613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,190900,1551707875,2160,2160,2160,2160,0
|
|
20230619,190800,1551707875,2160,2160,2160,2160,0
|
|
20230619,190700,1551707875,2160,2160,2160,2160,0
|
|
20230619,190600,1551707875,2160,2160,2160,2160,0
|
|
20230619,190500,1551707875,2160,2160,2160,2160,0
|
|
20230619,190400,1551707875,2160,2160,2160,2160,0
|
|
20230619,190300,1551707875,2160,2160,2160,2160,0
|
|
20230619,190200,1551707875,2160,2160,2160,2160,0
|
|
20230619,190100,1551707875,2160,2160,2160,2160,0
|
|
20230619,190000,1551707875,2160,2160,2160,2160,0
|
|
20230619,185900,1551707875,2160,2160,2160,2160,0
|
|
20230619,185800,1551707875,2160,2160,2160,2160,0
|
|
20230619,185700,1551707875,2160,2160,2160,2160,0
|
|
20230619,185600,1551707875,2160,2160,2160,2160,0
|
|
20230619,185500,1551707875,2160,2160,2160,2160,0
|
|
20230619,185400,1551707875,2160,2160,2160,2160,0
|
|
20230619,185300,1551707875,2160,2160,2160,2160,0
|
|
20230619,185200,1551707875,2160,2160,2160,2160,0
|
|
20230619,185100,1551707875,2160,2160,2160,2160,0
|
|
20230619,185000,1551707875,2160,2160,2160,2160,0
|
|
20230619,184900,1551707875,2160,2160,2160,2160,0
|
|
20230619,184800,1551707875,2160,2160,2160,2160,0
|
|
20230619,184700,1551707875,2160,2160,2160,2160,0
|
|
20230619,184600,1551707875,2160,2160,2160,2160,0
|
|
20230619,184500,1551707875,2160,2160,2160,2160,0
|
|
20230619,184400,1551707875,2160,2160,2160,2160,0
|
|
20230619,184300,1551707875,2160,2160,2160,2160,0
|
|
20230619,184200,1551707875,2160,2160,2160,2160,0
|
|
20230619,184100,1551707875,2160,2160,2160,2160,0
|
|
20230619,184000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,183900,1551707875,2160,2160,2160,2160,0
|
|
20230619,183800,1551707875,2160,2160,2160,2160,0
|
|
20230619,183700,1551707875,2160,2160,2160,2160,0
|
|
20230619,183600,1551707875,2160,2160,2160,2160,0
|
|
20230619,183500,1551707875,2160,2160,2160,2160,0
|
|
20230619,183400,1551707875,2160,2160,2160,2160,0
|
|
20230619,183300,1551707875,2160,2160,2160,2160,0
|
|
20230619,183200,1551707875,2160,2160,2160,2160,0
|
|
20230619,183100,1551707875,2160,2160,2160,2160,0
|
|
20230619,183000,1551707875,2160,2160,2160,2160,0
|
|
20230619,182900,1551707875,2160,2160,2160,2160,0
|
|
20230619,182800,1551707875,2160,2160,2160,2160,0
|
|
20230619,182700,1551707875,2160,2160,2160,2160,0
|
|
20230619,182600,1551707875,2160,2160,2160,2160,0
|
|
20230619,182500,1551707875,2160,2160,2160,2160,0
|
|
20230619,182400,1551707875,2160,2160,2160,2160,0
|
|
20230619,182300,1551707875,2160,2160,2160,2160,0
|
|
20230619,182200,1551707875,2160,2160,2160,2160,0
|
|
20230619,182100,1551707875,2160,2160,2160,2160,0
|
|
20230619,182000,1551707875,2160,2160,2160,2160,0
|
|
20230619,181900,1551707875,2160,2160,2160,2160,0
|
|
20230619,181800,1551707875,2160,2160,2160,2160,0
|
|
20230619,181700,1551707875,2160,2160,2160,2160,0
|
|
20230619,181600,1551707875,2160,2160,2160,2160,0
|
|
20230619,181500,1551707875,2160,2160,2160,2160,0
|
|
20230619,181400,1551707875,2160,2160,2160,2160,0
|
|
20230619,181300,1551707875,2160,2160,2160,2160,0
|
|
20230619,181200,1551707875,2160,2160,2160,2160,0
|
|
20230619,181100,1551707875,2160,2160,2160,2160,0
|
|
20230619,181000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,180900,1551707875,2160,2160,2160,2160,0
|
|
20230619,180800,1551707875,2160,2160,2160,2160,0
|
|
20230619,180700,1551707875,2160,2160,2160,2160,0
|
|
20230619,180600,1551707875,2160,2160,2160,2160,0
|
|
20230619,180500,1551707875,2160,2160,2160,2160,0
|
|
20230619,180400,1551707875,2160,2160,2160,2160,0
|
|
20230619,180300,1551707875,2160,2160,2160,2160,0
|
|
20230619,180200,1551707875,2160,2160,2160,2160,0
|
|
20230619,180100,1551707875,2160,2160,2160,2160,0
|
|
20230619,180000,1551707875,2160,2160,2160,2160,0
|
|
20230619,175900,1551707875,2160,2160,2160,2160,0
|
|
20230619,175800,1551707875,2160,2160,2160,2160,0
|
|
20230619,175700,1551707875,2160,2160,2160,2160,0
|
|
20230619,175600,1551707875,2160,2160,2160,2160,0
|
|
20230619,175500,1551707875,2160,2160,2160,2160,0
|
|
