590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184700,1920862385,2055,2055,2055,2055,40407
|
|
20230721,184600,1920862385,2055,2055,2055,2055,0
|
|
20230721,184500,1920862385,2055,2055,2055,2055,0
|
|
20230721,184400,1920862385,2055,2055,2055,2055,0
|
|
20230721,184300,1920862385,2055,2055,2055,2055,0
|
|
20230721,184200,1920862385,2055,2055,2055,2055,0
|
|
20230721,184100,1920862385,2055,2055,2055,2055,0
|
|
20230721,184000,1920862385,2055,2055,2055,2055,0
|
|
20230721,183900,1920862385,2055,2055,2055,2055,0
|
|
20230721,183800,1920862385,2055,2055,2055,2055,0
|
|
20230721,183700,1920862385,2055,2055,2055,2055,0
|
|
20230721,183600,1920862385,2055,2055,2055,2055,0
|
|
20230721,183500,1920862385,2055,2055,2055,2055,0
|
|
20230721,183400,1920862385,2055,2055,2055,2055,0
|
|
20230721,183300,1920862385,2055,2055,2055,2055,0
|
|
20230721,183200,1920862385,2055,2055,2055,2055,0
|
|
20230721,183100,1920862385,2055,2055,2055,2055,0
|
|
20230721,183000,1920862385,2055,2055,2055,2055,0
|
|
20230721,182900,1920862385,2055,2055,2055,2055,0
|
|
20230721,182800,1920862385,2055,2055,2055,2055,0
|
|
20230721,182700,1920862385,2055,2055,2055,2055,0
|
|
20230721,182600,1920862385,2055,2055,2055,2055,0
|
|
20230721,182500,1920862385,2055,2055,2055,2055,0
|
|
20230721,182400,1920862385,2055,2055,2055,2055,0
|
|
20230721,182300,1920862385,2055,2055,2055,2055,0
|
|
20230721,182200,1920862385,2055,2055,2055,2055,0
|
|
20230721,182100,1920862385,2055,2055,2055,2055,0
|
|
20230721,182000,1920862385,2055,2055,2055,2055,0
|
|
20230721,181900,1920862385,2055,2055,2055,2055,0
|
|
20230721,181800,1920862385,2055,2055,2055,2055,0
|
|
20230721,181700,1920862385,2055,2055,2055,2055,40407
|
|
20230721,181600,1920862385,2055,2055,2055,2055,0
|
|
20230721,181500,1920862385,2055,2055,2055,2055,0
|
|
20230721,181400,1920862385,2055,2055,2055,2055,0
|
|
20230721,181300,1920862385,2055,2055,2055,2055,0
|
|
20230721,181200,1920862385,2055,2055,2055,2055,0
|
|
20230721,181100,1920862385,2055,2055,2055,2055,0
|
|
20230721,181000,1920862385,2055,2055,2055,2055,0
|
|
20230721,180900,1920862385,2055,2055,2055,2055,0
|
|
20230721,180800,1920862385,2055,2055,2055,2055,0
|
|
20230721,180700,1920862385,2055,2055,2055,2055,0
|
|
20230721,180600,1920862385,2055,2055,2055,2055,0
|
|
20230721,180500,1920862385,2055,2055,2055,2055,0
|
|
20230721,180400,1920862385,2055,2055,2055,2055,0
|
|
20230721,180300,1920862385,2055,2055,2055,2055,0
|
|
20230721,180200,1920862385,2055,2055,2055,2055,0
|
|
20230721,180100,1920862385,2055,2055,2055,2055,0
|
|
20230721,180000,1920862385,2055,2055,2055,2055,0
|
|
20230721,175900,1920862385,2055,2055,2055,2055,0
|
|
20230721,175800,1920862385,2055,2055,2055,2055,0
|
|
20230721,175700,1920862385,2055,2055,2055,2055,0
|
|
20230721,175600,1920862385,2055,2055,2055,2055,0
|
|
20230721,175500,1920862385,2055,2055,2055,2055,0
|
|
20230721,175400,1920862385,2055,2055,2055,2055,0
|
|
20230721,175300,1920862385,2055,2055,2055,2055,0
|
|
20230721,175200,1920862385,2055,2055,2055,2055,0
|
|
20230721,175100,1920862385,2055,2055,2055,2055,0
