630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192700,9474550385,2145,2145,2145,2145,115506
|
|
20230619,192600,9474550385,2145,2145,2145,2145,0
|
|
20230619,192500,9474550385,2145,2145,2145,2145,0
|
|
20230619,192400,9474550385,2145,2145,2145,2145,0
|
|
20230619,192300,9474550385,2145,2145,2145,2145,0
|
|
20230619,192200,9474550385,2145,2145,2145,2145,0
|
|
20230619,192100,9474550385,2145,2145,2145,2145,0
|
|
20230619,192000,9474550385,2145,2145,2145,2145,0
|
|
20230619,191900,9474550385,2145,2145,2145,2145,0
|
|
20230619,191800,9474550385,2145,2145,2145,2145,0
|
|
20230619,191700,9474550385,2145,2145,2145,2145,0
|
|
20230619,191600,9474550385,2145,2145,2145,2145,0
|
|
20230619,191500,9474550385,2145,2145,2145,2145,0
|
|
20230619,191400,9474550385,2145,2145,2145,2145,0
|
|
20230619,191300,9474550385,2145,2145,2145,2145,0
|
|
20230619,191200,9474550385,2145,2145,2145,2145,0
|
|
20230619,191100,9474550385,2145,2145,2145,2145,0
|
|
20230619,191000,9474550385,2145,2145,2145,2145,0
|
|
20230619,190900,9474550385,2145,2145,2145,2145,0
|
|
20230619,190800,9474550385,2145,2145,2145,2145,0
|
|
20230619,190700,9474550385,2145,2145,2145,2145,0
|
|
20230619,190600,9474550385,2145,2145,2145,2145,0
|
|
20230619,190500,9474550385,2145,2145,2145,2145,0
|
|
20230619,190400,9474550385,2145,2145,2145,2145,0
|
|
20230619,190300,9474550385,2145,2145,2145,2145,0
|
|
20230619,190200,9474550385,2145,2145,2145,2145,0
|
|
20230619,190100,9474550385,2145,2145,2145,2145,0
|
|
20230619,190000,9474550385,2145,2145,2145,2145,0
|
|
20230619,185900,9474550385,2145,2145,2145,2145,0
|
|
20230619,185800,9474550385,2145,2145,2145,2145,0
|
|
20230619,185700,9474550385,2145,2145,2145,2145,115506
|
|
20230619,185600,9474550385,2145,2145,2145,2145,0
|
|
20230619,185500,9474550385,2145,2145,2145,2145,0
|
|
20230619,185400,9474550385,2145,2145,2145,2145,0
|
|
20230619,185300,9474550385,2145,2145,2145,2145,0
|
|
20230619,185200,9474550385,2145,2145,2145,2145,0
|
|
20230619,185100,9474550385,2145,2145,2145,2145,0
|
|
20230619,185000,9474550385,2145,2145,2145,2145,0
|
|
20230619,184900,9474550385,2145,2145,2145,2145,0
|
|
20230619,184800,9474550385,2145,2145,2145,2145,0
|
|
20230619,184700,9474550385,2145,2145,2145,2145,0
|
|
20230619,184600,9474550385,2145,2145,2145,2145,0
|
|
20230619,184500,9474550385,2145,2145,2145,2145,0
|
|
20230619,184400,9474550385,2145,2145,2145,2145,0
|
|
20230619,184300,9474550385,2145,2145,2145,2145,0
|
|
20230619,184200,9474550385,2145,2145,2145,2145,0
|
|
20230619,184100,9474550385,2145,2145,2145,2145,0
|
|
20230619,184000,9474550385,2145,2145,2145,2145,0
|
|
20230619,183900,9474550385,2145,2145,2145,2145,0
|
|
20230619,183800,9474550385,2145,2145,2145,2145,0
|
|
20230619,183700,9474550385,2145,2145,2145,2145,0
|
|
20230619,183600,9474550385,2145,2145,2145,2145,0
|
|
20230619,183500,9474550385,2145,2145,2145,2145,0
|
|
20230619,183400,9474550385,2145,2145,2145,2145,0
|
|
20230619,183300,9474550385,2145,2145,2145,2145,0
|
|
20230619,183200,9474550385,2145,2145,2145,2145,0
|
|
20230619,183100,9474550385,2145,2145,2145,2145,0
|
|
20230619,183000,9474550385,2145,2145,2145,2145,0
|
|
20230619,182900,9474550385,2145,2145,2145,2145,0
|
|
20230619,182800,9474550385,2145,2145,2145,2145,0
|
|
20230619,182700,9474550385,2145,2145,2145,2145,115506
|
|
20230619,182600,9474550385,2145,2145,2145,2145,0
|
|
20230619,182500,9474550385,2145,2145,2145,2145,0
|
|
20230619,182400,9474550385,2145,2145,2145,2145,0
|
|
20230619,182300,9474550385,2145,2145,2145,2145,0
|
|
20230619,182200,9474550385,2145,2145,2145,2145,0
|
|
20230619,182100,9474550385,2145,2145,2145,2145,0
|
|
20230619,182000,9474550385,2145,2145,2145,2145,0
|
|
20230619,181900,9474550385,2145,2145,2145,2145,0
|
|
20230619,181800,9474550385,2145,2145,2145,2145,0
|
|
20230619,181700,9474550385,2145,2145,2145,2145,0
|
|
20230619,181600,9474550385,2145,2145,2145,2145,0
|
|
20230619,181500,9474550385,2145,2145,2145,2145,0
|
|
20230619,181400,9474550385,2145,2145,2145,2145,0
|
|
20230619,181300,9474550385,2145,2145,2145,2145,0
|
|
20230619,181200,9474550385,2145,2145,2145,2145,0
|
|
20230619,181100,9474550385,2145,2145,2145,2145,0
|
|
20230619,181000,9474550385,2145,2145,2145,2145,0
|
|
20230619,180900,9474550385,2145,2145,2145,2145,0
|
|
20230619,180800,9474550385,2145,2145,2145,2145,0
|
|
