594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185100,48620840,2380,2380,2380,2380,20
|
|
20230615,185000,48620840,2380,2380,2380,2380,0
|
|
20230615,184900,48620840,2380,2380,2380,2380,0
|
|
20230615,184800,48620840,2380,2380,2380,2380,0
|
|
20230615,184700,48620840,2380,2380,2380,2380,0
|
|
20230615,184600,48620840,2380,2380,2380,2380,0
|
|
20230615,184500,48620840,2380,2380,2380,2380,0
|
|
20230615,184400,48620840,2380,2380,2380,2380,0
|
|
20230615,184300,48620840,2380,2380,2380,2380,0
|
|
20230615,184200,48620840,2380,2380,2380,2380,0
|
|
20230615,184100,48620840,2380,2380,2380,2380,0
|
|
20230615,184000,48620840,2380,2380,2380,2380,0
|
|
20230615,183900,48620840,2380,2380,2380,2380,0
|
|
20230615,183800,48620840,2380,2380,2380,2380,0
|
|
20230615,183700,48620840,2380,2380,2380,2380,0
|
|
20230615,183600,48620840,2380,2380,2380,2380,0
|
|
20230615,183500,48620840,2380,2380,2380,2380,0
|
|
20230615,183400,48620840,2380,2380,2380,2380,0
|
|
20230615,183300,48620840,2380,2380,2380,2380,0
|
|
20230615,183200,48620840,2380,2380,2380,2380,0
|
|
20230615,183100,48620840,2380,2380,2380,2380,0
|
|
20230615,183000,48620840,2380,2380,2380,2380,0
|
|
20230615,182900,48620840,2380,2380,2380,2380,0
|
|
20230615,182800,48620840,2380,2380,2380,2380,0
|
|
20230615,182700,48620840,2380,2380,2380,2380,0
|
|
20230615,182600,48620840,2380,2380,2380,2380,0
|
|
20230615,182500,48620840,2380,2380,2380,2380,0
|
|
20230615,182400,48620840,2380,2380,2380,2380,0
|
|
20230615,182300,48620840,2380,2380,2380,2380,0
|
|
20230615,182200,48620840,2380,2380,2380,2380,0
|
|
20230615,182100,48620840,2380,2380,2380,2380,20
|
|
20230615,182000,48620840,2380,2380,2380,2380,0
|
|
20230615,181900,48620840,2380,2380,2380,2380,0
|
|
20230615,181800,48620840,2380,2380,2380,2380,0
|
|
20230615,181700,48620840,2380,2380,2380,2380,0
|
|
20230615,181600,48620840,2380,2380,2380,2380,0
|
|
20230615,181500,48620840,2380,2380,2380,2380,0
|
|
20230615,181400,48620840,2380,2380,2380,2380,0
|
|
20230615,181300,48620840,2380,2380,2380,2380,0
|
|
20230615,181200,48620840,2380,2380,2380,2380,0
|
|
20230615,181100,48620840,2380,2380,2380,2380,0
|
|
20230615,181000,48620840,2380,2380,2380,2380,0
|
|
20230615,180900,48620840,2380,2380,2380,2380,0
|
|
20230615,180800,48620840,2380,2380,2380,2380,0
|
|
20230615,180700,48620840,2380,2380,2380,2380,0
|
|
20230615,180600,48620840,2380,2380,2380,2380,0
|
|
20230615,180500,48620840,2380,2380,2380,2380,0
|
|
20230615,180400,48620840,2380,2380,2380,2380,0
|
|
20230615,180300,48620840,2380,2380,2380,2380,0
|
|
20230615,180200,48620840,2380,2380,2380,2380,0
|
|
20230615,180100,48620840,2380,2380,2380,2380,0
|
|
20230615,180000,48620840,2380,2380,2380,2380,0
|
|
20230615,175900,48620840,2380,2380,2380,2380,0
|
|
20230615,175800,48620840,2380,2380,2380,2380,0
|
|
20230615,175700,48620840,2380,2380,2380,2380,0
|
|
20230615,175600,48620840,2380,2380,2380,2380,0
|
|
20230615,175500,48620840,2380,2380,2380,2380,0
|
|
20230615,175400,48620840,2380,2380,2380,2380,0
|
|
20230615,175300,48620840,2380,2380,2380,2380,0
|
|
20230615,175200,48620840,2380,2380,2380,2380,0
|
|
20230615,175100,48620840,2380,2380,2380,2380,20
|
|
20230615,175000,48620840,2380,2380,2380,2380,0
|
|
20230615,174900,48620840,2380,2380,2380,2380,0
|
|
20230615,174800,48620840,2380,2380,2380,2380,0
|
|
20230615,174700,48620840,2380,2380,2380,2380,0
|
|
20230615,174600,48620840,2380,2380,2380,2380,0
|
|
20230615,174500,48620840,2380,2380,2380,2380,0
|
|
20230615,174400,48620840,2380,2380,2380,2380,0
|
|
20230615,174300,48620840,2380,2380,2380,2380,0
|
|
20230615,174200,48620840,2380,2380,2380,2380,0
|
|
20230615,174100,48620840,2380,2380,2380,2380,0
|
|
20230615,174000,48620840,2380,2380,2380,2380,0
|
|
20230615,173900,48620840,2380,2380,2380,2380,0