|
|
20230721,175000,1920862385,2055,2055,2055,2055,0
|
|
20230721,174900,1920862385,2055,2055,2055,2055,0
|
|
20230721,174800,1920862385,2055,2055,2055,2055,0
|
|
20230721,174700,1920862385,2055,2055,2055,2055,40407
|
|
20230721,174600,1920862385,2055,2055,2055,2055,0
|
|
20230721,174500,1920862385,2055,2055,2055,2055,0
|
|
20230721,174400,1920862385,2055,2055,2055,2055,0
|
|
20230721,174300,1920862385,2055,2055,2055,2055,0
|
|
20230721,174200,1920862385,2055,2055,2055,2055,0
|
|
20230721,174100,1920862385,2055,2055,2055,2055,0
|
|
20230721,174000,1920862385,2055,2055,2055,2055,0
|
|
20230721,173900,1920862385,2055,2055,2055,2055,0
|
|
20230721,173800,1920862385,2055,2055,2055,2055,0
|
|
20230721,173700,1920862385,2055,2055,2055,2055,0
|
|
20230721,173600,1920862385,2055,2055,2055,2055,0
|
|
20230721,173500,1920862385,2055,2055,2055,2055,0
|
|
20230721,173400,1920862385,2055,2055,2055,2055,0
|
|
20230721,173300,1920862385,2055,2055,2055,2055,0
|
|
20230721,173200,1920862385,2055,2055,2055,2055,0
|
|
20230721,173100,1920862385,2055,2055,2055,2055,0
|
|
20230721,173000,1920862385,2055,2055,2055,2055,0
|
|
20230721,172900,1920862385,2055,2055,2055,2055,0
|
|
20230721,172800,1920862385,2055,2055,2055,2055,0
|
|
20230721,172700,1920862385,2055,2055,2055,2055,0
|
|
20230721,172600,1920862385,2055,2055,2055,2055,0
|
|
20230721,172500,1920862385,2055,2055,2055,2055,0
|
|
20230721,172400,1920862385,2055,2055,2055,2055,0
|
|
20230721,172300,1920862385,2055,2055,2055,2055,0
|
|
20230721,172200,1920862385,2055,2055,2055,2055,0
|
|
20230721,172100,1920862385,2055,2055,2055,2055,0
|
|
20230721,172000,1920862385,2055,2055,2055,2055,0
|
|
20230721,171900,1920862385,2055,2055,2055,2055,0
|
|
20230721,171800,1920862385,2055,2055,2055,2055,0
|
|
20230721,171700,1920862385,2055,2055,2055,2055,40407
|
|
20230721,171600,1920862385,2055,2055,2055,2055,0
|
|
20230721,171500,1920862385,2055,2055,2055,2055,0
|
|
20230721,171400,1920862385,2055,2055,2055,2055,0
|
|
20230721,171300,1920862385,2055,2055,2055,2055,0
|
|
20230721,171200,1920862385,2055,2055,2055,2055,0
|
|
20230721,171100,1920862385,2055,2055,2055,2055,0
|
|
20230721,171000,1920862385,2055,2055,2055,2055,0
|
|
20230721,170900,1920862385,2055,2055,2055,2055,0
|
|
20230721,170800,1920862385,2055,2055,2055,2055,0
|
|
20230721,170700,1920862385,2055,2055,2055,2055,0
|
|
20230721,170600,1920862385,2055,2055,2055,2055,0
|
|
20230721,170500,1920862385,2055,2055,2055,2055,0
|
|
20230721,170400,1920862385,2055,2055,2055,2055,0
|
|
20230721,170300,1920862385,2055,2055,2055,2055,0
|
|
20230721,170200,1920862385,2055,2055,2055,2055,0
|
|
20230721,170100,1920862385,2055,2055,2055,2055,0
|
|
20230721,170000,1920862385,2055,2055,2055,2055,0
|
|
20230721,165900,1920862385,2055,2055,2055,2055,0
|
|
20230721,165800,1920862385,2055,2055,2055,2055,0
|
|
20230721,165700,1920862385,2055,2055,2055,2055,0
|
|
20230721,165600,1920862385,2055,2055,2055,2055,0
|
|
20230721,165500,1920862385,2055,2055,2055,2055,0
|
|
20230721,165400,1920862385,2055,2055,2055,2055,0
|
|
20230721,165300,1920862385,2055,2055,2055,2055,0