20230619,180700,9474550385,2145,2145,2145,2145,0
|
|
20230619,180600,9474550385,2145,2145,2145,2145,0
|
|
20230619,180500,9474550385,2145,2145,2145,2145,0
|
|
20230619,180400,9474550385,2145,2145,2145,2145,0
|
|
20230619,180300,9474550385,2145,2145,2145,2145,0
|
|
20230619,180200,9474550385,2145,2145,2145,2145,0
|
|
20230619,180100,9474550385,2145,2145,2145,2145,0
|
|
20230619,180000,9474550385,2145,2145,2145,2145,0
|
|
20230619,175900,9474550385,2145,2145,2145,2145,0
|
|
20230619,175800,9474550385,2145,2145,2145,2145,0
|
|
20230619,175700,9474550385,2145,2145,2145,2145,115506
|
|
20230619,175600,9474550385,2145,2145,2145,2145,0
|
|
20230619,175500,9474550385,2145,2145,2145,2145,0
|
|
20230619,175400,9474550385,2145,2145,2145,2145,0
|
|
20230619,175300,9474550385,2145,2145,2145,2145,0
|
|
20230619,175200,9474550385,2145,2145,2145,2145,0
|
|
20230619,175100,9474550385,2145,2145,2145,2145,0
|
|
20230619,175000,9474550385,2145,2145,2145,2145,0
|
|
20230619,174900,9474550385,2145,2145,2145,2145,0
|
|
20230619,174800,9474550385,2145,2145,2145,2145,0
|
|
20230619,174700,9474550385,2145,2145,2145,2145,0
|
|
20230619,174600,9474550385,2145,2145,2145,2145,0
|
|
20230619,174500,9474550385,2145,2145,2145,2145,0
|
|
20230619,174400,9474550385,2145,2145,2145,2145,0
|
|
20230619,174300,9474550385,2145,2145,2145,2145,0
|
|
20230619,174200,9474550385,2145,2145,2145,2145,0
|
|
20230619,174100,9474550385,2145,2145,2145,2145,0
|
|
20230619,174000,9474550385,2145,2145,2145,2145,0
|
|
20230619,173900,9474550385,2145,2145,2145,2145,0
|
|
20230619,173800,9474550385,2145,2145,2145,2145,0
|
|
20230619,173700,9474550385,2145,2145,2145,2145,0
|
|
20230619,173600,9474550385,2145,2145,2145,2145,0
|
|
20230619,173500,9474550385,2145,2145,2145,2145,0
|
|
20230619,173400,9474550385,2145,2145,2145,2145,0
|
|
20230619,173300,9474550385,2145,2145,2145,2145,0
|
|
20230619,173200,9474550385,2145,2145,2145,2145,0
|
|
20230619,173100,9474550385,2145,2145,2145,2145,0
|
|
20230619,173000,9474550385,2145,2145,2145,2145,0
|
|
20230619,172900,9474550385,2145,2145,2145,2145,0
|
|
20230619,172800,9474550385,2145,2145,2145,2145,0
|
|
20230619,172700,9474550385,2145,2145,2145,2145,115506
|
|
20230619,172600,9474550385,2145,2145,2145,2145,0
|
|
20230619,172500,9474550385,2145,2145,2145,2145,0
|
|
20230619,172400,9474550385,2145,2145,2145,2145,0
|
|
20230619,172300,9474550385,2145,2145,2145,2145,0
|
|
20230619,172200,9474550385,2145,2145,2145,2145,0
|
|
20230619,172100,9474550385,2145,2145,2145,2145,0
|
|
20230619,172000,9474550385,2145,2145,2145,2145,0
|
|
20230619,171900,9474550385,2145,2145,2145,2145,0
|
|
20230619,171800,9474550385,2145,2145,2145,2145,0
|
|
20230619,171700,9474550385,2145,2145,2145,2145,0
|
|
20230619,171600,9474550385,2145,2145,2145,2145,0
|
|
20230619,171500,9474550385,2145,2145,2145,2145,0
|
|
20230619,171400,9474550385,2145,2145,2145,2145,0
|
|
20230619,171300,9474550385,2145,2145,2145,2145,0
|
|
20230619,171200,9474550385,2145,2145,2145,2145,0
|
|
20230619,171100,9474550385,2145,2145,2145,2145,0
|
|
20230619,171000,9474550385,2145,2145,2145,2145,0
|
|
20230619,170900,9474550385,2145,2145,2145,2145,0
|
|
20230619,170800,9474550385,2145,2145,2145,2145,0
|
|
20230619,170700,9474550385,2145,2145,2145,2145,0
|
|
20230619,170600,9474550385,2145,2145,2145,2145,0
|
|
20230619,170500,9474550385,2145,2145,2145,2145,0
|
|
20230619,170400,9474550385,2145,2145,2145,2145,0
|
|
20230619,170300,9474550385,2145,2145,2145,2145,0
|
|
20230619,170200,9474550385,2145,2145,2145,2145,0
|
|
20230619,170100,9474550385,2145,2145,2145,2145,0
|
|
20230619,170000,9474550385,2145,2145,2145,2145,0
|
|
20230619,165900,9474550385,2145,2145,2145,2145,0
|
|
20230619,165800,9474550385,2145,2145,2145,2145,0
|
|
20230619,165700,9474550385,2145,2145,2145,2145,115506
|
|
20230619,165600,9474550385,2145,2145,2145,2145,0
|
|
20230619,165500,9474550385,2145,2145,2145,2145,0
|
|
20230619,165400,9474550385,2145,2145,2145,2145,0
|
|
20230619,165300,9474550385,2145,2145,2145,2145,0
|
|
20230619,165200,9474550385,2145,2145,2145,2145,0
|
|
20230619,165100,9474550385,2145,2145,2145,2145,0
|
|
20230619,165000,9474550385,2145,2145,2145,2145,0
|
|
20230619,164900,9474550385,2145,2145,2145,2145,0
|
|
20230619,164800,9474550385,2145,2145,2145,2145,0
|
|
20230619,164700,9474550385,2145,2145,2145,2145,0
|
|
20230619,164600,9474550385,2145,2145,2145,2145,0