|
|
20230615,173800,48620840,2380,2380,2380,2380,0
|
|
20230615,173700,48620840,2380,2380,2380,2380,0
|
|
20230615,173600,48620840,2380,2380,2380,2380,0
|
|
20230615,173500,48620840,2380,2380,2380,2380,0
|
|
20230615,173400,48620840,2380,2380,2380,2380,0
|
|
20230615,173300,48620840,2380,2380,2380,2380,0
|
|
20230615,173200,48620840,2380,2380,2380,2380,0
|
|
20230615,173100,48620840,2380,2380,2380,2380,0
|
|
20230615,173000,48620840,2380,2380,2380,2380,0
|
|
20230615,172900,48620840,2380,2380,2380,2380,0
|
|
20230615,172800,48620840,2380,2380,2380,2380,0
|
|
20230615,172700,48620840,2380,2380,2380,2380,0
|
|
20230615,172600,48620840,2380,2380,2380,2380,0
|
|
20230615,172500,48620840,2380,2380,2380,2380,0
|
|
20230615,172400,48620840,2380,2380,2380,2380,0
|
|
20230615,172300,48620840,2380,2380,2380,2380,0
|
|
20230615,172200,48620840,2380,2380,2380,2380,0
|
|
20230615,172100,48620840,2380,2380,2380,2380,20
|
|
20230615,172000,48620840,2380,2380,2380,2380,0
|
|
20230615,171900,48620840,2380,2380,2380,2380,0
|
|
20230615,171800,48620840,2380,2380,2380,2380,0
|
|
20230615,171700,48620840,2380,2380,2380,2380,0
|
|
20230615,171600,48620840,2380,2380,2380,2380,0
|
|
20230615,171500,48620840,2380,2380,2380,2380,0
|
|
20230615,171400,48620840,2380,2380,2380,2380,0
|
|
20230615,171300,48620840,2380,2380,2380,2380,0
|
|
20230615,171200,48620840,2380,2380,2380,2380,0
|
|
20230615,171100,48620840,2380,2380,2380,2380,0
|
|
20230615,171000,48620840,2380,2380,2380,2380,0
|
|
20230615,170900,48620840,2380,2380,2380,2380,0
|
|
20230615,170800,48620840,2380,2380,2380,2380,0
|
|
20230615,170700,48620840,2380,2380,2380,2380,0
|
|
20230615,170600,48620840,2380,2380,2380,2380,0
|
|
20230615,170500,48620840,2380,2380,2380,2380,0
|
|
20230615,170400,48620840,2380,2380,2380,2380,0
|
|
20230615,170300,48620840,2380,2380,2380,2380,0
|
|
20230615,170200,48620840,2380,2380,2380,2380,0
|
|
20230615,170100,48620840,2380,2380,2380,2380,0
|
|
20230615,170000,48620840,2380,2380,2380,2380,0
|
|
20230615,165900,48620840,2380,2380,2380,2380,0
|
|
20230615,165800,48620840,2380,2380,2380,2380,0
|
|
20230615,165700,48620840,2380,2380,2380,2380,0
|
|
20230615,165600,48620840,2380,2380,2380,2380,0
|
|
20230615,165500,48620840,2380,2380,2380,2380,0
|
|
20230615,165400,48620840,2380,2380,2380,2380,0
|
|
20230615,165300,48620840,2380,2380,2380,2380,0
|
|
20230615,165200,48620840,2380,2380,2380,2380,0
|
|
20230615,165100,48620840,2380,2380,2380,2380,20
|
|
20230615,165000,48620840,2380,2380,2380,2380,0
|
|
20230615,164900,48620840,2380,2380,2380,2380,0
|
|
20230615,164800,48620840,2380,2380,2380,2380,0
|
|
20230615,164700,48620840,2380,2380,2380,2380,0
|
|
20230615,164600,48620840,2380,2380,2380,2380,0
|
|
20230615,164500,48620840,2380,2380,2380,2380,0
|
|
20230615,164400,48620840,2380,2380,2380,2380,0
|
|
20230615,164300,48620840,2380,2380,2380,2380,0
|
|
20230615,164200,48620840,2380,2380,2380,2380,0
|
|
20230615,164100,48620840,2380,2380,2380,2380,0
|
|
20230615,164000,48620840,2380,2380,2380,2380,0
|
|
20230615,163900,48620840,2380,2380,2380,2380,0
|
|
20230615,163800,48620840,2380,2380,2380,2380,0
|
|
20230615,163700,48620840,2380,2380,2380,2380,0
|
|
20230615,163600,48620840,2380,2380,2380,2380,0
|
|
20230615,163500,48620840,2380,2380,2380,2380,0
|
|
20230615,163400,48620840,2380,2380,2380,2380,0
|
|
20230615,163300,48620840,2380,2380,2380,2380,0
|
|
20230615,163200,48620840,2380,2380,2380,2380,0
|
|
20230615,163100,48620840,2380,2380,2380,2380,0
|
|
20230615,163000,48620840,2380,2380,2380,2380,0
|
|
20230615,162900,48620840,2380,2380,2380,2380,0
|
|
20230615,162800,48620840,2380,2380,2380,2380,0
|
|
20230615,162700,48620840,2380,2380,2380,2380,0
|
|
20230615,162600,48620840,2380,2380,2380,2380,0
|
|
20230615,162500,48620840,2380,2380,2380,2380,0