20230619,175400,1551707875,2160,2160,2160,2160,0
|
|
20230619,175300,1551707875,2160,2160,2160,2160,0
|
|
20230619,175200,1551707875,2160,2160,2160,2160,0
|
|
20230619,175100,1551707875,2160,2160,2160,2160,0
|
|
20230619,175000,1551707875,2160,2160,2160,2160,0
|
|
20230619,174900,1551707875,2160,2160,2160,2160,0
|
|
20230619,174800,1551707875,2160,2160,2160,2160,0
|
|
20230619,174700,1551707875,2160,2160,2160,2160,0
|
|
20230619,174600,1551707875,2160,2160,2160,2160,0
|
|
20230619,174500,1551707875,2160,2160,2160,2160,0
|
|
20230619,174400,1551707875,2160,2160,2160,2160,0
|
|
20230619,174300,1551707875,2160,2160,2160,2160,0
|
|
20230619,174200,1551707875,2160,2160,2160,2160,0
|
|
20230619,174100,1551707875,2160,2160,2160,2160,0
|
|
20230619,174000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,173900,1551707875,2160,2160,2160,2160,0
|
|
20230619,173800,1551707875,2160,2160,2160,2160,0
|
|
20230619,173700,1551707875,2160,2160,2160,2160,0
|
|
20230619,173600,1551707875,2160,2160,2160,2160,0
|
|
20230619,173500,1551707875,2160,2160,2160,2160,0
|
|
20230619,173400,1551707875,2160,2160,2160,2160,0
|
|
20230619,173300,1551707875,2160,2160,2160,2160,0
|
|
20230619,173200,1551707875,2160,2160,2160,2160,0
|
|
20230619,173100,1551707875,2160,2160,2160,2160,0
|
|
20230619,173000,1551707875,2160,2160,2160,2160,0
|
|
20230619,172900,1551707875,2160,2160,2160,2160,0
|
|
20230619,172800,1551707875,2160,2160,2160,2160,0
|
|
20230619,172700,1551707875,2160,2160,2160,2160,0
|
|
20230619,172600,1551707875,2160,2160,2160,2160,0
|
|
20230619,172500,1551707875,2160,2160,2160,2160,0
|
|
20230619,172400,1551707875,2160,2160,2160,2160,0
|
|
20230619,172300,1551707875,2160,2160,2160,2160,0
|
|
20230619,172200,1551707875,2160,2160,2160,2160,0
|
|
20230619,172100,1551707875,2160,2160,2160,2160,0
|
|
20230619,172000,1551707875,2160,2160,2160,2160,0
|
|
20230619,171900,1551707875,2160,2160,2160,2160,0
|
|
20230619,171800,1551707875,2160,2160,2160,2160,0
|
|
20230619,171700,1551707875,2160,2160,2160,2160,0
|
|
20230619,171600,1551707875,2160,2160,2160,2160,0
|
|
20230619,171500,1551707875,2160,2160,2160,2160,0
|
|
20230619,171400,1551707875,2160,2160,2160,2160,0
|
|
20230619,171300,1551707875,2160,2160,2160,2160,0
|
|
20230619,171200,1551707875,2160,2160,2160,2160,0
|
|
20230619,171100,1551707875,2160,2160,2160,2160,0
|
|
20230619,171000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,170900,1551707875,2160,2160,2160,2160,0
|
|
20230619,170800,1551707875,2160,2160,2160,2160,0
|
|
20230619,170700,1551707875,2160,2160,2160,2160,0
|
|
20230619,170600,1551707875,2160,2160,2160,2160,0
|
|
20230619,170500,1551707875,2160,2160,2160,2160,0
|
|
20230619,170400,1551707875,2160,2160,2160,2160,0
|
|
20230619,170300,1551707875,2160,2160,2160,2160,0
|
|
20230619,170200,1551707875,2160,2160,2160,2160,0
|
|
20230619,170100,1551707875,2160,2160,2160,2160,0
|
|
20230619,170000,1551707875,2160,2160,2160,2160,0
|
|
20230619,165900,1551707875,2160,2160,2160,2160,0
|
|
20230619,165800,1551707875,2160,2160,2160,2160,0
|
|
20230619,165700,1551707875,2160,2160,2160,2160,0
|
|
20230619,165600,1551707875,2160,2160,2160,2160,0
|
|
20230619,165500,1551707875,2160,2160,2160,2160,0
|
|
20230619,165400,1551707875,2160,2160,2160,2160,0
|
|
20230619,165300,1551707875,2160,2160,2160,2160,0
|
|
20230619,165200,1551707875,2160,2160,2160,2160,0
|
|
20230619,165100,1551707875,2160,2160,2160,2160,0
|
|
20230619,165000,1551707875,2160,2160,2160,2160,0
|
|
20230619,164900,1551707875,2160,2160,2160,2160,0
|
|
20230619,164800,1551707875,2160,2160,2160,2160,0
|
|
20230619,164700,1551707875,2160,2160,2160,2160,0
|
|
20230619,164600,1551707875,2160,2160,2160,2160,0
|
|
20230619,164500,1551707875,2160,2160,2160,2160,0
|
|
20230619,164400,1551707875,2160,2160,2160,2160,0
|
|
20230619,164300,1551707875,2160,2160,2160,2160,0
|
|
20230619,164200,1551707875,2160,2160,2160,2160,0
|
|
20230619,164100,1551707875,2160,2160,2160,2160,0
|
|
20230619,164000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,163900,1551707875,2160,2160,2160,2160,0
|
|