|
|
20230721,165200,1920862385,2055,2055,2055,2055,0
|
|
20230721,165100,1920862385,2055,2055,2055,2055,0
|
|
20230721,165000,1920862385,2055,2055,2055,2055,0
|
|
20230721,164900,1920862385,2055,2055,2055,2055,0
|
|
20230721,164800,1920862385,2055,2055,2055,2055,0
|
|
20230721,164700,1920862385,2055,2055,2055,2055,40407
|
|
20230721,164600,1920862385,2055,2055,2055,2055,0
|
|
20230721,164500,1920862385,2055,2055,2055,2055,0
|
|
20230721,164400,1920862385,2055,2055,2055,2055,0
|
|
20230721,164300,1920862385,2055,2055,2055,2055,0
|
|
20230721,164200,1920862385,2055,2055,2055,2055,0
|
|
20230721,164100,1920862385,2055,2055,2055,2055,0
|
|
20230721,164000,1920862385,2055,2055,2055,2055,0
|
|
20230721,163900,1920862385,2055,2055,2055,2055,0
|
|
20230721,163800,1920862385,2055,2055,2055,2055,0
|
|
20230721,163700,1920862385,2055,2055,2055,2055,0
|
|
20230721,163600,1920862385,2055,2055,2055,2055,0
|
|
20230721,163500,1920862385,2055,2055,2055,2055,0
|
|
20230721,163400,1920862385,2055,2055,2055,2055,0
|
|
20230721,163300,1920862385,2055,2055,2055,2055,0
|
|
20230721,163200,1920862385,2055,2055,2055,2055,0
|
|
20230721,163100,1920862385,2055,2055,2055,2055,0
|
|
20230721,163000,1920862385,2055,2055,2055,2055,0
|
|
20230721,162900,1920862385,2055,2055,2055,2055,0
|
|
20230721,162800,1920862385,2055,2055,2055,2055,0
|
|
20230721,162700,1920862385,2055,2055,2055,2055,0
|
|
20230721,162600,1920862385,2055,2055,2055,2055,0
|
|
20230721,162500,1920862385,2055,2055,2055,2055,0
|
|
20230721,162400,1920862385,2055,2055,2055,2055,0
|
|
20230721,162300,1920862385,2055,2055,2055,2055,0
|
|
20230721,162200,1920862385,2055,2055,2055,2055,0
|
|
20230721,162100,1920862385,2055,2055,2055,2055,0
|
|
20230721,162000,1920862385,2055,2055,2055,2055,0
|
|
20230721,161900,1920862385,2055,2055,2055,2055,0
|
|
20230721,161800,1920862385,2055,2055,2055,2055,0
|
|
20230721,161700,1920862385,2055,2055,2055,2055,40407
|
|
20230721,161600,1920862385,2055,2055,2055,2055,0
|
|
20230721,161500,1920862385,2055,2055,2055,2055,0
|
|
20230721,161400,1920862385,2055,2055,2055,2055,0
|
|
20230721,161300,1920862385,2055,2055,2055,2055,0
|
|
20230721,161200,1920862385,2055,2055,2055,2055,0
|
|
20230721,161100,1920862385,2055,2055,2055,2055,0
|
|
20230721,161000,1920862385,2055,2055,2055,2055,0
|
|
20230721,160900,1920862385,2055,2055,2055,2055,0
|
|
20230721,160800,1920862385,2055,2055,2055,2055,0
|
|
20230721,160700,1920862385,2055,2055,2055,2055,0
|
|
20230721,160600,1920862385,2055,2055,2055,2055,0
|
|
20230721,160500,1920862385,2055,2055,2055,2055,0
|
|
20230721,160400,1920862385,2055,2055,2055,2055,0
|
|
20230721,160300,1920862385,2055,2055,2055,2055,0
|
|
20230721,160200,1920862385,2055,2055,2055,2055,0
|
|
20230721,160100,1920862385,2055,2055,2055,2055,0
|
|
20230721,160000,1920862385,2055,2055,2055,2055,0
|
|
20230721,155900,1920862385,2055,2055,2055,2055,0
|
|
20230721,155800,1920862385,2055,2055,2055,2055,0
|
|
20230721,155700,1920862385,2055,2055,2055,2055,0
|
|
20230721,155600,1920862385,2055,2055,2055,2055,0
|
|