|
|
20230615,162400,48620840,2380,2380,2380,2380,0
|
|
20230615,162300,48620840,2380,2380,2380,2380,0
|
|
20230615,162200,48620840,2380,2380,2380,2380,0
|
|
20230615,162100,48620840,2380,2380,2380,2380,20
|
|
20230615,162000,48620840,2380,2380,2380,2380,0
|
|
20230615,161900,48620840,2380,2380,2380,2380,0
|
|
20230615,161800,48620840,2380,2380,2380,2380,0
|
|
20230615,161700,48620840,2380,2380,2380,2380,0
|
|
20230615,161600,48620840,2380,2380,2380,2380,0
|
|
20230615,161500,48620840,2380,2380,2380,2380,0
|
|
20230615,161400,48620840,2380,2380,2380,2380,0
|
|
20230615,161300,48620840,2380,2380,2380,2380,0
|
|
20230615,161200,48620840,2380,2380,2380,2380,0
|
|
20230615,161100,48620840,2380,2380,2380,2380,0
|
|
20230615,161000,48620840,2380,2380,2380,2380,0
|
|
20230615,160900,48620840,2380,2380,2380,2380,0
|
|
20230615,160800,48620840,2380,2380,2380,2380,0
|
|
20230615,160700,48620840,2380,2380,2380,2380,0
|
|
20230615,160600,48620840,2380,2380,2380,2380,0
|
|
20230615,160500,48620840,2380,2380,2380,2380,0
|
|
20230615,160400,48620840,2380,2380,2380,2380,0
|
|
20230615,160300,48620840,2380,2380,2380,2380,0
|
|
20230615,160200,48620840,2380,2380,2380,2380,0
|
|
20230615,160100,48620840,2380,2380,2380,2380,0
|
|
20230615,160000,48620840,2380,2380,2380,2380,0
|
|
20230615,155900,48620840,2380,2380,2380,2380,0
|
|
20230615,155800,48620840,2380,2380,2380,2380,0
|
|
20230615,155700,48620840,2380,2380,2380,2380,0
|
|
20230615,155600,48620840,2380,2380,2380,2380,0
|
|
20230615,155500,48620840,2380,2380,2380,2380,0
|
|
20230615,155400,48620840,2380,2380,2380,2380,0
|
|
20230615,155300,48620840,2380,2380,2380,2380,0
|
|
20230615,155200,48620840,2380,2380,2380,2380,0
|
|
20230615,155100,48620840,2380,2380,2380,2380,20
|
|
20230615,155000,48620840,2380,2380,2380,2380,0
|
|
20230615,154900,48620840,2380,2380,2380,2380,0
|
|
20230615,154800,48620840,2380,2380,2380,2380,0
|
|
20230615,154700,48620840,2380,2380,2380,2380,0
|
|
20230615,154600,48620840,2380,2380,2380,2380,0
|
|
20230615,154500,48620840,2380,2380,2380,2380,0
|
|
20230615,154400,48620840,2380,2380,2380,2380,0
|
|
20230615,154300,48620840,2380,2380,2380,2380,0
|
|
20230615,154200,48620840,2380,2380,2380,2380,0
|
|
20230615,154100,48620840,2380,2380,2380,2380,0
|
|
20230615,154000,48620840,2380,2380,2380,2380,0
|
|
20230615,153900,48620840,2380,2380,2380,2380,0
|
|
20230615,153800,48620840,2380,2380,2380,2380,0
|
|
20230615,153700,48620840,2380,2380,2380,2380,0
|
|
20230615,153600,48620840,2380,2380,2380,2380,0
|
|
20230615,153500,48620840,2380,2380,2380,2380,0
|
|
20230615,153400,48620840,2380,2380,2380,2380,0
|
|
20230615,153300,48620840,2380,2380,2380,2380,0
|
|
20230615,153200,48620840,2380,2380,2380,2380,0
|
|
20230615,153100,48620840,2380,2380,2380,2380,0
|
|
20230615,153000,48620840,2380,2380,2380,2380,20
|
|
20230615,152900,48573240,2360,2360,2360,2360,0
|
|
20230615,152800,48573240,2360,2360,2360,2360,0
|
|
20230615,152700,48573240,2360,2360,2360,2360,0
|
|
20230615,152600,48573240,2360,2360,2360,2360,0
|
|
20230615,152500,48573240,2360,2360,2360,2360,0
|
|
20230615,152400,48573240,2360,2360,2360,2360,0
|
|
20230615,152300,48573240,2360,2360,2360,2360,0
|
|
20230615,152200,48573240,2360,2360,2360,2360,0
|
|
20230615,152100,48573240,2360,2360,2360,2360,0
|
|
20230615,152000,48573240,2360,2360,2360,2360,0
|
|
20230615,151900,48573240,2360,2345,2360,2345,49
|
|
20230615,151800,48458320,2365,2370,2370,2365,37
|
|
20230615,151700,48370735,2380,2380,2380,2380,0
|
|
20230615,151600,48370735,2380,2360,2380,2355,167
|
|
20230615,151500,47975795,2380,2380,2380,2380,0
|
|
20230615,151400,47975795,2380,2350,2380,2350,178
|
|
20230615,151300,47555520,2355,2355,2355,2355,1
|
|
20230615,151200,47553165,2375,2370,2375,2370,67
|
|