20230619,163800,1551707875,2160,2160,2160,2160,0
|
|
20230619,163700,1551707875,2160,2160,2160,2160,0
|
|
20230619,163600,1551707875,2160,2160,2160,2160,0
|
|
20230619,163500,1551707875,2160,2160,2160,2160,0
|
|
20230619,163400,1551707875,2160,2160,2160,2160,0
|
|
20230619,163300,1551707875,2160,2160,2160,2160,0
|
|
20230619,163200,1551707875,2160,2160,2160,2160,0
|
|
20230619,163100,1551707875,2160,2160,2160,2160,0
|
|
20230619,163000,1551707875,2160,2160,2160,2160,0
|
|
20230619,162900,1551707875,2160,2160,2160,2160,0
|
|
20230619,162800,1551707875,2160,2160,2160,2160,0
|
|
20230619,162700,1551707875,2160,2160,2160,2160,0
|
|
20230619,162600,1551707875,2160,2160,2160,2160,0
|
|
20230619,162500,1551707875,2160,2160,2160,2160,0
|
|
20230619,162400,1551707875,2160,2160,2160,2160,0
|
|
20230619,162300,1551707875,2160,2160,2160,2160,0
|
|
20230619,162200,1551707875,2160,2160,2160,2160,0
|
|
20230619,162100,1551707875,2160,2160,2160,2160,0
|
|
20230619,162000,1551707875,2160,2160,2160,2160,0
|
|
20230619,161900,1551707875,2160,2160,2160,2160,0
|
|
20230619,161800,1551707875,2160,2160,2160,2160,0
|
|
20230619,161700,1551707875,2160,2160,2160,2160,0
|
|
20230619,161600,1551707875,2160,2160,2160,2160,0
|
|
20230619,161500,1551707875,2160,2160,2160,2160,0
|
|
20230619,161400,1551707875,2160,2160,2160,2160,0
|
|
20230619,161300,1551707875,2160,2160,2160,2160,0
|
|
20230619,161200,1551707875,2160,2160,2160,2160,0
|
|
20230619,161100,1551707875,2160,2160,2160,2160,0
|
|
20230619,161000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,160900,1551707875,2160,2160,2160,2160,0
|
|
20230619,160800,1551707875,2160,2160,2160,2160,0
|
|
20230619,160700,1551707875,2160,2160,2160,2160,0
|
|
20230619,160600,1551707875,2160,2160,2160,2160,0
|
|
20230619,160500,1551707875,2160,2160,2160,2160,0
|
|
20230619,160400,1551707875,2160,2160,2160,2160,0
|
|
20230619,160300,1551707875,2160,2160,2160,2160,0
|
|
20230619,160200,1551707875,2160,2160,2160,2160,0
|
|
20230619,160100,1551707875,2160,2160,2160,2160,0
|
|
20230619,160000,1551707875,2160,2160,2160,2160,0
|
|
20230619,155900,1551707875,2160,2160,2160,2160,0
|
|
20230619,155800,1551707875,2160,2160,2160,2160,0
|
|
20230619,155700,1551707875,2160,2160,2160,2160,0
|
|
20230619,155600,1551707875,2160,2160,2160,2160,0
|
|
20230619,155500,1551707875,2160,2160,2160,2160,0
|
|
20230619,155400,1551707875,2160,2160,2160,2160,0
|
|
20230619,155300,1551707875,2160,2160,2160,2160,0
|
|
20230619,155200,1551707875,2160,2160,2160,2160,0
|
|
20230619,155100,1551707875,2160,2160,2160,2160,0
|
|
20230619,155000,1551707875,2160,2160,2160,2160,0
|
|
20230619,154900,1551707875,2160,2160,2160,2160,0
|
|
20230619,154800,1551707875,2160,2160,2160,2160,0
|
|
20230619,154700,1551707875,2160,2160,2160,2160,0
|
|
20230619,154600,1551707875,2160,2160,2160,2160,0
|
|
20230619,154500,1551707875,2160,2160,2160,2160,0
|
|
20230619,154400,1551707875,2160,2160,2160,2160,0
|
|
20230619,154300,1551707875,2160,2160,2160,2160,0
|
|
20230619,154200,1551707875,2160,2160,2160,2160,0
|
|
20230619,154100,1551707875,2160,2160,2160,2160,0
|
|
20230619,154000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,153900,1551707875,2160,2160,2160,2160,0
|
|
20230619,153800,1551707875,2160,2160,2160,2160,0
|
|
20230619,153700,1551707875,2160,2160,2160,2160,0
|
|
20230619,153600,1551707875,2160,2160,2160,2160,0
|
|
20230619,153500,1551707875,2160,2160,2160,2160,0
|
|
20230619,153400,1551707875,2160,2160,2160,2160,0
|
|
20230619,153300,1551707875,2160,2160,2160,2160,0
|
|
20230619,153200,1551707875,2160,2160,2160,2160,0
|
|
20230619,153100,1551707875,2160,2160,2160,2160,0
|
|
20230619,153000,1551707875,2160,2160,2160,2160,29952
|
|
20230619,152900,1487011555,2165,2165,2165,2165,0
|
|
20230619,152800,1487011555,2165,2165,2165,2165,0
|
|
20230619,152700,1487011555,2165,2165,2165,2165,0
|
|
20230619,152600,1487011555,2165,2165,2165,2165,0
|
|
20230619,152500,1487011555,2165,2165,2165,2165,0
|
|
20230619,152400,1487011555,2165,2165,2165,2165,0
|
|
20230619,152300,1487011555,2165,2165,2165,2165,0
|
|