20230721,155500,1920862385,2055,2055,2055,2055,0
|
|
20230721,155400,1920862385,2055,2055,2055,2055,0
|
|
20230721,155300,1920862385,2055,2055,2055,2055,0
|
|
20230721,155200,1920862385,2055,2055,2055,2055,0
|
|
20230721,155100,1920862385,2055,2055,2055,2055,0
|
|
20230721,155000,1920862385,2055,2055,2055,2055,0
|
|
20230721,154900,1920862385,2055,2055,2055,2055,0
|
|
20230721,154800,1920862385,2055,2055,2055,2055,0
|
|
20230721,154700,1920862385,2055,2055,2055,2055,40407
|
|
20230721,154600,1920862385,2055,2055,2055,2055,0
|
|
20230721,154500,1920862385,2055,2055,2055,2055,0
|
|
20230721,154400,1920862385,2055,2055,2055,2055,0
|
|
20230721,154300,1920862385,2055,2055,2055,2055,0
|
|
20230721,154200,1920862385,2055,2055,2055,2055,0
|
|
20230721,154100,1920862385,2055,2055,2055,2055,0
|
|
20230721,154000,1920862385,2055,2055,2055,2055,0
|
|
20230721,153900,1920862385,2055,2055,2055,2055,0
|
|
20230721,153800,1920862385,2055,2055,2055,2055,0
|
|
20230721,153700,1920862385,2055,2055,2055,2055,0
|
|
20230721,153600,1920862385,2055,2055,2055,2055,0
|
|
20230721,153500,1920862385,2055,2055,2055,2055,0
|
|
20230721,153400,1920862385,2055,2055,2055,2055,0
|
|
20230721,153300,1920862385,2055,2055,2055,2055,0
|
|
20230721,153200,1920862385,2055,2055,2055,2055,0
|
|
20230721,153100,1920862385,2055,2055,2055,2055,0
|
|
20230721,153000,1920862385,2055,2055,2055,2055,40407
|
|
20230721,152900,1837826000,2070,2070,2070,2070,0
|
|
20230721,152800,1837826000,2070,2070,2070,2070,0
|
|
20230721,152700,1837826000,2070,2070,2070,2070,0
|
|
20230721,152600,1837826000,2070,2070,2070,2070,0
|
|
20230721,152500,1837826000,2070,2070,2070,2070,0
|
|
20230721,152400,1837826000,2070,2070,2070,2070,0
|
|
20230721,152300,1837826000,2070,2070,2070,2070,0
|
|
20230721,152200,1837826000,2070,2070,2070,2070,0
|
|
20230721,152100,1837826000,2070,2070,2070,2070,0
|
|
20230721,152000,1837826000,2070,2070,2070,2070,0
|
|
20230721,151900,1837826000,2070,2060,2070,2060,11475
|
|
20230721,151800,1814153845,2060,2060,2065,2060,3854
|
|
20230721,151700,1806214175,2065,2060,2065,2055,29243
|
|
20230721,151600,1745961355,2065,2065,2065,2060,2024
|
|
20230721,151500,1741784260,2070,2065,2070,2065,5297
|
|
20230721,151400,1730835630,2065,2070,2070,2065,2345
|
|
20230721,151300,1725991480,2070,2070,2070,2070,180
|
|
20230721,151200,1725618880,2065,2065,2065,2065,3
|
|
20230721,151100,1725612685,2065,2065,2070,2060,5002
|
|
20230721,151000,1715284880,2060,2065,2065,2060,2050
|
|
20230721,150900,1711058355,2070,2065,2070,2065,3471
|
|
20230721,150800,1703877705,2065,2065,2065,2065,199
|
|
20230721,150700,1703466770,2065,2065,2070,2065,1444
|
|
20230721,150600,1700479385,2070,2065,2070,2060,11025
|
|
20230721,150500,1677728360,2065,2065,2070,2065,869
|
|
20230721,150400,1675933865,2065,2065,2065,2065,600
|
|
20230721,150300,1674694865,2065,2065,2065,2065,0
|
|
20230721,150200,1674694865,2065,2070,2070,2065,90
|
|
20230721,150100,1674508965,2070,2060,2070,2060,7344
|
|
20230721,150000,1659378285,2060,2075,2075,2060,10199
|
|
20230721,145900,1638357435,2075,2065,2075,2065,79