|
|
20230619,164500,9474550385,2145,2145,2145,2145,0
|
|
20230619,164400,9474550385,2145,2145,2145,2145,0
|
|
20230619,164300,9474550385,2145,2145,2145,2145,0
|
|
20230619,164200,9474550385,2145,2145,2145,2145,0
|
|
20230619,164100,9474550385,2145,2145,2145,2145,0
|
|
20230619,164000,9474550385,2145,2145,2145,2145,0
|
|
20230619,163900,9474550385,2145,2145,2145,2145,0
|
|
20230619,163800,9474550385,2145,2145,2145,2145,0
|
|
20230619,163700,9474550385,2145,2145,2145,2145,0
|
|
20230619,163600,9474550385,2145,2145,2145,2145,0
|
|
20230619,163500,9474550385,2145,2145,2145,2145,0
|
|
20230619,163400,9474550385,2145,2145,2145,2145,0
|
|
20230619,163300,9474550385,2145,2145,2145,2145,0
|
|
20230619,163200,9474550385,2145,2145,2145,2145,0
|
|
20230619,163100,9474550385,2145,2145,2145,2145,0
|
|
20230619,163000,9474550385,2145,2145,2145,2145,0
|
|
20230619,162900,9474550385,2145,2145,2145,2145,0
|
|
20230619,162800,9474550385,2145,2145,2145,2145,0
|
|
20230619,162700,9474550385,2145,2145,2145,2145,115506
|
|
20230619,162600,9474550385,2145,2145,2145,2145,0
|
|
20230619,162500,9474550385,2145,2145,2145,2145,0
|
|
20230619,162400,9474550385,2145,2145,2145,2145,0
|
|
20230619,162300,9474550385,2145,2145,2145,2145,0
|
|
20230619,162200,9474550385,2145,2145,2145,2145,0
|
|
20230619,162100,9474550385,2145,2145,2145,2145,0
|
|
20230619,162000,9474550385,2145,2145,2145,2145,0
|
|
20230619,161900,9474550385,2145,2145,2145,2145,0
|
|
20230619,161800,9474550385,2145,2145,2145,2145,0
|
|
20230619,161700,9474550385,2145,2145,2145,2145,0
|
|
20230619,161600,9474550385,2145,2145,2145,2145,0
|
|
20230619,161500,9474550385,2145,2145,2145,2145,0
|
|
20230619,161400,9474550385,2145,2145,2145,2145,0
|
|
20230619,161300,9474550385,2145,2145,2145,2145,0
|
|
20230619,161200,9474550385,2145,2145,2145,2145,0
|
|
20230619,161100,9474550385,2145,2145,2145,2145,0
|
|
20230619,161000,9474550385,2145,2145,2145,2145,0
|
|
20230619,160900,9474550385,2145,2145,2145,2145,0
|
|
20230619,160800,9474550385,2145,2145,2145,2145,0
|
|
20230619,160700,9474550385,2145,2145,2145,2145,0
|
|
20230619,160600,9474550385,2145,2145,2145,2145,0
|
|
20230619,160500,9474550385,2145,2145,2145,2145,0
|
|
20230619,160400,9474550385,2145,2145,2145,2145,0
|
|
20230619,160300,9474550385,2145,2145,2145,2145,0
|
|
20230619,160200,9474550385,2145,2145,2145,2145,0
|
|
20230619,160100,9474550385,2145,2145,2145,2145,0
|
|
20230619,160000,9474550385,2145,2145,2145,2145,0
|
|
20230619,155900,9474550385,2145,2145,2145,2145,0
|
|
20230619,155800,9474550385,2145,2145,2145,2145,0
|
|
20230619,155700,9474550385,2145,2145,2145,2145,115506
|
|
20230619,155600,9474550385,2145,2145,2145,2145,0
|
|
20230619,155500,9474550385,2145,2145,2145,2145,0
|
|
20230619,155400,9474550385,2145,2145,2145,2145,0
|
|
20230619,155300,9474550385,2145,2145,2145,2145,0
|
|
20230619,155200,9474550385,2145,2145,2145,2145,0
|
|
20230619,155100,9474550385,2145,2145,2145,2145,0
|
|
20230619,155000,9474550385,2145,2145,2145,2145,0
|
|
20230619,154900,9474550385,2145,2145,2145,2145,0
|
|
20230619,154800,9474550385,2145,2145,2145,2145,0
|
|
20230619,154700,9474550385,2145,2145,2145,2145,0
|
|
20230619,154600,9474550385,2145,2145,2145,2145,0
|
|
20230619,154500,9474550385,2145,2145,2145,2145,0
|
|
20230619,154400,9474550385,2145,2145,2145,2145,0
|
|
20230619,154300,9474550385,2145,2145,2145,2145,0
|
|
20230619,154200,9474550385,2145,2145,2145,2145,0
|
|
20230619,154100,9474550385,2145,2145,2145,2145,0
|
|
20230619,154000,9474550385,2145,2145,2145,2145,0
|
|
20230619,153900,9474550385,2145,2145,2145,2145,0
|
|
20230619,153800,9474550385,2145,2145,2145,2145,0
|
|
20230619,153700,9474550385,2145,2145,2145,2145,0
|
|
20230619,153600,9474550385,2145,2145,2145,2145,0
|
|
20230619,153500,9474550385,2145,2145,2145,2145,0
|
|
20230619,153400,9474550385,2145,2145,2145,2145,0
|
|
20230619,153300,9474550385,2145,2145,2145,2145,0
|
|
20230619,153200,9474550385,2145,2145,2145,2145,0
|
|
20230619,153100,9474550385,2145,2145,2145,2145,0
|
|
20230619,153000,9474550385,2145,2145,2145,2145,115506
|
|
20230619,152900,9226790015,2140,2140,2140,2140,0
|
|
20230619,152800,9226790015,2140,2140,2140,2140,0
|
|
20230619,152700,9226790015,2140,2140,2140,2140,0
|
|
20230619,152600,9226790015,2140,2140,2140,2140,0
|
|
20230619,152500,9226790015,2140,2140,2140,2140,0