20230619,152200,1487011555,2165,2165,2165,2165,0
|
|
20230619,152100,1487011555,2165,2165,2165,2165,0
|
|
20230619,152000,1487011555,2165,2165,2165,2165,0
|
|
20230619,151900,1487011555,2165,2165,2165,2155,12425
|
|
20230619,151800,1460173675,2165,2165,2170,2165,2405
|
|
20230619,151700,1454966840,2165,2165,2170,2165,340
|
|
20230619,151600,1454230735,2165,2165,2165,2165,257
|
|
20230619,151500,1453674330,2165,2165,2170,2165,976
|
|
20230619,151400,1451559280,2170,2170,2170,2165,1106
|
|
20230619,151300,1449164770,2165,2170,2170,2165,1498
|
|
20230619,151200,1445921090,2165,2170,2170,2165,3415
|
|
20230619,151100,1438527245,2170,2165,2170,2165,1018
|
|
20230619,151000,1436320205,2170,2170,2170,2170,1046
|
|
20230619,150900,1434050385,2170,2170,2170,2165,542
|
|
20230619,150800,1432874700,2170,2170,2170,2170,6444
|
|
20230619,150700,1418891220,2175,2175,2175,2170,49
|
|
20230619,150600,1418784880,2175,2175,2175,2175,3
|
|
20230619,150500,1418778355,2170,2170,2175,2170,5257
|
|
20230619,150400,1407370365,2175,2180,2180,2175,985
|
|
20230619,150300,1405227935,2175,2185,2185,2175,12
|
|
20230619,150200,1405201785,2180,2175,2180,2175,16003
|
|
20230619,150100,1370362120,2170,2165,2175,2165,520
|
|
20230619,150000,1369233715,2170,2170,2170,2165,13177
|
|
20230619,145900,1340639635,2165,2165,2170,2165,317
|
|
20230619,145800,1339953325,2165,2165,2170,2160,4494
|
|
20230619,145700,1330244555,2165,2170,2170,2165,4453
|
|
20230619,145600,1320603490,2165,2165,2170,2165,205
|
|
20230619,145500,1320159555,2170,2170,2170,2165,1003
|
|
20230619,145400,1317988045,2165,2165,2165,2165,36
|
|
20230619,145300,1317910105,2165,2165,2170,2165,5196
|
|
20230619,145200,1306660735,2165,2170,2170,2165,384
|
|
20230619,145100,1305827615,2170,2170,2170,2170,3
|
|
20230619,145000,1305821105,2160,2160,2170,2160,3190
|
|
20230619,144900,1298917615,2165,2165,2165,2160,1560
|
|
20230619,144800,1295540465,2165,2165,2165,2165,20
|
|
20230619,144700,1295497165,2170,2165,2170,2165,47
|
|
20230619,144600,1295395405,2170,2170,2170,2170,0
|
|
20230619,144500,1295395405,2170,2160,2170,2160,4122
|
|
20230619,144400,1286471275,2165,2160,2165,2160,1001
|
|
20230619,144300,1284309110,2165,2165,2165,2165,505
|
|
20230619,144200,1283215785,2170,2165,2170,2165,8
|
|
20230619,144100,1283198430,2170,2170,2170,2160,6571
|
|
20230619,144000,1269002475,2165,2165,2170,2165,97
|
|
20230619,143900,1268792465,2170,2165,2170,2165,27
|
|
20230619,143800,1268733930,2170,2170,2170,2165,6021
|
|
20230619,143700,1255698360,2170,2170,2175,2170,350
|
|
20230619,143600,1254938855,2170,2175,2175,2170,2012
|
|
20230619,143500,1250562760,2170,2165,2170,2165,11476
|
|
20230619,143400,1225683430,2165,2165,2165,2165,294
|
|
20230619,143300,1225046920,2170,2170,2170,2170,1000
|
|
20230619,143200,1222876920,2170,2165,2170,2160,2041
|
|
20230619,143100,1218465075,2170,2170,2170,2160,227
|
|
20230619,143000,1217974735,2160,2160,2170,2160,2462
|
|
20230619,142900,1212656765,2175,2175,2175,2170,6914
|
|
20230619,142800,1197639435,2175,2175,2175,2175,2
|
|
20230619,142700,1197635085,2175,2170,2175,2170,4540
|
|
20230619,142600,1187772280,2170,2170,2175,2160,14125
|
|
20230619,142500,1157233380,2170,2170,2175,2165,4417
|
|
20230619,142400,1147655555,2170,2175,2175,2170,3844
|
|
20230619,142300,1139311780,2180,2175,2180,2175,1205
|
|
20230619,142200,1136690565,2180,2170,2180,2170,9310
|
|
20230619,142100,1116484700,2175,2170,2175,2170,757
|
|
20230619,142000,1114839230,2180,2175,2180,2170,4369
|
|
20230619,141900,1105340300,2180,2175,2180,2175,4001
|
|
20230619,141800,1096636865,2175,2175,2180,2170,2332
|
|
20230619,141700,1091564855,2180,2165,2180,2165,12922
|
|
20230619,141600,1063516610,2165,2165,2175,2165,6531
|
|
20230619,141500,1049345425,2165,2170,2175,2165,4057
|
|
20230619,141400,1040542825,2170,2175,2175,2170,2539
|
|
20230619,141300,1035031735,2175,2170,2185,2170,2280
|
|
20230619,141200,1030078470,2185,2175,2185,2165,12811
|
|
20230619,141100,1002233705,2175,2185,2185,2170,14960
|
|
20230619,141000,969654505,2180,2180,2185,2180,13034
|
|