20230615,151100,47394155,2375,2360,2375,2360,88
|
|
20230615,151000,47186405,2360,2360,2360,2360,66
|
|
20230615,150900,47030645,2360,2360,2360,2360,2
|
|
20230615,150800,47025925,2375,2360,2375,2360,181
|
|
20230615,150700,46597080,2355,2360,2360,2355,57
|
|
20230615,150600,46462805,2375,2360,2375,2360,153
|
|
20230615,150500,46100705,2355,2355,2355,2355,0
|
|
20230615,150400,46100705,2355,2370,2375,2355,74
|
|
20230615,150300,45925325,2375,2360,2375,2360,100
|
|
20230615,150200,45688575,2360,2360,2360,2360,67
|
|
20230615,150100,45530455,2355,2355,2355,2355,49
|
|
20230615,150000,45415060,2375,2360,2375,2360,167
|
|
20230615,145900,45019170,2360,2360,2360,2360,20
|
|
20230615,145800,44971970,2375,2370,2375,2370,66
|
|
20230615,145700,44815270,2375,2370,2375,2360,211
|
|
20230615,145600,44315280,2375,2365,2375,2365,67
|
|
20230615,145500,44156385,2360,2355,2365,2355,119
|
|
20230615,145400,43875710,2375,2360,2375,2360,67
|
|
20230615,145300,43717290,2375,2375,2375,2375,0
|
|
20230615,145200,43717290,2375,2355,2375,2355,167
|
|
20230615,145100,43323040,2375,2375,2375,2375,0
|
|
20230615,145000,43323040,2375,2360,2375,2360,67
|
|
20230615,144900,43164260,2375,2355,2375,2355,99
|
|
20230615,144800,42930800,2375,2365,2375,2365,67
|
|
20230615,144700,42771905,2375,2360,2375,2360,103
|
|
20230615,144600,42528405,2360,2355,2360,2355,66
|
|
20230615,144500,42372890,2375,2375,2375,2375,0
|
|
20230615,144400,42372890,2375,2350,2375,2350,166
|
|
20230615,144300,41981245,2375,2375,2375,2375,0
|
|
20230615,144200,41981245,2375,2375,2375,2375,67
|
|
20230615,144100,41822120,2375,2350,2375,2350,116
|
|
20230615,144000,41547905,2360,2360,2360,2360,66
|
|
20230615,143900,41392145,2360,2360,2360,2360,84
|
|
20230615,143800,41193905,2360,2355,2360,2355,67
|
|
20230615,143700,41035990,2360,2360,2360,2360,8
|
|
20230615,143600,41017110,2380,2355,2380,2355,167
|
|
20230615,143500,40622230,2380,2380,2380,2380,0
|
|
20230615,143400,40622230,2380,2375,2380,2375,66
|
|
20230615,143300,40465270,2380,2360,2380,2360,100
|
|
20230615,143200,40228630,2360,2360,2360,2355,73
|
|
20230615,143100,40056595,2380,2360,2380,2360,111
|
|
20230615,143000,39792735,2360,2360,2360,2360,67
|
|
20230615,142900,39634615,2360,2360,2360,2360,0
|
|
20230615,142800,39634615,2360,2360,2360,2360,155
|
|
20230615,142700,39268815,2360,2360,2360,2360,0
|
|
20230615,142600,39268815,2360,2355,2360,2355,67
|
|
20230615,142500,39110940,2380,2375,2380,2375,100
|
|
20230615,142400,38873055,2380,2365,2380,2365,67
|
|
20230615,142300,38714170,2380,2380,2380,2380,0
|
|
20230615,142200,38714170,2380,2360,2380,2360,166
|
|
20230615,142100,38321300,2370,2370,2370,2370,0
|
|
20230615,142000,38321300,2370,2365,2380,2365,176
|
|
20230615,141900,37903910,2380,2380,2380,2380,0
|
|
20230615,141800,37903910,2380,2365,2380,2365,67
|
|
20230615,141700,37745025,2380,2360,2380,2355,162
|
|
20230615,141600,37362255,2360,2360,2360,2360,6
|
|
20230615,141500,37348095,2380,2375,2380,2375,67
|
|
20230615,141400,37188750,2380,2365,2380,2365,115
|
|
20230615,141300,36915885,2380,2380,2380,2380,67
|
|
20230615,141200,36756425,2380,2375,2380,2375,135
|
|
20230615,141100,36435370,2380,2380,2380,2380,66
|
|
20230615,141000,36278290,2380,2380,2380,2380,0
|
|
20230615,140900,36278290,2380,2375,2380,2375,169
|
|
20230615,140800,35876315,2380,2380,2380,2380,0
|
|
20230615,140700,35876315,2380,2380,2380,2380,67
|
|
20230615,140600,35716855,2380,2370,2380,2370,98
|
|
20230615,140500,35484095,2380,2380,2380,2380,66
|
|
20230615,140400,35327015,2380,2380,2380,2380,112
|
|
20230615,140300,35060455,2380,2375,2380,2375,67
|
|
20230615,140200,34901235,2380,2380,2380,2380,0
|
|
20230615,140100,34901235,2380,2365,2380,2365,155
|
|
20230615,140000,34533070,2380,2380,2380,2380,0
|
|