|
|
20230619,152400,9226790015,2140,2140,2140,2140,0
|
|
20230619,152300,9226790015,2140,2140,2140,2140,0
|
|
20230619,152200,9226790015,2140,2140,2140,2140,0
|
|
20230619,152100,9226790015,2140,2140,2140,2140,0
|
|
20230619,152000,9226790015,2140,2140,2140,2140,0
|
|
20230619,151900,9226790015,2140,2135,2140,2130,19507
|
|
20230619,151800,9185162660,2140,2140,2145,2135,5350
|
|
20230619,151700,9173710555,2140,2140,2145,2140,15288
|
|
20230619,151600,9140990240,2140,2140,2140,2135,8257
|
|
20230619,151500,9123338275,2140,2130,2140,2130,4030
|
|
20230619,151400,9114720025,2135,2140,2140,2130,14625
|
|
20230619,151300,9083510945,2135,2135,2140,2135,697
|
|
20230619,151200,9082022810,2140,2130,2140,2130,16861
|
|
20230619,151100,9046084030,2135,2130,2135,2130,13425
|
|
20230619,151000,9017474155,2135,2130,2135,2130,7894
|
|
20230619,150900,9000642460,2130,2140,2140,2130,9187
|
|
20230619,150800,8981027935,2140,2130,2140,2130,1675
|
|
20230619,150700,8977451810,2135,2140,2140,2130,5900
|
|
20230619,150600,8964855680,2140,2140,2140,2135,2011
|
|
20230619,150500,8960553290,2140,2130,2140,2130,6697
|
|
20230619,150400,8946267515,2135,2130,2135,2130,7171
|
|
20230619,150300,8930975825,2130,2140,2145,2130,15575
|
|
20230619,150200,8897704050,2145,2140,2145,2140,8546
|
|
20230619,150100,8879406595,2140,2145,2145,2140,952
|
|
20230619,150000,8877368805,2140,2145,2145,2140,5610
|
|
20230619,145900,8865345845,2140,2145,2145,2140,779
|
|
20230619,145800,8863678740,2140,2145,2145,2135,18814
|
|
20230619,145700,8823441010,2145,2145,2145,2140,6636
|
|
20230619,145600,8809236545,2150,2145,2150,2140,2508
|
|
20230619,145500,8803856565,2145,2145,2150,2140,5535
|
|
20230619,145400,8791984880,2145,2155,2155,2145,6577
|
|
20230619,145300,8777827335,2155,2155,2155,2150,4706
|
|
20230619,145200,8767692970,2155,2150,2155,2145,10340
|
|
20230619,145100,8745498190,2150,2150,2155,2145,4218
|
|
20230619,145000,8736432030,2150,2145,2150,2140,12109
|
|
20230619,144900,8710438210,2145,2145,2145,2140,5406
|
|
20230619,144800,8698859015,2145,2140,2145,2140,1597
|
|
20230619,144700,8695438220,2145,2140,2145,2140,980
|
|
20230619,144600,8693339795,2145,2145,2150,2140,5359
|
|
20230619,144500,8681854705,2150,2150,2150,2140,4234
|
|
20230619,144400,8672768325,2150,2145,2150,2145,1680
|
|
20230619,144300,8669160490,2145,2145,2145,2145,2349
|
|
20230619,144200,8664121885,2145,2145,2145,2140,5012
|
|
20230619,144100,8653383960,2150,2150,2150,2140,18089
|
|
20230619,144000,8614541280,2150,2155,2160,2150,15652
|
|
20230619,143900,8580811730,2155,2150,2155,2150,11929
|
|
20230619,143800,8555123640,2155,2155,2155,2150,25060
|
|
20230619,143700,8501156205,2150,2145,2160,2145,35937
|
|
20230619,143600,8423864235,2145,2140,2150,2140,29459
|
|
20230619,143500,8360743910,2140,2145,2145,2135,3604
|
|
20230619,143400,8353032095,2145,2135,2145,2135,23870
|
|
20230619,143300,8302029530,2135,2145,2145,2135,16018
|
|
20230619,143200,8267751750,2145,2140,2145,2135,15276
|
|
20230619,143100,8235049135,2140,2140,2140,2140,7763
|
|
20230619,143000,8218436315,2140,2135,2140,2135,4415
|
|
20230619,142900,8208991260,2135,2135,2135,2135,4152
|
|
20230619,142800,8200126740,2135,2135,2135,2130,9662
|
|
20230619,142700,8179499040,2135,2130,2135,2130,5547
|
|
20230619,142600,8167664880,2130,2135,2135,2130,8909
|
|
20230619,142500,8148675135,2135,2130,2135,2130,7084
|
|
20230619,142400,8133574370,2130,2130,2130,2125,908
|
|
20230619,142300,8131642040,2130,2125,2130,2125,4941
|
|
20230619,142200,8121126615,2125,2135,2135,2125,8234
|
|
20230619,142100,8103599090,2135,2135,2135,2130,9385
|
|
20230619,142000,8083571405,2135,2140,2140,2130,18732
|
|
20230619,141900,8043581885,2135,2130,2135,2130,26886
|
|
20230619,141800,7986289705,2125,2130,2135,2125,13097
|
|
20230619,141700,7958411775,2135,2125,2155,2125,126402
|
|
20230619,141600,7687705685,2125,2120,2130,2115,30109
|
|
20230619,141500,7623843415,2120,2110,2120,2100,77024
|
|
20230619,141400,7461290370,2110,2100,2115,2100,38434
|
|
20230619,141300,7380478625,2105,2110,2110,2105,4375
|
|
20230619,141200,7371269170,2110,2105,2110,2105,10503
|
|
20230619,141100,7349157785,2105,2100,2105,2100,3023
|
|
20230619,141000,7342796985,2100,2105,2105,2100,6434
|
|
20230619,140900,7329283415,2100,2105,2110,2100,16576
|
|
20230619,140800,7294363980,2110,2105,2110,2105,9623