20230619,140900,941240060,2180,2175,2180,2170,5878
|
|
20230619,140800,928444750,2175,2170,2175,2170,4352
|
|
20230619,140700,918985115,2170,2170,2180,2165,8484
|
|
20230619,140600,900554280,2175,2160,2180,2155,3738
|
|
20230619,140500,892449465,2160,2170,2175,2155,19001
|
|
20230619,140400,851319330,2165,2185,2200,2165,36762
|
|
20230619,140300,771088980,2185,2210,2215,2165,110836
|
|
20230619,140200,527750230,2210,2145,2235,2145,135784
|
|
20230619,140100,229562530,2145,2130,2145,2130,10404
|
|
20230619,140000,207269220,2135,2130,2135,2130,505
|
|
20230619,135900,206191070,2135,2130,2135,2130,4772
|
|
20230619,135800,196017600,2130,2130,2130,2130,1899
|
|
20230619,135700,191972730,2130,2130,2130,2130,0
|
|
20230619,135600,191972730,2130,2130,2130,2130,0
|
|
20230619,135500,191972730,2130,2130,2130,2130,117
|
|
20230619,135400,191723520,2135,2135,2135,2135,0
|
|
20230619,135300,191723520,2135,2120,2135,2120,7
|
|
20230619,135200,191708650,2115,2130,2135,2115,21
|
|
20230619,135100,191664015,2130,2130,2130,2130,1
|
|
20230619,135000,191661885,2135,2135,2135,2135,0
|
|
20230619,134900,191661885,2135,2135,2135,2135,0
|
|
20230619,134800,191661885,2135,2140,2140,2135,6
|
|
20230619,134700,191649050,2140,2140,2140,2140,1
|
|
20230619,134600,191646910,2140,2135,2140,2135,260
|
|
20230619,134500,191090515,2140,2130,2140,2130,2406
|
|
20230619,134400,185948315,2140,2140,2140,2140,0
|
|
20230619,134300,185948315,2140,2140,2140,2140,3070
|
|
20230619,134200,179378515,2140,2135,2140,2135,694
|
|
20230619,134100,177895000,2135,2125,2135,2125,5792
|
|
20230619,134000,165550120,2120,2120,2120,2120,1108
|
|
20230619,133900,163201160,2120,2115,2120,2115,13
|
|
20230619,133800,163173650,2120,2120,2120,2120,180
|
|
20230619,133700,162792050,2115,2110,2115,2110,21
|
|
20230619,133600,162747685,2105,2120,2120,2105,3000
|
|
20230619,133500,156432670,2125,2125,2125,2125,0
|
|
20230619,133400,156432670,2125,2125,2125,2125,2
|
|
20230619,133300,156428420,2105,2120,2120,2105,1600
|
|
20230619,133200,153057890,2125,2125,2125,2125,0
|
|
20230619,133100,153057890,2125,2125,2125,2125,2
|
|
20230619,133000,153053640,2125,2125,2125,2125,0
|
|
20230619,132900,153053640,2125,2125,2125,2125,4
|
|
20230619,132800,153045140,2125,2125,2125,2125,0
|
|
20230619,132700,153045140,2125,2125,2125,2125,1
|
|
20230619,132600,153043015,2125,2125,2125,2125,0
|
|
20230619,132500,153043015,2125,2125,2125,2125,0
|
|
20230619,132400,153043015,2125,2125,2125,2125,0
|
|
20230619,132300,153043015,2125,2125,2125,2125,0
|
|
20230619,132200,153043015,2125,2125,2125,2125,30
|
|
20230619,132100,152979265,2125,2125,2125,2125,0
|
|
20230619,132000,152979265,2125,2125,2125,2115,504
|
|
20230619,131900,151913265,2130,2130,2130,2130,0
|
|
20230619,131800,151913265,2130,2130,2130,2130,0
|
|
20230619,131700,151913265,2130,2130,2130,2130,0
|
|
20230619,131600,151913265,2130,2130,2130,2130,1
|
|
20230619,131500,151911135,2115,2115,2115,2115,0
|
|
20230619,131400,151911135,2115,2115,2115,2115,1000
|
|
20230619,131300,149796135,2115,2115,2115,2115,159
|
|
20230619,131200,149459850,2125,2125,2125,2125,69
|
|
20230619,131100,149313225,2125,2125,2125,2125,1
|
|
20230619,131000,149311100,2115,2115,2115,2115,0
|
|
20230619,130900,149311100,2115,2130,2130,2115,601
|
|
20230619,130800,148038810,2130,2130,2130,2130,0
|
|
20230619,130700,148038810,2130,2130,2130,2130,1
|
|
20230619,130600,148036680,2130,2130,2130,2130,0
|
|
20230619,130500,148036680,2130,2130,2130,2130,0
|
|
20230619,130400,148036680,2130,2130,2130,2130,0
|
|
20230619,130300,148036680,2130,2130,2130,2130,2
|
|
20230619,130200,148032420,2130,2130,2130,2130,40
|
|
20230619,130100,147947220,2130,2130,2130,2130,0
|
|
20230619,130000,147947220,2130,2130,2130,2130,0
|
|
20230619,125900,147947220,2130,2130,2130,2130,1
|
|
20230619,125800,147945090,2130,2130,2130,2130,0
|
|
20230619,125700,147945090,2130,2130,2130,2130,0
|
|
20230619,125600,147945090,2130,2130,2130,2130,333
|
|
20230619,125500,147235800,2130,2130,2130,2130,0
|
|
20230619,125400,147235800,2130,2130,2130,2130,0
|
|
20230619,125300,147235800,2130,2130,2130,2130,120