20230615,135900,34533070,2380,2380,2380,2380,66
|
|
20230615,135800,34375990,2380,2380,2380,2380,110
|
|
20230615,135700,34114190,2380,2375,2380,2375,67
|
|
20230615,135600,33954970,2380,2380,2380,2380,90
|
|
20230615,135500,33740770,2380,2365,2380,2365,67
|
|
20230615,135400,33582030,2380,2380,2380,2380,0
|
|
20230615,135300,33582030,2380,2380,2380,2380,166
|
|
20230615,135200,33186950,2380,2380,2380,2380,0
|
|
20230615,135100,33186950,2380,2375,2380,2375,67
|
|
20230615,135000,33027730,2380,2380,2380,2380,100
|
|
20230615,134900,32789730,2380,2380,2380,2380,67
|
|
20230615,134800,32630270,2380,2380,2380,2380,0
|
|
20230615,134700,32630270,2380,2375,2380,2375,170
|
|
20230615,134600,32226350,2375,2375,2375,2375,0
|
|
20230615,134500,32226350,2375,2375,2375,2370,163
|
|
20230615,134400,31839470,2375,2375,2375,2375,0
|
|
20230615,134300,31839470,2375,2365,2375,2365,67
|
|
20230615,134200,31680835,2375,2375,2375,2375,107
|
|
20230615,134100,31426710,2375,2375,2375,2375,66
|
|
20230615,134000,31269960,2375,2375,2375,2375,0
|
|
20230615,133900,31269960,2375,2375,2375,2370,160
|
|
20230615,133800,30890205,2375,2375,2375,2375,0
|
|
20230615,133700,30890205,2375,2370,2375,2370,169
|
|
20230615,133600,30489070,2375,2375,2375,2375,0
|
|
20230615,133500,30489070,2375,2375,2375,2375,66
|
|
20230615,133400,30332320,2375,2370,2375,2370,98
|
|
20230615,133300,30099815,2375,2375,2375,2375,67
|
|
20230615,133200,29940690,2375,2375,2375,2375,0
|
|
20230615,133100,29940690,2375,2365,2375,2365,177
|
|
20230615,133000,29520805,2375,2375,2375,2375,0
|
|
20230615,132900,29520805,2375,2365,2375,2365,156
|
|
20230615,132800,29150785,2375,2375,2375,2375,0
|
|
20230615,132700,29150785,2375,2375,2375,2375,67
|
|
20230615,132600,28991660,2375,2375,2375,2375,104
|
|
20230615,132500,28744660,2375,2370,2375,2370,67
|
|
20230615,132400,28585780,2375,2375,2375,2375,0
|
|
20230615,132300,28585780,2375,2360,2375,2360,164
|
|
20230615,132200,28197000,2375,2375,2375,2375,0
|
|
20230615,132100,28197000,2375,2375,2375,2375,67
|
|
20230615,132000,28037875,2375,2370,2375,2370,177
|
|
20230615,131900,27617740,2375,2375,2375,2375,0
|
|
20230615,131800,27617740,2375,2360,2375,2360,156
|
|
20230615,131700,27247885,2360,2360,2360,2360,6
|
|
20230615,131600,27233725,2375,2375,2375,2375,67
|
|
20230615,131500,27074600,2375,2375,2375,2375,113
|
|
20230615,131400,26806225,2375,2370,2375,2370,67
|
|
20230615,131300,26647340,2375,2375,2375,2375,0
|
|
20230615,131200,26647340,2375,2360,2375,2360,159
|
|
20230615,131100,26270450,2375,2375,2375,2375,0
|
|
20230615,131000,26270450,2375,2375,2375,2375,172
|
|
20230615,130900,25861950,2375,2375,2375,2375,0
|
|
20230615,130800,25861950,2375,2370,2375,2370,67
|
|
20230615,130700,25703065,2375,2375,2375,2375,95
|
|
20230615,130600,25477440,2375,2360,2375,2360,66
|
|
20230615,130500,25321410,2375,2375,2375,2375,0
|
|
20230615,130400,25321410,2375,2375,2375,2375,181
|
|
20230615,130300,24891535,2375,2375,2375,2375,0
|
|
20230615,130200,24891535,2375,2375,2375,2370,153
|
|
20230615,130100,24528405,2375,2375,2375,2375,0
|
|
20230615,130000,24528405,2375,2375,2375,2375,66
|
|
20230615,125900,24371655,2375,2370,2375,2370,109
|
|
20230615,125800,24113025,2375,2375,2375,2375,67
|
|
20230615,125700,23953900,2375,2375,2375,2375,0
|
|
20230615,125600,23953900,2375,2370,2375,2370,158
|
|
20230615,125500,23578895,2375,2375,2375,2375,0
|
|
20230615,125400,23578895,2375,2370,2375,2370,182
|
|
20230615,125300,23146885,2375,2375,2375,2375,0
|
|
20230615,125200,23146885,2375,2375,2375,2375,67
|
|
20230615,125100,22987760,2375,2365,2375,2365,84
|
|
20230615,125000,22788750,2375,2375,2375,2375,67
|
|
20230615,124900,22629625,2375,2375,2375,2375,0
|
|
20230615,124800,22629625,2375,2365,2375,2365,175
|
|
20230615,124700,22214490,2375,2375,2375,2375,0
