104800,379130570,2035,2035,2035,2035,0
|
|
20230612,104700,379130570,2035,2030,2035,2030,40
|
|
20230612,104600,379049360,2030,2035,2035,2030,40
|
|
20230612,104500,378968130,2035,2025,2035,2025,2204
|
|
20230612,104400,374505010,2025,2025,2025,2025,301
|
|
20230612,104300,373895485,2035,2035,2035,2035,100
|
|
20230612,104200,373691985,2035,2035,2035,2035,0
|
|
20230612,104100,373691985,2035,2040,2040,2035,2
|
|
20230612,104000,373687910,2025,2030,2030,2025,1107
|
|
20230612,103900,371446160,2040,2035,2040,2020,8664
|
|
20230612,103800,353938710,2025,2030,2030,2025,14339
|
|
20230612,103700,324897495,2030,2035,2035,2030,1306
|
|
20230612,103600,322240265,2035,2035,2035,2035,2018
|
|
20230612,103500,318133635,2035,2035,2035,2035,283
|
|
20230612,103400,317557730,2040,2040,2040,2040,0
|
|
20230612,103300,317557730,2040,2035,2040,2035,3
|
|
20230612,103200,317551615,2040,2035,2040,2030,6462
|
|
20230612,103100,304431015,2040,2040,2040,2035,3
|
|
20230612,103000,304424900,2035,2035,2035,2035,0
|
|
20230612,102900,304424900,2035,2035,2035,2035,350
|
|
20230612,102800,303712650,2035,2040,2040,2035,2322
|
|
20230612,102700,298976240,2045,2045,2045,2045,22
|
|
20230612,102600,298931250,2045,2040,2045,2040,101
|
|
20230612,102500,298725205,2045,2040,2045,2040,423
|
|
20230612,102400,297862275,2045,2045,2045,2045,500
|
|
20230612,102300,296839775,2050,2050,2050,2050,2
|
|
20230612,102200,296835675,2040,2050,2050,2040,19
|
|
20230612,102100,296796885,2045,2045,2045,2045,603
|
|
20230612,102000,295563750,2050,2050,2050,2050,3
|
|
20230612,101900,295557600,2050,2050,2050,2045,493
|
|
20230612,101800,294548410,2045,2040,2045,2040,10413
|
|
20230612,101700,273253940,2035,2045,2045,2035,5653
|
|
20230612,101600,261750075,2045,2035,2045,2035,1017
|
|
20230612,101500,259670480,2045,2045,2045,2045,1
|
|
20230612,101400,259668435,2035,2040,2045,2035,5045
|
|
20230612,101300,249376680,2045,2040,2045,2040,50
|
|
20230612,101200,249274675,2040,2040,2040,2040,151
|
|
20230612,101100,248966635,2040,2045,2045,2040,128
|
|
20230612,101000,248705510,2040,2040,2040,2040,1987
|
|
20230612,100900,244652030,2035,2035,2035,2035,100
|
|
20230612,100800,244448530,2040,2040,2040,2040,1
|
|
20230612,100700,244446490,2030,2030,2030,2030,3
|
|
20230612,100600,244440400,2040,2040,2040,2040,1
|
|
20230612,100500,244438360,2030,2030,2030,2030,1
|
|
20230612,100400,244436330,2035,2035,2035,2035,4076
|
|
20230612,100300,236141670,2035,2025,2035,2025,24
|
|
20230612,100200,236093060,2035,2030,2035,2030,1449
|
|
20230612,100100,233150580,2030,2030,2030,2030,50
|
|
20230612,100000,233049080,2030,2030,2035,2030,3421
|
|
20230612,095900,226095595,2030,2035,2040,2030,927
|
|
20230612,095800,224211260,2035,2035,2035,2035,5
|
|
20230612,095700,224201085,2040,2040,2040,2030,102
|
|
20230612,095600,223993980,2030,2035,2040,2030,3
|
|
20230612,095500,223987875,2040,2035,2040,2035,1000
|
|
20230612,095400,221952865,2035,2035,2035,2035,314