|
|
20230721,145800,1638194290,2075,2070,2075,2065,3393
|
|
20230721,145700,1631184730,2070,2070,2070,2070,10
|
|
20230721,145600,1631164030,2070,2070,2070,2070,94
|
|
20230721,145500,1630969450,2065,2065,2065,2065,4100
|
|
20230721,145400,1622502950,2065,2075,2075,2065,225
|
|
20230721,145300,1622038295,2075,2070,2075,2065,8599
|
|
20230721,145200,1604278360,2070,2075,2075,2070,123
|
|
20230721,145100,1604023150,2075,2075,2075,2075,5
|
|
20230721,145000,1604012775,2075,2075,2075,2075,1
|
|
20230721,144900,1604010700,2080,2070,2080,2070,5002
|
|
20230721,144800,1593656540,2070,2080,2080,2070,629
|
|
20230721,144700,1592349220,2085,2085,2085,2085,0
|
|
20230721,144600,1592349220,2085,2085,2085,2085,0
|
|
20230721,144500,1592349220,2085,2075,2085,2065,20826
|
|
20230721,144400,1549138835,2080,2080,2080,2080,20
|
|
20230721,144300,1549097235,2080,2075,2080,2070,4833
|
|
20230721,144200,1539092890,2070,2070,2070,2070,101
|
|
20230721,144100,1538883820,2075,2075,2075,2075,589
|
|
20230721,144000,1537661645,2075,2075,2075,2075,350
|
|
20230721,143900,1536935395,2075,2075,2075,2075,1
|
|
20230721,143800,1536933320,2075,2075,2075,2075,4281
|
|
20230721,143700,1528050245,2075,2075,2075,2075,4824
|
|
20230721,143600,1518040445,2075,2075,2075,2075,4820
|
|
20230721,143500,1508038945,2075,2080,2080,2075,24319
|
|
20230721,143400,1457527540,2085,2085,2085,2085,3
|
|
20230721,143300,1457521285,2080,2085,2090,2080,315
|
|
20230721,143200,1456866005,2090,2090,2090,2090,4
|
|
20230721,143100,1456857645,2090,2085,2090,2085,102
|
|
20230721,143000,1456644965,2085,2085,2085,2085,918
|
|
20230721,142900,1454730935,2085,2085,2085,2085,500
|
|
20230721,142800,1453688435,2090,2090,2090,2090,76
|
|
20230721,142700,1453529595,2085,2090,2090,2085,151
|
|
20230721,142600,1453214505,2085,2090,2090,2085,512
|
|
20230721,142500,1452146925,2085,2085,2085,2085,0
|
|
20230721,142400,1452146925,2085,2085,2085,2085,230
|
|
20230721,142300,1451667375,2085,2085,2085,2085,835
|
|
20230721,142200,1449926400,2085,2085,2085,2085,0
|
|
20230721,142100,1449926400,2085,2085,2085,2085,46
|
|
20230721,142000,1449830490,2085,2090,2090,2085,185
|
|
20230721,141900,1449444615,2090,2090,2090,2090,15
|
|
20230721,141800,1449413265,2090,2090,2090,2090,0
|
|
20230721,141700,1449413265,2090,2085,2090,2085,376
|
|
20230721,141600,1448629300,2085,2085,2085,2085,521
|
|
20230721,141500,1447543015,2085,2080,2085,2080,533
|
|
20230721,141400,1446431860,2080,2080,2080,2080,841
|
|
20230721,141300,1444682580,2080,2080,2080,2080,18
|
|
20230721,141200,1444645140,2080,2080,2080,2080,0
|
|
20230721,141100,1444645140,2080,2080,2080,2080,215
|
|
20230721,141000,1444197940,2080,2080,2080,2080,1000
|
|
20230721,140900,1442117940,2080,2085,2085,2080,1105
|
|
20230721,140800,1439819040,2080,2080,2080,2080,400
|
|
20230721,140700,1438987040,2080,2085,2085,2080,7
|
|
20230721,140600,1438972470,2080,2080,2080,2080,300
|
|
20230721,140500,1438348470,2090,2090,2090,2090,0
|
|
20230721,140400,1438348470,2090,2090,2090,2090,0
|
|
20230721,140300,1438348470,2090,2085,2090,2080,240
|
|