|
|
20230615,124600,22214490,2375,2375,2375,2375,67
|
|
20230615,124500,22055365,2375,2365,2375,2365,91
|
|
20230615,124400,21839730,2375,2375,2375,2375,67
|
|
20230615,124300,21680605,2375,2375,2375,2375,119
|
|
20230615,124200,21397980,2375,2365,2375,2365,66
|
|
20230615,124100,21241540,2370,2370,2370,2370,18
|
|
20230615,124000,21198880,2375,2375,2375,2375,148
|
|
20230615,123900,20847380,2370,2370,2370,2370,0
|
|
20230615,123800,20847380,2370,2375,2375,2370,115
|
|
20230615,123700,20574495,2375,2375,2375,2375,111
|
|
20230615,123600,20310870,2375,2370,2375,2365,84
|
|
20230615,123500,20111770,2375,2375,2375,2375,89
|
|
20230615,123400,19900395,2375,2375,2375,2375,134
|
|
20230615,123300,19582145,2370,2370,2370,2370,49
|
|
20230615,123200,19466015,2375,2375,2375,2375,156
|
|
20230615,123100,19095515,2365,2365,2365,2365,0
|
|
20230615,123000,19095515,2365,2365,2365,2365,49
|
|
20230615,122900,18979630,2375,2375,2375,2375,95
|
|
20230615,122800,18754005,2375,2375,2375,2375,0
|
|
20230615,122700,18754005,2375,2370,2375,2370,105
|
|
20230615,122600,18504875,2350,2350,2350,2350,33
|
|
20230615,122500,18427325,2370,2370,2370,2370,0
|
|
20230615,122400,18427325,2370,2375,2375,2370,112
|
|
20230615,122300,18161410,2375,2375,2375,2375,134
|
|
20230615,122200,17843160,2375,2375,2375,2375,0
|
|
20230615,122100,17843160,2375,2375,2375,2370,285
|
|
20230615,122000,17166530,2375,2375,2375,2375,0
|
|
20230615,121900,17166530,2375,2375,2375,2375,66
|
|
20230615,121800,17009780,2375,2370,2375,2370,98
|
|
20230615,121700,16777270,2375,2375,2375,2375,0
|
|
20230615,121600,16777270,2375,2370,2375,2370,109
|
|
20230615,121500,16518640,2375,2375,2375,2375,0
|
|
20230615,121400,16518640,2375,2375,2375,2375,0
|
|
20230615,121300,16518640,2375,2365,2375,2365,91
|
|
20230615,121200,16302995,2370,2370,2370,2370,1
|
|
20230615,121100,16300625,2375,2370,2375,2370,95
|
|
20230615,121000,16075035,2375,2370,2375,2370,121
|
|
20230615,120900,15787710,2370,2375,2375,2370,199
|
|
20230615,120800,15315325,2375,2375,2375,2375,89
|
|
20230615,120700,15103950,2370,2370,2370,2370,49
|
|
20230615,120600,14987820,2375,2375,2375,2375,0
|
|
20230615,120500,14987820,2375,2365,2375,2365,150
|
|
20230615,120400,14632030,2365,2365,2365,2365,3
|
|
20230615,120300,14624935,2375,2375,2375,2375,0
|
|
20230615,120200,14624935,2375,2360,2375,2360,100
|
|
20230615,120100,14388155,2375,2375,2375,2375,0
|
|
20230615,120000,14388155,2375,2375,2375,2375,112
|
|
20230615,115900,14122155,2375,2375,2375,2375,83
|
|
20230615,115800,13925030,2370,2370,2370,2370,0
|
|
20230615,115700,13925030,2370,2375,2375,2370,224
|
|
20230615,115600,13393285,2375,2375,2375,2375,0
|
|
20230615,115500,13393285,2375,2370,2375,2370,198
|
|
20230615,115400,12923280,2375,2375,2375,2375,108
|
|
20230615,115300,12666780,2370,2365,2370,2365,50
|
|
20230615,115200,12548525,2375,2375,2375,2375,92
|
|
20230615,115100,12330025,2375,2375,2375,2375,0
|
|
20230615,115000,12330025,2375,2375,2375,2375,0
|
|
20230615,114900,12330025,2375,2350,2375,2350,109
|
|
20230615,114800,12073280,2355,2355,2355,2355,3
|
|
20230615,114700,12066215,2375,2375,2375,2375,0
|
|
20230615,114600,12066215,2375,2375,2375,2375,100
|
|
20230615,114500,11828715,2375,2375,2375,2375,148
|
|
20230615,114400,11477215,2380,2380,2380,2380,0
|
|
20230615,114300,11477215,2380,2375,2380,2375,305
|
|
20230615,114200,10751580,2380,2380,2380,2380,0
|
|
20230615,114100,10751580,2380,2375,2380,2375,147
|
|
20230615,114000,10401970,2380,2380,2380,2380,0
|
|
20230615,113900,10401970,2380,2380,2380,2380,67
|
|
20230615,113800,10242510,2380,2375,2380,2375,115
|
|
20230615,113700,9969055,2380,2380,2380,2380,0
|
|
20230615,113600,9969055,2380,2380,2380,2380,0
|
|
20230615,113500,9969055,2380,2370,2380,2370,89
|
|