|
|
20230612,095300,221313875,2035,2035,2035,2035,1
|
|
20230612,095200,221311840,2035,2035,2035,2035,985
|
|
20230612,095100,219307365,2035,2030,2040,2030,190
|
|
20230612,095000,218921575,2040,2040,2040,2040,2
|
|
20230612,094900,218917495,2040,2040,2040,2040,4
|
|
20230612,094800,218909335,2035,2035,2035,2030,962
|
|
20230612,094700,216952665,2035,2035,2035,2035,0
|
|
20230612,094600,216952665,2035,2035,2035,2035,350
|
|
20230612,094500,216240415,2035,2035,2035,2035,5
|
|
20230612,094400,216230240,2035,2035,2035,2035,3035
|
|
20230612,094300,210054015,2040,2035,2040,2035,92
|
|
20230612,094200,209866640,2040,2040,2040,2040,1
|
|
20230612,094100,209864600,2035,2040,2040,2035,13086
|
|
20230612,094000,183234565,2040,2040,2040,2040,1
|
|
20230612,093900,183232525,2040,2035,2040,2035,3444
|
|
20230612,093800,176223980,2035,2040,2040,2035,3174
|
|
20230612,093700,169762370,2040,2035,2040,2035,664
|
|
20230612,093600,168411125,2040,2040,2040,2040,100
|
|
20230612,093500,168207125,2040,2040,2040,2035,802
|
|
20230612,093400,166573545,2040,2040,2040,2040,4
|
|
20230612,093300,166565385,2035,2035,2040,2035,704
|
|
20230612,093200,165132225,2045,2045,2045,2040,3127
|
|
20230612,093100,158752870,2040,2045,2045,2040,1040
|
|
20230612,093000,156626250,2040,2045,2045,2040,6313
|
|
20230612,092900,143747475,2045,2045,2045,2045,1
|
|
20230612,092800,143745430,2045,2040,2045,2035,4400
|
|
20230612,092700,134771920,2035,2040,2040,2035,580
|
|
20230612,092600,133588825,2040,2035,2040,2035,2674
|
|
20230612,092500,128147225,2030,2030,2030,2030,509
|
|
20230612,092400,127113955,2030,2025,2030,2025,1361
|
|
20230612,092300,124351550,2025,2025,2025,2025,938
|
|
20230612,092200,122452100,2020,2025,2025,2020,11
|
|
20230612,092100,122429830,2025,2015,2025,2015,61
|
|
20230612,092000,122306605,2015,2015,2015,2015,803
|
|
20230612,091900,120688560,2015,2020,2020,2015,3111
|
|
20230612,091800,114415880,2020,2020,2020,2020,3072
|
|
20230612,091700,108210440,2020,2025,2025,2020,5034
|
|
20230612,091600,98036290,2030,2030,2030,2030,0
|
|
20230612,091500,98036290,2030,2025,2030,2025,31
|
|
20230612,091400,97973405,2030,2025,2030,2025,956
|
|
20230612,091300,96037490,2025,2025,2025,2025,4565
|
|
20230612,091200,86793365,2025,2020,2025,2020,1519
|
|
20230612,091100,83719850,2015,2020,2020,2015,1109
|
|
20230612,091000,81479675,2025,2035,2035,2025,111
|
|
20230612,090900,81253900,2035,2025,2035,2015,2691
|
|
20230612,090800,75805925,2025,2020,2025,2020,1181
|
|
20230612,090700,73420245,2025,2025,2030,2020,3540
|
|
20230612,090600,66260870,2025,2025,2030,2025,4325
|
|
20230612,090500,57492745,2030,2025,2030,2025,2646
|
|
20230612,090400,52134585,2030,2030,2030,2030,2
|
|
20230612,090300,52130525,2025,2025,2025,2025,705
|
|
20230612,090200,50702900,2025,2025,2030,2020,1741
|
|
20230612,090100,47179765,2020,2030,2030,2020,2443
|
|
20230612,090000,42232975,2030,2020,2030,2020,20889
|