|
|
20230619,140700,7274082980,2105,2105,2105,2105,3125
|
|
20230619,140600,7267504855,2110,2110,2110,2110,177
|
|
20230619,140500,7267131385,2105,2115,2115,2105,4569
|
|
20230619,140400,7257491675,2115,2115,2115,2110,7481
|
|
20230619,140300,7241706365,2115,2115,2115,2115,1296
|
|
20230619,140200,7238965325,2115,2110,2115,2110,1245
|
|
20230619,140100,7236332425,2110,2110,2115,2105,11704
|
|
20230619,140000,7211651880,2105,2110,2110,2105,2877
|
|
20230619,135900,7205581415,2110,2110,2110,2100,847
|
|
20230619,135800,7203797975,2110,2100,2110,2100,1372
|
|
20230619,135700,7200914055,2110,2105,2110,2105,10567
|
|
20230619,135600,7178633170,2100,2100,2100,2095,7657
|
|
20230619,135500,7162566875,2100,2095,2100,2090,3985
|
|
20230619,135400,7154218455,2095,2100,2100,2095,4078
|
|
20230619,135300,7145673905,2100,2100,2100,2095,930
|
|
20230619,135200,7143725325,2100,2100,2100,2095,103
|
|
20230619,135100,7143509035,2095,2095,2100,2095,976
|
|
20230619,135000,7141464305,2095,2095,2100,2095,7472
|
|
20230619,134900,7125810105,2100,2100,2100,2095,10892
|
|
20230619,134800,7102989455,2095,2100,2100,2095,666
|
|
20230619,134700,7101594015,2100,2095,2100,2090,5634
|
|
20230619,134600,7089802730,2100,2095,2100,2095,3380
|
|
20230619,134500,7082714480,2100,2095,2100,2095,3673
|
|
20230619,134400,7075018925,2100,2095,2100,2095,204
|
|
20230619,134300,7074591510,2095,2095,2100,2095,2270
|
|
20230619,134200,7069828900,2100,2105,2105,2100,3018
|
|
20230619,134100,7063491090,2105,2100,2105,2100,669
|
|
20230619,134000,7062084690,2100,2105,2105,2100,5843
|
|
20230619,133900,7049814105,2100,2095,2105,2095,23327
|
|
20230619,133800,7000864855,2095,2090,2095,2090,6857
|
|
20230619,133700,6986503870,2090,2090,2095,2090,4229
|
|
20230619,133600,6977664280,2095,2090,2095,2090,1598
|
|
20230619,133500,6974322305,2090,2095,2100,2090,17021
|
|
20230619,133400,6938663665,2095,2095,2100,2095,5066
|
|
20230619,133300,6928045115,2095,2100,2100,2095,165
|
|
20230619,133200,6927699330,2095,2095,2100,2095,2202
|
|
20230619,133100,6923081135,2095,2100,2100,2095,131
|
|
20230619,133000,6922806450,2095,2100,2100,2095,404
|
|
20230619,132900,6921960030,2100,2105,2105,2100,12083
|
|
20230619,132800,6896584260,2100,2105,2110,2100,14559
|
|
20230619,132700,6865940850,2105,2105,2105,2100,4952
|
|
20230619,132600,6855538880,2105,2100,2105,2100,1367
|
|
20230619,132500,6852661365,2105,2105,2105,2100,4332
|
|
20230619,132400,6843558240,2105,2105,2105,2100,2728
|
|
20230619,132300,6837816590,2100,2100,2105,2100,1046
|
|
20230619,132200,6835614830,2105,2100,2105,2100,1211
|
|
20230619,132100,6833069005,2105,2105,2105,2100,3641
|
|
20230619,132000,6825405480,2100,2100,2105,2095,9358
|
|
20230619,131900,6805735750,2100,2095,2100,2095,1873
|
|
20230619,131800,6801805105,2100,2095,2100,2090,19286
|
|
20230619,131700,6761442425,2095,2095,2095,2090,591
|
|
20230619,131600,6760205175,2095,2095,2100,2090,3324
|
|
20230619,131500,6753241640,2095,2095,2095,2095,942
|
|
20230619,131400,6751268150,2090,2100,2100,2090,518
|
|
20230619,131300,6750181240,2095,2100,2105,2095,15823
|
|
20230619,131200,6717028500,2105,2100,2105,2100,2543
|
|
20230619,131100,6711687965,2100,2100,2100,2095,2654
|
|
20230619,131000,6706122755,2100,2095,2100,2095,3507
|
|
20230619,130900,6698763520,2095,2095,2100,2095,612
|
|
20230619,130800,6697481350,2095,2100,2100,2095,6507
|
|
20230619,130700,6683817305,2100,2105,2105,2100,1962
|
|
20230619,130600,6679696100,2105,2100,2105,2100,1278
|
|
20230619,130500,6677012200,2100,2105,2105,2100,7161
|
|
20230619,130400,6661974045,2105,2095,2105,2095,11044
|
|
20230619,130300,6638773455,2100,2100,2100,2095,205
|
|
20230619,130200,6638342960,2100,2100,2105,2100,2784
|
|
20230619,130100,6632496325,2100,2100,2100,2100,134
|
|
20230619,130000,6632214925,2100,2100,2100,2100,1908
|
|
20230619,125900,6628208125,2100,2095,2100,2095,600
|
|
20230619,125800,6626950625,2095,2100,2105,2095,6904
|
|
20230619,125700,6612453265,2100,2095,2100,2095,331
|
|
20230619,125600,6611759815,2100,2100,2100,2100,12
|
|
20230619,125500,6611734615,2095,2100,2100,2095,253
|
|
20230619,125400,6611204550,2095,2100,2100,2095,459
|
|
20230619,125300,6610242935,2095,2100,2100,2095,1951
|
|
20230619,125200,6606151865,2100,2095,2100,2095,2821
|
|
20230619,125100,6600241815,2100,2100,2100,2095,833
|
|