20230615,113400,9757715,2380,2380,2380,2380,0
|
|
20230615,113300,9757715,2380,2370,2380,2370,110
|
|
20230615,113200,9496215,2375,2375,2375,2375,19
|
|
20230615,113100,9451090,2380,2380,2380,2380,83
|
|
20230615,113000,9253550,2380,2380,2380,2380,90
|
|
20230615,112900,9039350,2380,2375,2380,2375,133
|
|
20230615,112800,8723050,2380,2380,2380,2380,0
|
|
20230615,112700,8723050,2380,2370,2380,2370,233
|
|
20230615,112600,8169000,2380,2380,2380,2380,0
|
|
20230615,112500,8169000,2380,2380,2380,2380,149
|
|
20230615,112400,7814380,2365,2365,2365,2365,49
|
|
20230615,112300,7698495,2380,2380,2380,2380,0
|
|
20230615,112200,7698495,2380,2365,2380,2365,109
|
|
20230615,112100,7439810,2380,2380,2380,2380,0
|
|
20230615,112000,7439810,2380,2380,2380,2380,0
|
|
20230615,111900,7439810,2380,2380,2380,2380,91
|
|
20230615,111800,7223230,2380,2385,2385,2380,405
|
|
20230615,111700,6258995,2380,2380,2380,2380,49
|
|
20230615,111600,6142375,2385,2385,2385,2385,67
|
|
20230615,111500,5982580,2380,2380,2380,2380,0
|
|
20230615,111400,5982580,2380,2385,2385,2380,115
|
|
20230615,111300,5708550,2385,2385,2385,2385,0
|
|
20230615,111200,5708550,2385,2385,2385,2385,67
|
|
20230615,111100,5548755,2380,2380,2380,2380,48
|
|
20230615,111000,5434515,2385,2385,2385,2385,67
|
|
20230615,110900,5274720,2380,2380,2380,2380,48
|
|
20230615,110800,5160480,2385,2385,2385,2385,66
|
|
20230615,110700,5003070,2385,2385,2385,2385,0
|
|
20230615,110600,5003070,2385,2380,2385,2380,116
|
|
20230615,110500,4726655,2385,2385,2385,2385,0
|
|
20230615,110400,4726655,2385,2385,2385,2385,134
|
|
20230615,110300,4407065,2375,2375,2375,2375,34
|
|
20230615,110200,4326315,2380,2380,2380,2380,66
|
|
20230615,110100,4169235,2380,2380,2380,2380,0
|
|
20230615,110000,4169235,2380,2375,2380,2375,172
|
|
20230615,105900,3760135,2380,2380,2380,2380,0
|
|
20230615,105800,3760135,2380,2370,2380,2370,147
|
|
20230615,105700,3410575,2375,2375,2375,2375,19
|
|
20230615,105600,3365450,2380,2380,2380,2380,132
|
|
20230615,105500,3051290,2380,2380,2380,2380,100
|
|
20230615,105400,2813290,2375,2380,2380,2375,104
|
|
20230615,105300,2566015,2380,2380,2380,2380,0
|
|
20230615,105200,2566015,2380,2370,2380,2370,148
|
|
20230615,105100,2214255,2380,2380,2380,2380,0
|
|
20230615,105000,2214255,2380,2360,2380,2360,100
|
|
20230615,104900,1977275,2355,2355,2355,2355,0
|
|
20230615,104800,1977275,2355,2355,2355,2355,31
|
|
20230615,104700,1904270,2375,2375,2375,2375,0
|
|
20230615,104600,1904270,2375,2375,2375,2375,0
|
|
20230615,104500,1904270,2375,2375,2375,2375,18
|
|
20230615,104400,1861520,2380,2380,2380,2380,66
|
|
20230615,104300,1704440,2375,2375,2375,2375,0
|
|
20230615,104200,1704440,2375,2380,2380,2375,116
|
|
20230615,104100,1428605,2380,2380,2380,2380,0
|
|
20230615,104000,1428605,2380,2370,2380,2370,67
|
|
20230615,103900,1269405,2375,2375,2375,2375,23
|
|
20230615,103800,1214780,2375,2375,2380,2375,69
|
|
20230615,103700,1050575,2375,2375,2375,2375,50
|
|
20230615,103600,931825,2375,2375,2375,2375,2
|
|
20230615,103500,927075,2380,2380,2380,2380,0
|
|
20230615,103400,927075,2380,2365,2380,2365,74
|
|
20230615,103300,751795,2380,2380,2380,2380,66
|
|
20230615,103200,594715,2385,2385,2385,2385,126
|
|
20230615,103100,294205,2375,2375,2375,2375,0
|
|
20230615,103000,294205,2375,2355,2375,2355,56
|
|
20230615,102900,162185,2385,2385,2385,2385,0
|
|
20230615,102800,162185,2385,2385,2385,2385,67
|
|
20230615,102700,2390,2390,2390,2390,2390,0
|
|
20230615,102600,2390,2390,2390,2390,2390,0
|
|
20230615,102500,2390,2390,2390,2390,2390,0
|
|
20230615,102400,2390,2390,2390,2390,2390,0
|
|
20230615,102300,2390,2390,2390,2390,2390,0
|
|
20230615,102200,2390,2390,2390,2390,2390,0
|
|
20230615,102100,2390,2390,2390,2390,2390,0
|
|
20230615,102000,2390,2390,2390,2390,2390,0