|
|
20230619,125200,146980200,2130,2130,2130,2130,212
|
|
20230619,125100,146528640,2130,2135,2135,2130,4
|
|
20230619,125000,146520115,2135,2135,2135,2135,0
|
|
20230619,124900,146520115,2135,2135,2135,2135,0
|
|
20230619,124800,146520115,2135,2135,2135,2135,0
|
|
20230619,124700,146520115,2135,2135,2135,2135,0
|
|
20230619,124600,146520115,2135,2135,2135,2135,143
|
|
20230619,124500,146214810,2130,2130,2130,2130,0
|
|
20230619,124400,146214810,2130,2130,2130,2130,0
|
|
20230619,124300,146214810,2130,2130,2130,2130,0
|
|
20230619,124200,146214810,2130,2130,2130,2130,0
|
|
20230619,124100,146214810,2130,2130,2130,2130,0
|
|
20230619,124000,146214810,2130,2130,2130,2130,0
|
|
20230619,123900,146214810,2130,2130,2130,2130,0
|
|
20230619,123800,146214810,2130,2130,2130,2130,0
|
|
20230619,123700,146214810,2130,2130,2130,2130,3
|
|
20230619,123600,146208420,2135,2135,2135,2135,0
|
|
20230619,123500,146208420,2135,2135,2135,2135,100
|
|
20230619,123400,145994920,2135,2135,2135,2135,0
|
|
20230619,123300,145994920,2135,2135,2135,2135,110
|
|
20230619,123200,145760070,2135,2135,2135,2135,0
|
|
20230619,123100,145760070,2135,2135,2135,2135,0
|
|
20230619,123000,145760070,2135,2135,2135,2135,119
|
|
20230619,122900,145506005,2135,2135,2135,2135,0
|
|
20230619,122800,145506005,2135,2135,2135,2135,101
|
|
20230619,122700,145290370,2115,2135,2135,2115,901
|
|
20230619,122600,143380100,2130,2130,2130,2130,40
|
|
20230619,122500,143294900,2130,2115,2130,2105,13847
|
|
20230619,122400,113848980,2115,2115,2115,2115,0
|
|
20230619,122300,113848980,2115,2115,2115,2115,0
|
|
20230619,122200,113848980,2115,2120,2120,2115,5
|
|
20230619,122100,113838400,2120,2120,2120,2120,0
|
|
20230619,122000,113838400,2120,2120,2120,2120,0
|
|
20230619,121900,113838400,2120,2120,2120,2120,0
|
|
20230619,121800,113838400,2120,2120,2120,2120,2
|
|
20230619,121700,113834160,2120,2120,2120,2120,0
|
|
20230619,121600,113834160,2120,2120,2120,2120,2
|
|
20230619,121500,113829920,2110,2110,2110,2110,0
|
|
20230619,121400,113829920,2110,2110,2110,2110,0
|
|
20230619,121300,113829920,2110,2110,2110,2110,0
|
|
20230619,121200,113829920,2110,2110,2110,2110,0
|
|
20230619,121100,113829920,2110,2110,2110,2110,0
|
|
20230619,121000,113829920,2110,2110,2110,2110,1000
|
|
20230619,120900,111719920,2110,2120,2120,2110,816
|
|
20230619,120800,109996270,2120,2120,2120,2120,12
|
|
20230619,120700,109970830,2120,2120,2120,2120,0
|
|
20230619,120600,109970830,2120,2120,2120,2120,2
|
|
20230619,120500,109966590,2120,2120,2120,2120,0
|
|
20230619,120400,109966590,2120,2120,2120,2120,0
|
|
20230619,120300,109966590,2120,2120,2120,2120,0
|
|
20230619,120200,109966590,2120,2120,2120,2120,47
|
|
20230619,120100,109866950,2110,2110,2110,2110,0
|
|
20230619,120000,109866950,2110,2110,2110,2110,0
|
|
20230619,115900,109866950,2110,2115,2115,2110,120
|
|
20230619,115800,109613745,2120,2120,2120,2120,2
|
|
20230619,115700,109609505,2110,2110,2110,2110,0
|
|
20230619,115600,109609505,2110,2110,2110,2110,0
|
|
20230619,115500,109609505,2110,2110,2110,2110,0
|
|
20230619,115400,109609505,2110,2110,2110,2110,0
|
|
20230619,115300,109609505,2110,2110,2110,2110,0
|
|
20230619,115200,109609505,2110,2110,2110,2110,800
|
|
20230619,115100,107921505,2110,2115,2115,2110,430
|
|
20230619,115000,107014195,2110,2110,2110,2110,0
|
|
20230619,114900,107014195,2110,2110,2110,2110,0
|
|
20230619,114800,107014195,2110,2110,2110,2110,188
|
|
20230619,114700,106617515,2115,2115,2115,2115,10
|
|
20230619,114600,106596365,2115,2115,2115,2115,1
|
|
20230619,114500,106594250,2115,2115,2115,2115,84
|
|
20230619,114400,106416590,2120,2120,2120,2120,0
|
|
20230619,114300,106416590,2120,2120,2120,2120,8
|
|
20230619,114200,106399630,2120,2120,2120,2120,1
|
|
20230619,114100,106397510,2120,2120,2120,2120,0
|
|
20230619,114000,106397510,2120,2120,2120,2120,0
|
|
20230619,113900,106397510,2120,2120,2120,2120,0
|
|
20230619,113800,106397510,2120,2120,2120,2120,2
|
|
20230619,113700,106393270,2120,2120,2120,2120,0
|
|
20230619,113600,106393270,2120,2120,2120,2120,100