20230619,125000,6598492530,2095,2095,2100,2090,6809
|
|
20230619,124900,6584229435,2095,2095,2095,2095,14
|
|
20230619,124800,6584200105,2095,2095,2095,2095,535
|
|
20230619,124700,6583079280,2090,2090,2095,2090,512
|
|
20230619,124600,6582006795,2090,2100,2100,2090,15603
|
|
20230619,124500,6549314250,2095,2105,2105,2095,2082
|
|
20230619,124400,6544941620,2105,2105,2105,2100,53
|
|
20230619,124300,6544830060,2105,2100,2105,2100,5309
|
|
20230619,124200,6533673375,2105,2100,2105,2100,1976
|
|
20230619,124100,6529523770,2100,2100,2100,2095,3378
|
|
20230619,124000,6522433785,2095,2095,2100,2095,2340
|
|
20230619,123900,6517531230,2095,2100,2100,2095,6357
|
|
20230619,123800,6504210815,2100,2095,2100,2095,501
|
|
20230619,123700,6503161215,2095,2100,2100,2090,8786
|
|
20230619,123600,6484767875,2100,2100,2100,2095,5347
|
|
20230619,123500,6473553370,2100,2100,2100,2100,2892
|
|
20230619,123400,6467480170,2100,2100,2100,2095,960
|
|
20230619,123300,6465464175,2100,2100,2100,2095,1233
|
|
20230619,123200,6462879075,2100,2095,2100,2090,13244
|
|
20230619,123100,6435142985,2090,2090,2095,2090,2487
|
|
20230619,123000,6429945150,2095,2090,2095,2085,8056
|
|
20230619,122900,6413108440,2090,2095,2095,2090,3865
|
|
20230619,122800,6405025550,2095,2090,2095,2090,3849
|
|
20230619,122700,6396980585,2095,2095,2095,2090,1519
|
|
20230619,122600,6393803280,2090,2090,2090,2090,274
|
|
20230619,122500,6393230620,2090,2090,2090,2085,11991
|
|
20230619,122400,6368169450,2090,2095,2095,2090,11531
|
|
20230619,122300,6344069645,2095,2095,2095,2095,1152
|
|
20230619,122200,6341656205,2090,2095,2095,2090,2652
|
|
20230619,122100,6336112325,2090,2090,2095,2090,7215
|
|
20230619,122000,6321015300,2090,2090,2095,2090,547
|
|
20230619,121900,6319871850,2090,2095,2100,2085,10291
|
|
20230619,121800,6298392255,2100,2090,2100,2085,2013
|
|
20230619,121700,6294191230,2100,2095,2100,2085,6282
|
|
20230619,121600,6281046255,2090,2095,2095,2090,1190
|
|
20230619,121500,6278557605,2095,2095,2095,2090,25
|
|
20230619,121400,6278505300,2090,2095,2095,2090,1850
|
|
20230619,121300,6274638685,2090,2090,2090,2085,8762
|
|
20230619,121200,6256339555,2095,2095,2095,2090,1263
|
|
20230619,121100,6253694395,2095,2095,2100,2090,10334
|
|
20230619,121000,6232091080,2090,2090,2090,2090,12821
|
|
20230619,120900,6205295190,2090,2090,2095,2090,11837
|
|
20230619,120800,6180554225,2090,2095,2095,2090,9123
|
|
20230619,120700,6161467630,2095,2100,2100,2095,1240
|
|
20230619,120600,6158868285,2100,2100,2100,2095,1404
|
|
20230619,120500,6155922390,2100,2100,2100,2095,5150
|
|
20230619,120400,6145132390,2100,2100,2100,2095,1225
|
|
20230619,120300,6142560185,2100,2100,2100,2095,401
|
|
20230619,120200,6141718510,2100,2100,2100,2095,1681
|
|
20230619,120100,6138195915,2100,2100,2100,2100,233
|
|
20230619,120000,6137706615,2095,2100,2100,2095,3218
|
|
20230619,115900,6130963825,2105,2095,2105,2095,2242
|
|
20230619,115800,6126260560,2095,2100,2105,2095,19041
|
|
20230619,115700,6086363385,2100,2100,2100,2095,11519
|
|
20230619,115600,6062178615,2105,2100,2105,2100,6547
|
|
20230619,115500,6048397265,2105,2100,2105,2100,245
|
|
20230619,115400,6047882015,2100,2100,2100,2095,5177
|
|
20230619,115300,6037017815,2100,2105,2105,2095,2669
|
|
20230619,115200,6031416570,2100,2105,2110,2095,18147
|
|
20230619,115100,5993306255,2105,2105,2105,2105,6906
|
|
20230619,115000,5978769125,2105,2110,2110,2105,227
|
|
20230619,114900,5978291135,2105,2110,2110,2105,2947
|
|
20230619,114800,5972073085,2115,2110,2115,2110,401
|
|
20230619,114700,5971226415,2115,2110,2115,2105,3734
|
|
20230619,114600,5963335045,2110,2105,2110,2105,3649
|
|
20230619,114500,5955635695,2110,2105,2110,2105,157
|
|
20230619,114400,5955304485,2105,2110,2110,2105,197
|
|
20230619,114300,5954889750,2110,2110,2110,2110,53
|
|
20230619,114200,5954777920,2105,2100,2110,2100,13104
|
|
20230619,114100,5927249520,2105,2110,2110,2105,3844
|
|
20230619,114000,5919157780,2110,2110,2110,2110,496
|
|
20230619,113900,5918111220,2110,2110,2110,2110,0
|
|
20230619,113800,5918111220,2110,2100,2115,2100,9606
|
|
20230619,113700,5897852060,2100,2105,2105,2100,257
|
|
20230619,113600,5897312325,2105,2105,2105,2105,502
|
|
20230619,113500,5896255615,2100,2105,2105,2100,1132
|
|
20230619,113400,5893873540,2105,2105,2105,2105,180
|
|