20230721,140200,1437848720,2090,2080,2090,2080,9121
|
|
20230721,140100,1418876995,2080,2085,2085,2080,731
|
|
20230721,140000,1417352865,2090,2090,2090,2090,0
|
|
20230721,135900,1417352865,2090,2090,2090,2090,31
|
|
20230721,135800,1417288075,2090,2090,2090,2090,99
|
|
20230721,135700,1417081165,2080,2090,2090,2080,14358
|
|
20230721,135600,1387143995,2085,2085,2085,2085,0
|
|
20230721,135500,1387143995,2085,2090,2090,2085,106
|
|
20230721,135400,1386922485,2090,2090,2090,2090,871
|
|
20230721,135300,1385102095,2090,2090,2090,2090,5260
|
|
20230721,135200,1374108695,2090,2090,2090,2090,1336
|
|
20230721,135100,1371316455,2095,2095,2095,2095,12
|
|
20230721,135000,1371291315,2095,2095,2095,2090,5147
|
|
20230721,134900,1360533350,2090,2090,2090,2090,0
|
|
20230721,134800,1360533350,2090,2090,2090,2090,0
|
|
20230721,134700,1360533350,2090,2100,2100,2090,6294
|
|
20230721,134600,1347372680,2100,2095,2100,2095,39
|
|
20230721,134500,1347290965,2095,2100,2100,2095,51
|
|
20230721,134400,1347184115,2100,2100,2100,2100,5
|
|
20230721,134300,1347173615,2100,2095,2100,2095,1889
|
|
20230721,134200,1343214960,2095,2100,2100,2095,32
|
|
20230721,134100,1343147770,2100,2095,2100,2095,29
|
|
20230721,134000,1343086900,2095,2095,2095,2095,73
|
|
20230721,133900,1342933965,2095,2100,2100,2095,1003
|
|
20230721,133800,1340832675,2095,2095,2095,2095,30
|
|
20230721,133700,1340769825,2095,2095,2095,2095,2434
|
|
20230721,133600,1335670595,2095,2095,2095,2095,0
|
|
20230721,133500,1335670595,2095,2095,2095,2095,200
|
|
20230721,133400,1335251595,2095,2095,2095,2095,511
|
|
20230721,133300,1334181050,2095,2095,2095,2095,0
|
|
20230721,133200,1334181050,2095,2100,2100,2095,130
|
|
20230721,133100,1333908200,2100,2100,2100,2100,2
|
|
20230721,133000,1333904000,2095,2095,2095,2095,0
|
|
20230721,132900,1333904000,2095,2095,2095,2095,37
|
|
20230721,132800,1333826485,2100,2100,2100,2095,214
|
|
20230721,132700,1333378115,2095,2095,2100,2095,1107
|
|
20230721,132600,1331058945,2095,2095,2095,2095,0
|
|
20230721,132500,1331058945,2095,2095,2095,2095,330
|
|
20230721,132400,1330367595,2095,2095,2095,2095,0
|
|
20230721,132300,1330367595,2095,2095,2095,2095,7
|
|
20230721,132200,1330352930,2095,2095,2095,2095,0
|
|
20230721,132100,1330352930,2095,2095,2095,2095,100
|
|
20230721,132000,1330143430,2095,2090,2095,2090,144
|
|
20230721,131900,1329841890,2095,2095,2095,2095,628
|
|
20230721,131800,1328526230,2095,2100,2100,2095,1006
|
|
20230721,131700,1326418630,2100,2100,2100,2100,1326
|
|
20230721,131600,1323634030,2100,2100,2100,2100,1428
|
|
20230721,131500,1320635230,2095,2095,2095,2095,0
|
|
20230721,131400,1320635230,2095,2095,2095,2095,1
|
|
20230721,131300,1320633135,2100,2100,2100,2100,7
|
|
20230721,131200,1320618435,2100,2095,2100,2095,686
|
|
20230721,131100,1319179765,2095,2100,2100,2095,12
|
|
20230721,131000,1319154615,2100,2100,2100,2095,146
|
|
20230721,130900,1318848065,2100,2095,2100,2095,2056
|
|
20230721,130800,1314540715,2100,2100,2100,2100,180
|
|
20230721,130700,1314162715,2095,2095,2095,2095,426
|
|