|
|
20230619,113500,106181270,2120,2120,2120,2120,0
|
|
20230619,113400,106181270,2120,2120,2120,2120,1
|
|
20230619,113300,106179150,2120,2120,2120,2120,1
|
|
20230619,113200,106177030,2120,2120,2120,2120,0
|
|
20230619,113100,106177030,2120,2120,2120,2120,0
|
|
20230619,113000,106177030,2120,2120,2120,2120,2
|
|
20230619,112900,106172790,2120,2120,2120,2120,0
|
|
20230619,112800,106172790,2120,2120,2120,2120,0
|
|
20230619,112700,106172790,2120,2120,2120,2120,0
|
|
20230619,112600,106172790,2120,2120,2120,2120,1
|
|
20230619,112500,106170670,2120,2120,2120,2120,0
|
|
20230619,112400,106170670,2120,2120,2120,2120,1501
|
|
20230619,112300,102988550,2120,2120,2120,2120,0
|
|
20230619,112200,102988550,2120,2120,2120,2120,2
|
|
20230619,112100,102984310,2120,2120,2120,2120,0
|
|
20230619,112000,102984310,2120,2120,2120,2120,846
|
|
20230619,111900,101190790,2120,2120,2120,2120,0
|
|
20230619,111800,101190790,2120,2120,2120,2120,0
|
|
20230619,111700,101190790,2120,2115,2120,2115,1000
|
|
20230619,111600,99071025,2115,2115,2115,2115,0
|
|
20230619,111500,99071025,2115,2115,2115,2115,0
|
|
20230619,111400,99071025,2115,2120,2120,2115,64
|
|
20230619,111300,98935610,2120,2120,2120,2120,10
|
|
20230619,111200,98914410,2120,2120,2120,2120,2
|
|
20230619,111100,98910170,2110,2110,2110,2110,0
|
|
20230619,111000,98910170,2110,2110,2110,2110,0
|
|
20230619,110900,98910170,2110,2110,2110,2110,0
|
|
20230619,110800,98910170,2110,2110,2110,2110,20
|
|
20230619,110700,98867970,2110,2110,2110,2110,0
|
|
20230619,110600,98867970,2110,2110,2110,2110,0
|
|
20230619,110500,98867970,2110,2110,2110,2110,481
|
|
20230619,110400,97853060,2115,2115,2115,2115,19
|
|
20230619,110300,97812875,2120,2120,2120,2120,0
|
|
20230619,110200,97812875,2120,2120,2120,2120,0
|
|
20230619,110100,97812875,2120,2120,2120,2120,0
|
|
20230619,110000,97812875,2120,2120,2120,2120,0
|
|
20230619,105900,97812875,2120,2120,2120,2120,0
|
|
20230619,105800,97812875,2120,2120,2120,2120,0
|
|
20230619,105700,97812875,2120,2120,2120,2120,0
|
|
20230619,105600,97812875,2120,2120,2120,2120,250
|
|
20230619,105500,97282875,2120,2120,2120,2120,0
|
|
20230619,105400,97282875,2120,2120,2120,2120,0
|
|
20230619,105300,97282875,2120,2120,2120,2120,0
|
|
20230619,105200,97282875,2120,2120,2120,2120,1
|
|
20230619,105100,97280755,2115,2115,2115,2115,0
|
|
20230619,105000,97280755,2115,2115,2115,2115,0
|
|
20230619,104900,97280755,2115,2115,2115,2115,0
|
|
20230619,104800,97280755,2115,2115,2115,2115,0
|
|
20230619,104700,97280755,2115,2115,2115,2115,0
|
|
20230619,104600,97280755,2115,2115,2115,2115,3271
|
|
20230619,104500,90362590,2120,2120,2120,2120,0
|
|
20230619,104400,90362590,2120,2120,2120,2120,0
|
|
20230619,104300,90362590,2120,2120,2120,2120,0
|
|
20230619,104200,90362590,2120,2120,2120,2120,0
|
|
20230619,104100,90362590,2120,2120,2120,2120,0
|
|
20230619,104000,90362590,2120,2120,2120,2120,0
|
|
20230619,103900,90362590,2120,2120,2120,2120,0
|
|
20230619,103800,90362590,2120,2120,2120,2120,491
|
|
20230619,103700,89321670,2130,2130,2130,2130,0
|
|
20230619,103600,89321670,2130,2130,2130,2130,0
|
|
20230619,103500,89321670,2130,2130,2130,2130,0
|
|
20230619,103400,89321670,2130,2130,2130,2130,30
|
|
20230619,103300,89257770,2130,2130,2130,2130,10
|
|
20230619,103200,89236470,2130,2130,2130,2130,0
|
|
20230619,103100,89236470,2130,2130,2130,2130,30
|
|
20230619,103000,89172570,2130,2130,2130,2130,1
|
|
20230619,102900,89170440,2120,2120,2120,2120,500
|
|
20230619,102800,88110440,2125,2125,2125,2125,322
|
|
20230619,102700,87426190,2130,2130,2130,2130,14
|
|
20230619,102600,87396370,2130,2130,2130,2130,0
|
|
20230619,102500,87396370,2130,2130,2130,2130,0
|
|
20230619,102400,87396370,2130,2120,2130,2115,36
|
|
20230619,102300,87320030,2130,2130,2130,2130,2000
|
|
20230619,102200,83060030,2130,2130,2130,2130,3050
|
|
20230619,102100,76563530,2130,2130,2130,2130,0
|
|
20230619,102000,76563530,2130,2130,2130,2130,0
|
|
20230619,101900,76563530,2130,2130,2130,2130,0
|
|
20230619,101800,76563530,2130,2130,2130,2130,0
|
|