20230619,113300,5893494640,2100,2100,2100,2100,1073
|
|
20230619,113200,5891241340,2105,2100,2105,2100,1990
|
|
20230619,113100,5887062160,2100,2100,2100,2100,0
|
|
20230619,113000,5887062160,2100,2100,2100,2100,632
|
|
20230619,112900,5885734960,2100,2105,2105,2100,579
|
|
20230619,112800,5884518910,2105,2100,2105,2095,8516
|
|
20230619,112700,5866659495,2100,2100,2105,2100,17825
|
|
20230619,112600,5829226985,2100,2105,2110,2100,5168
|
|
20230619,112500,5818348545,2110,2105,2110,2105,5
|
|
20230619,112400,5818338015,2105,2110,2110,2105,683
|
|
20230619,112300,5816899890,2105,2105,2110,2105,3258
|
|
20230619,112200,5810037170,2105,2105,2110,2105,840
|
|
20230619,112100,5808268570,2105,2110,2110,2105,1283
|
|
20230619,112000,5805567500,2105,2110,2110,2105,461
|
|
20230619,111900,5804596920,2110,2115,2115,2110,8993
|
|
20230619,111800,5785621090,2115,2115,2115,2115,640
|
|
20230619,111700,5784267490,2115,2115,2120,2110,5421
|
|
20230619,111600,5772806135,2120,2115,2120,2110,6407
|
|
20230619,111500,5759262730,2110,2115,2115,2110,2129
|
|
20230619,111400,5754766040,2120,2110,2120,2110,7636
|
|
20230619,111300,5738625775,2115,2120,2120,2110,8762
|
|
20230619,111200,5720094645,2115,2115,2125,2110,28448
|
|
20230619,111100,5659900385,2110,2110,2115,2110,516
|
|
20230619,111000,5658811455,2110,2110,2110,2100,2560
|
|
20230619,110900,5653412855,2110,2105,2110,2100,200
|
|
20230619,110800,5652991850,2110,2105,2110,2100,5096
|
|
20230619,110700,5642285100,2105,2110,2110,2105,1618
|
|
20230619,110600,5638879160,2110,2100,2110,2100,9008
|
|
20230619,110500,5619908680,2105,2105,2110,2100,20283
|
|
20230619,110400,5577212965,2105,2110,2110,2105,5122
|
|
20230619,110300,5566430920,2105,2100,2105,2100,1621
|
|
20230619,110200,5563020905,2100,2100,2100,2095,21650
|
|
20230619,110100,5517558625,2105,2110,2110,2100,3195
|
|
20230619,110000,5510835205,2105,2105,2110,2100,26859
|
|
20230619,105900,5454408680,2105,2105,2110,2100,12553
|
|
20230619,105800,5427990610,2110,2110,2110,2105,5868
|
|
20230619,105700,5415631935,2115,2110,2115,2110,5050
|
|
20230619,105600,5404976200,2110,2110,2110,2105,9342
|
|
20230619,105500,5385267335,2105,2110,2110,2105,9551
|
|
20230619,105400,5365114730,2110,2100,2115,2100,3133
|
|
20230619,105300,5358508120,2105,2105,2105,2100,3161
|
|
20230619,105200,5351854220,2105,2105,2105,2100,792
|
|
20230619,105100,5350187815,2105,2100,2105,2095,8109
|
|
20230619,105000,5333144740,2105,2100,2105,2100,900
|
|
20230619,104900,5331254735,2100,2105,2105,2095,5494
|
|
20230619,104800,5319719220,2100,2100,2100,2100,1
|
|
20230619,104700,5319717120,2095,2095,2095,2095,1479
|
|
20230619,104600,5316618615,2095,2095,2100,2090,3447
|
|
20230619,104500,5309387935,2090,2100,2100,2090,3660
|
|
20230619,104400,5301724625,2095,2100,2100,2095,7439
|
|
20230619,104300,5286138340,2095,2105,2105,2095,1749
|
|
20230619,104200,5282467640,2105,2100,2105,2100,3231
|
|
20230619,104100,5275681640,2095,2100,2100,2095,4331
|
|
20230619,104000,5266589695,2100,2105,2105,2100,482
|
|
20230619,103900,5265576170,2095,2100,2105,2095,10527
|
|
20230619,103800,5243511390,2100,2105,2105,2100,2321
|
|
20230619,103700,5238636665,2100,2100,2100,2095,2854
|
|
20230619,103600,5232644135,2105,2100,2105,2095,22517
|
|
20230619,103500,5185410830,2105,2110,2110,2105,11503
|
|
20230619,103400,5161177490,2110,2110,2115,2110,8222
|
|
20230619,103300,5143827335,2115,2115,2115,2110,555
|
|
20230619,103200,5142653625,2110,2105,2110,2100,7879
|
|
20230619,103100,5126052215,2105,2105,2105,2100,9083
|
|
20230619,103000,5106973910,2105,2100,2105,2100,6911
|
|
20230619,102900,5092460685,2105,2105,2105,2105,225
|
|
20230619,102800,5091987060,2105,2105,2105,2100,4050
|
|
20230619,102700,5083477970,2105,2100,2110,2095,14347
|
|
20230619,102600,5053362065,2100,2105,2105,2100,20816
|
|
20230619,102500,5009594470,2105,2110,2110,2105,14774
|
|
20230619,102400,4978491230,2110,2120,2120,2110,8868
|
|
20230619,102300,4959742070,2115,2110,2120,2110,6255
|
|
20230619,102200,4946530260,2110,2115,2115,2110,2505
|
|
20230619,102100,4941233185,2110,2110,2115,2110,11477
|
|
20230619,102000,4917010045,2110,2120,2120,2110,6322
|
|
20230619,101900,4903663150,2120,2120,2120,2115,13535
|
|
20230619,101800,4875001450,2120,2125,2130,2120,5179
|
|
20230619,101700,4863990660,2125,2125,2130,2120,15094
|
|
20230619,101600,4831933435,2125,2125,2130,2120,18251