20230721,130600,1313270245,2095,2095,2095,2095,0
|
|
20230721,130500,1313270245,2095,2095,2095,2095,3338
|
|
20230721,130400,1306277135,2095,2095,2095,2095,550
|
|
20230721,130300,1305124885,2095,2095,2095,2095,1298
|
|
20230721,130200,1302405575,2095,2095,2095,2095,55
|
|
20230721,130100,1302290350,2095,2095,2095,2095,735
|
|
20230721,130000,1300750525,2095,2095,2095,2095,4
|
|
20230721,125900,1300742145,2100,2095,2100,2095,35
|
|
20230721,125800,1300668815,2100,2100,2100,2095,2462
|
|
20230721,125700,1295510445,2100,2100,2100,2100,20
|
|
20230721,125600,1295468445,2100,2095,2100,2095,42
|
|
20230721,125500,1295380445,2100,2095,2100,2095,25
|
|
20230721,125400,1295328060,2100,2095,2100,2095,617
|
|
20230721,125300,1294034860,2095,2095,2095,2095,424
|
|
20230721,125200,1293146580,2095,2095,2095,2095,200
|
|
20230721,125100,1292727580,2095,2095,2095,2095,1678
|
|
20230721,125000,1289212170,2100,2100,2100,2100,9
|
|
20230721,124900,1289193270,2095,2095,2095,2095,10
|
|
20230721,124800,1289172320,2095,2095,2095,2095,416
|
|
20230721,124700,1288300800,2095,2095,2095,2095,101
|
|
20230721,124600,1288089205,2100,2095,2105,2095,2517
|
|
20230721,124500,1282810975,2105,2105,2105,2105,1
|
|
20230721,124400,1282808870,2105,2100,2105,2095,2538
|
|
20230721,124300,1277486530,2100,2100,2100,2100,2101
|
|
20230721,124200,1273074430,2100,2100,2100,2095,511
|
|
20230721,124100,1272001335,2100,2100,2100,2095,1797
|
|
20230721,124000,1268231600,2100,2100,2100,2100,49
|
|
20230721,123900,1268128700,2100,2100,2100,2100,2
|
|
20230721,123800,1268124500,2100,2095,2100,2095,3540
|
|
20230721,123700,1260692095,2100,2095,2100,2095,764
|
|
20230721,123600,1259091425,2090,2095,2095,2090,447
|
|
20230721,123500,1258157190,2095,2095,2095,2095,3002
|
|
20230721,123400,1251868000,2100,2100,2100,2100,0
|
|
20230721,123300,1251868000,2100,2095,2100,2095,384
|
|
20230721,123200,1251061795,2095,2095,2095,2095,162
|
|
20230721,123100,1250722405,2095,2095,2095,2095,1
|
|
20230721,123000,1250720310,2095,2095,2095,2095,2331
|
|
20230721,122900,1245836865,2095,2090,2095,2090,1934
|
|
20230721,122800,1241790180,2090,2090,2090,2090,92
|
|
20230721,122700,1241597900,2095,2095,2095,2095,885
|
|
20230721,122600,1239743825,2095,2095,2095,2095,0
|
|
20230721,122500,1239743825,2095,2095,2095,2095,20
|
|
20230721,122400,1239701925,2095,2095,2095,2090,4517
|
|
20230721,122300,1230257105,2095,2095,2100,2095,27
|
|
20230721,122200,1230200440,2100,2105,2105,2095,1677
|
|
20230721,122100,1226676320,2105,2105,2105,2105,11
|
|
20230721,122000,1226653165,2100,2105,2105,2100,1282
|
|
20230721,121900,1223960815,2105,2105,2105,2100,53
|
|
20230721,121800,1223849495,2105,2095,2105,2095,2496
|
|
20230721,121700,1218608075,2100,2090,2100,2090,2134
|
|
20230721,121600,1214142510,2090,2090,2090,2090,36
|
|
20230721,121500,1214067270,2090,2085,2090,2080,87
|
|
20230721,121400,1213885890,2085,2085,2090,2085,5409
|
|
20230721,121300,1202608105,2085,2090,2090,2085,511
|
|
20230721,121200,1201542570,2085,2090,2090,2085,146
|
|
20230721,121100,1201238080,2095,2095,2095,2085,14592
|
|