20230619,101700,76563530,2130,2130,2130,2130,500
|
|
20230619,101600,75498530,2130,2130,2130,2130,234
|
|
20230619,101500,75000110,2130,2130,2130,2130,0
|
|
20230619,101400,75000110,2130,2130,2130,2130,0
|
|
20230619,101300,75000110,2130,2130,2130,2130,0
|
|
20230619,101200,75000110,2130,2130,2130,2130,0
|
|
20230619,101100,75000110,2130,2125,2130,2125,719
|
|
20230619,101000,73471485,2115,2115,2115,2115,75
|
|
20230619,100900,73312860,2125,2125,2125,2125,0
|
|
20230619,100800,73312860,2125,2125,2125,2125,0
|
|
20230619,100700,73312860,2125,2125,2125,2125,4
|
|
20230619,100600,73304360,2125,2125,2125,2125,0
|
|
20230619,100500,73304360,2125,2120,2125,2120,3567
|
|
20230619,100400,65725485,2120,2115,2120,2110,570
|
|
20230619,100300,64518585,2125,2125,2125,2125,1
|
|
20230619,100200,64516460,2125,2125,2125,2125,0
|
|
20230619,100100,64516460,2125,2125,2125,2125,5
|
|
20230619,100000,64505835,2125,2120,2125,2120,194
|
|
20230619,095900,64093590,2110,2110,2110,2110,50
|
|
20230619,095800,63988090,2105,2115,2115,2105,300
|
|
20230619,095700,63356210,2115,2115,2115,2115,0
|
|
20230619,095600,63356210,2115,2115,2115,2115,200
|
|
20230619,095500,62933210,2125,2125,2125,2125,0
|
|
20230619,095400,62933210,2125,2125,2125,2125,0
|
|
20230619,095300,62933210,2125,2125,2125,2125,0
|
|
20230619,095200,62933210,2125,2120,2125,2120,59
|
|
20230619,095100,62808125,2110,2110,2125,2105,670
|
|
20230619,095000,61395960,2120,2120,2120,2120,1616
|
|
20230619,094900,57970040,2120,2120,2120,2120,50
|
|
20230619,094800,57864040,2120,2115,2120,2115,3700
|
|
20230619,094700,50023590,2105,2105,2105,2105,100
|
|
20230619,094600,49813090,2105,2115,2115,2105,270
|
|
20230619,094500,49244540,2115,2115,2115,2115,0
|
|
20230619,094400,49244540,2115,2115,2115,2115,30
|
|
20230619,094300,49181090,2115,2115,2115,2115,700
|
|
20230619,094200,47700590,2115,2115,2115,2115,1
|
|
20230619,094100,47698475,2105,2100,2110,2100,509
|
|
20230619,094000,46627115,2100,2120,2120,2100,1351
|
|
20230619,093900,43789605,2120,2120,2120,2120,0
|
|
20230619,093800,43789605,2120,2130,2130,2120,36
|
|
20230619,093700,43713135,2130,2130,2130,2130,2
|
|
20230619,093600,43708875,2130,2125,2135,2120,2889
|
|
20230619,093500,37545195,2125,2125,2125,2125,1770
|
|
20230619,093400,33783945,2125,2125,2125,2125,26
|
|
20230619,093300,33728695,2125,2120,2125,2120,666
|
|
20230619,093200,32316765,2125,2125,2125,2125,0
|
|
20230619,093100,32316765,2125,2125,2125,2125,910
|
|
20230619,093000,30383015,2125,2125,2125,2125,226
|
|
20230619,092900,29902765,2125,2115,2125,2115,1903
|
|
20230619,092800,25865250,2120,2120,2120,2120,50
|
|
20230619,092700,25759250,2120,2120,2120,2120,973
|
|
20230619,092600,23696490,2120,2105,2120,2105,4027
|
|
20230619,092500,15171270,2105,2105,2105,2105,0
|
|
20230619,092400,15171270,2105,2105,2105,2105,0
|
|
20230619,092300,15171270,2105,2105,2105,2105,10
|
|
20230619,092200,15150220,2105,2105,2105,2105,0
|
|
20230619,092100,15150220,2105,2105,2105,2105,0
|
|
20230619,092000,15150220,2105,2105,2105,2105,0
|
|
20230619,091900,15150220,2105,2105,2105,2105,1
|
|
20230619,091800,15148115,2085,2090,2090,2085,1550
|
|
20230619,091700,11915590,2090,2090,2090,2090,0
|
|
20230619,091600,11915590,2090,2090,2090,2090,0
|
|
20230619,091500,11915590,2090,2090,2090,2090,0
|
|
20230619,091400,11915590,2090,2090,2090,2090,0
|
|
20230619,091300,11915590,2090,2090,2090,2090,80
|
|
20230619,091200,11748390,2090,2090,2090,2090,0
|
|
20230619,091100,11748390,2090,2090,2090,2090,0
|
|
20230619,091000,11748390,2090,2090,2090,2090,0
|
|
20230619,090900,11748390,2090,2090,2090,2090,0
|
|
20230619,090800,11748390,2090,2090,2090,2090,680
|
|
20230619,090700,10327190,2085,2085,2085,2085,0
|
|
20230619,090600,10327190,2085,2090,2090,2085,332
|
|
20230619,090500,9634765,2110,2110,2110,2110,1
|
|
20230619,090400,9632655,2085,2090,2090,2085,719
|
|
20230619,090300,8133525,2090,2100,2100,2090,404
|
|
20230619,090200,7289015,2120,2120,2120,2120,2
|
|
20230619,090100,7284775,2120,2120,2120,2120,56
|
|
20230619,090000,7166055,2125,2120,2125,2120,3380
|