|
|
20230619,101500,4793149370,2125,2120,2125,2120,26020
|
|
20230619,101400,4737927830,2120,2115,2120,2110,8662
|
|
20230619,101300,4719598805,2115,2115,2120,2110,13002
|
|
20230619,101200,4692100585,2120,2115,2120,2115,6724
|
|
20230619,101100,4677878845,2120,2110,2120,2110,9252
|
|
20230619,101000,4658311170,2110,2105,2110,2105,5004
|
|
20230619,100900,4647759950,2105,2105,2105,2100,7327
|
|
20230619,100800,4632359855,2105,2105,2110,2100,5055
|
|
20230619,100700,4621731000,2105,2110,2110,2100,5285
|
|
20230619,100600,4610610810,2105,2105,2115,2105,6066
|
|
20230619,100500,4597815265,2110,2110,2110,2105,2615
|
|
20230619,100400,4592301945,2105,2100,2110,2100,10784
|
|
20230619,100300,4569629810,2105,2105,2105,2095,10504
|
|
20230619,100200,4547570555,2105,2100,2105,2100,1774
|
|
20230619,100100,4543844710,2100,2105,2110,2100,6090
|
|
20230619,100000,4531043820,2100,2105,2110,2100,9897
|
|
20230619,095900,4510205305,2110,2105,2110,2100,8894
|
|
20230619,095800,4491486240,2105,2100,2105,2100,8635
|
|
20230619,095700,4473322410,2095,2100,2100,2090,9676
|
|
20230619,095600,4453011490,2090,2105,2105,2090,10908
|
|
20230619,095500,4430164485,2100,2100,2105,2095,1723
|
|
20230619,095400,4426548920,2100,2095,2100,2090,13166
|
|
20230619,095300,4398910590,2095,2080,2095,2080,27165
|
|
20230619,095200,4342142425,2080,2095,2095,2065,106215
|
|
20230619,095100,4121496930,2095,2100,2100,2095,5307
|
|
20230619,095000,4110376285,2095,2100,2100,2095,4070
|
|
20230619,094900,4101849150,2100,2105,2105,2095,15620
|
|
20230619,094800,4069008575,2105,2105,2105,2100,3297
|
|
20230619,094700,4062078700,2105,2100,2105,2100,4349
|
|
20230619,094600,4052943135,2105,2100,2105,2095,3177
|
|
20230619,094500,4046268610,2100,2095,2105,2090,7765
|
|
20230619,094400,4029979015,2090,2095,2100,2090,18037
|
|
20230619,094300,3992228750,2100,2095,2105,2095,3461
|
|
20230619,094200,3984975705,2100,2100,2105,2095,9635
|
|
20230619,094100,3964733805,2100,2095,2100,2090,12750
|
|
20230619,094000,3937989155,2095,2090,2100,2090,17775
|
|
20230619,093900,3900761240,2090,2075,2095,2075,26594
|
|
20230619,093800,3845330380,2075,2090,2090,2070,61132
|
|
20230619,093700,3718304585,2085,2085,2085,2080,10880
|
|
20230619,093600,3695619940,2080,2085,2090,2075,70564
|
|
20230619,093500,3548649775,2085,2080,2090,2075,58884
|
|
20230619,093400,3426197190,2080,2100,2100,2070,237147
|
|
20230619,093300,2931172295,2105,2120,2125,2100,101254
|
|
20230619,093200,2717647070,2125,2120,2125,2120,11504
|
|
20230619,093100,2693253060,2120,2120,2125,2120,17339
|
|
20230619,093000,2656488330,2125,2125,2130,2125,4245
|
|
20230619,092900,2647467700,2125,2130,2130,2120,9903
|
|
20230619,092800,2626415640,2130,2130,2135,2125,3416
|
|
20230619,092700,2619154130,2130,2120,2130,2120,8568
|
|
20230619,092600,2600951005,2120,2120,2130,2115,13272
|
|
20230619,092500,2572808430,2115,2125,2125,2115,20260
|
|
20230619,092400,2529884295,2125,2125,2130,2120,7382
|
|
20230619,092300,2514207665,2125,2130,2130,2125,14514
|
|
20230619,092200,2483334635,2130,2135,2135,2125,8272
|
|
20230619,092100,2465737575,2130,2145,2145,2130,24070
|
|
20230619,092000,2414338350,2140,2150,2150,2140,12087
|
|
20230619,091900,2388415480,2145,2145,2145,2140,21458
|
|
20230619,091800,2342434005,2140,2135,2140,2130,13074
|
|
20230619,091700,2314498445,2135,2130,2135,2130,26828
|
|
20230619,091600,2257317630,2130,2130,2140,2125,24060
|
|
20230619,091500,2206029305,2130,2125,2135,2120,17461
|
|
20230619,091400,2168878570,2125,2115,2125,2115,9234
|
|
20230619,091300,2149285930,2110,2110,2115,2110,48474
|
|
20230619,091200,2046932145,2115,2120,2125,2110,81574
|
|
20230619,091100,1874367115,2125,2130,2130,2120,40348
|
|
20230619,091000,1788727140,2125,2140,2140,2120,60383
|
|
20230619,090900,1660273415,2140,2120,2140,2120,57526
|
|
20230619,090800,1538056965,2125,2120,2135,2120,78577
|
|
20230619,090700,1371278015,2120,2135,2135,2120,94068
|
|
20230619,090600,1171120960,2135,2140,2140,2125,92035
|
|
20230619,090500,975019560,2140,2150,2150,2135,105211
|
|
20230619,090400,749756450,2155,2155,2160,2150,38495
|
|
20230619,090300,666838775,2155,2160,2165,2150,48886
|
|
20230619,090200,561384845,2160,2170,2175,2150,115546
|
|
20230619,090100,311582660,2170,2185,2185,2170,35044
|
|
20230619,090000,235308775,2195,2195,2195,2170,107589
|