|
|
20230615,101900,2390,2390,2390,2390,2390,0
|
|
20230615,101800,2390,2390,2390,2390,2390,0
|
|
20230615,101700,2390,2390,2390,2390,2390,0
|
|
20230615,101600,2390,2390,2390,2390,2390,0
|
|
20230615,101500,2390,2390,2390,2390,2390,0
|
|
20230615,101400,2390,2390,2390,2390,2390,0
|
|
20230615,101300,2390,2390,2390,2390,2390,0
|
|
20230615,101200,2390,2390,2390,2390,2390,0
|
|
20230615,101100,2390,2390,2390,2390,2390,0
|
|
20230615,101000,2390,2390,2390,2390,2390,0
|
|
20230615,100900,2390,2390,2390,2390,2390,0
|
|
20230615,100800,2390,2390,2390,2390,2390,0
|
|
20230615,100700,2390,2390,2390,2390,2390,0
|
|
20230615,100600,2390,2390,2390,2390,2390,0
|
|
20230615,100500,2390,2390,2390,2390,2390,0
|
|
20230615,100400,2390,2390,2390,2390,2390,0
|
|
20230615,100300,2390,2390,2390,2390,2390,0
|
|
20230615,100200,2390,2390,2390,2390,2390,0
|
|
20230615,100100,2390,2390,2390,2390,2390,0
|
|
20230615,100000,2390,2390,2390,2390,2390,0
|
|
20230615,095900,2390,2390,2390,2390,2390,0
|
|
20230615,095800,2390,2390,2390,2390,2390,0
|
|
20230615,095700,2390,2390,2390,2390,2390,0
|
|
20230615,095600,2390,2390,2390,2390,2390,0
|
|
20230615,095500,2390,2390,2390,2390,2390,0
|
|
20230615,095400,2390,2390,2390,2390,2390,0
|
|
20230615,095300,2390,2390,2390,2390,2390,0
|
|
20230615,095200,2390,2390,2390,2390,2390,0
|
|
20230615,095100,2390,2390,2390,2390,2390,0
|
|
20230615,095000,2390,2390,2390,2390,2390,0
|
|
20230615,094900,2390,2390,2390,2390,2390,0
|
|
20230615,094800,2390,2390,2390,2390,2390,0
|
|
20230615,094700,2390,2390,2390,2390,2390,0
|
|
20230615,094600,2390,2390,2390,2390,2390,0
|
|
20230615,094500,2390,2390,2390,2390,2390,0
|
|
20230615,094400,2390,2390,2390,2390,2390,0
|
|
20230615,094300,2390,2390,2390,2390,2390,0
|
|
20230615,094200,2390,2390,2390,2390,2390,0
|
|
20230615,094100,2390,2390,2390,2390,2390,0
|
|
20230615,094000,2390,2390,2390,2390,2390,0
|
|
20230615,093900,2390,2390,2390,2390,2390,0
|
|
20230615,093800,2390,2390,2390,2390,2390,0
|
|
20230615,093700,2390,2390,2390,2390,2390,0
|
|
20230615,093600,2390,2390,2390,2390,2390,0
|
|
20230615,093500,2390,2390,2390,2390,2390,0
|
|
20230615,093400,2390,2390,2390,2390,2390,0
|
|
20230615,093300,2390,2390,2390,2390,2390,0
|
|
20230615,093200,2390,2390,2390,2390,2390,0
|
|
20230615,093100,2390,2390,2390,2390,2390,0
|
|
20230615,093000,2390,2390,2390,2390,2390,0
|
|
20230615,092900,2390,2390,2390,2390,2390,0
|
|
20230615,092800,2390,2390,2390,2390,2390,0
|
|
20230615,092700,2390,2390,2390,2390,2390,0
|
|
20230615,092600,2390,2390,2390,2390,2390,0
|
|
20230615,092500,2390,2390,2390,2390,2390,0
|
|
20230615,092400,2390,2390,2390,2390,2390,0
|
|
20230615,092300,2390,2390,2390,2390,2390,0
|
|
20230615,092200,2390,2390,2390,2390,2390,0
|
|
20230615,092100,2390,2390,2390,2390,2390,0
|
|
20230615,092000,2390,2390,2390,2390,2390,0
|
|
20230615,091900,2390,2390,2390,2390,2390,0
|
|
20230615,091800,2390,2390,2390,2390,2390,0
|
|
20230615,091700,2390,2390,2390,2390,2390,0
|
|
20230615,091600,2390,2390,2390,2390,2390,0
|
|
20230615,091500,2390,2390,2390,2390,2390,0
|
|
20230615,091400,2390,2390,2390,2390,2390,0
|
|
20230615,091300,2390,2390,2390,2390,2390,0
|
|
20230615,091200,2390,2390,2390,2390,2390,0
|
|
20230615,091100,2390,2390,2390,2390,2390,0
|
|
20230615,091000,2390,2390,2390,2390,2390,0
|
|
20230615,090900,2390,2390,2390,2390,2390,0
|
|
20230615,090800,2390,2390,2390,2390,2390,0
|
|
20230615,090700,2390,2390,2390,2390,2390,0
|
|
20230615,090600,2390,2390,2390,2390,2390,0
|
|
20230615,090500,2390,2390,2390,2390,2390,0
|
|
20230615,090400,2390,2390,2390,2390,2390,0
|
|
20230615,090300,2390,2390,2390,2390,2390,0
|
|
20230615,090200,2390,2390,2390,2390,2390,0
|
|
20230615,090100,2390,2390,2390,2390,2390,0
|
|
20230615,090000,2390,2390,2390,2390,2390,1
|