20230721,121000,1170763020,2095,2095,2095,2095,864
|
|
20230721,120900,1168952940,2100,2100,2105,2095,11437
|
|
20230721,120800,1144950365,2100,2100,2100,2100,1
|
|
20230721,120700,1144948265,2100,2105,2110,2100,1095
|
|
20230721,120600,1142642780,2105,2105,2105,2100,311
|
|
20230721,120500,1141988625,2105,2105,2105,2105,1562
|
|
20230721,120400,1138700615,2105,2105,2105,2105,110
|
|
20230721,120300,1138469065,2100,2105,2105,2100,414
|
|
20230721,120200,1137599640,2105,2105,2105,2105,859
|
|
20230721,120100,1135791445,2105,2105,2105,2105,153
|
|
20230721,120000,1135469380,2105,2100,2105,2100,1337
|
|
20230721,115900,1132655710,2105,2105,2110,2105,892
|
|
20230721,115800,1130777650,2105,2105,2105,2105,1459
|
|
20230721,115700,1127706455,2105,2105,2110,2105,3931
|
|
20230721,115600,1119431695,2105,2110,2110,2105,2868
|
|
20230721,115500,1113390550,2110,2115,2120,2110,3833
|
|
20230721,115400,1105292345,2115,2120,2120,2110,5203
|
|
20230721,115300,1094292680,2115,2115,2120,2115,2843
|
|
20230721,115200,1088276230,2120,2120,2125,2120,17134
|
|
20230721,115100,1051943120,2120,2120,2130,2110,19075
|
|
20230721,115000,1011479865,2120,2130,2135,2120,42081
|
|
20230721,114900,921974250,2130,2105,2130,2100,42791
|
|
20230721,114800,831590020,2100,2110,2110,2095,21466
|
|
20230721,114700,786510280,2110,2070,2125,2070,51120
|
|
20230721,114600,678864950,2070,2065,2070,2065,901
|
|
20230721,114500,677004380,2065,2070,2070,2065,80
|
|
20230721,114400,676839155,2065,2065,2065,2065,114
|
|
20230721,114300,676603745,2070,2070,2070,2070,1
|
|
20230721,114200,676601675,2065,2070,2070,2065,1161
|
|
20230721,114100,674203980,2065,2070,2070,2065,399
|
|
20230721,114000,673380025,2065,2065,2065,2065,0
|
|
20230721,113900,673380025,2065,2070,2070,2065,760
|
|
20230721,113800,671808490,2070,2065,2075,2065,5701
|
|
20230721,113700,659990515,2065,2065,2065,2065,1720
|
|
20230721,113600,656438715,2065,2070,2070,2065,85
|
|
20230721,113500,656263155,2065,2065,2065,2065,7120
|
|
20230721,113400,641560355,2070,2070,2070,2070,0
|
|
20230721,113300,641560355,2070,2070,2070,2070,35
|
|
20230721,113200,641487905,2065,2070,2070,2065,89
|
|
20230721,113100,641304115,2070,2070,2070,2070,0
|
|
20230721,113000,641304115,2070,2070,2070,2070,1152
|
|
20230721,112900,638919475,2070,2075,2075,2070,613
|
|
20230721,112800,637650560,2060,2060,2060,2060,0
|
|
20230721,112700,637650560,2060,2070,2070,2060,1801
|
|
20230721,112600,633930685,2070,2075,2075,2070,159
|
|
20230721,112500,633601195,2075,2075,2075,2075,2
|
|
20230721,112400,633597045,2075,2075,2075,2075,0
|
|
20230721,112300,633597045,2075,2070,2075,2070,93
|
|
20230721,112200,633404515,2075,2070,2075,2070,53
|
|
20230721,112100,633294775,2070,2075,2075,2070,519
|
|
20230721,112000,632220395,2075,2070,2075,2070,7607
|
|
20230721,111900,616473635,2075,2075,2075,2075,4816
|
|
20230721,111800,606480435,2080,2080,2080,2080,0
|
|
20230721,111700,606480435,2080,2075,2080,2075,89
|
|
20230721,111600,606295755,2080,2080,2080,2080,1
|
|
20230721,111500,606293675,2080,2080,2080,2080,4
|
|
20230721,111400,606285355,2080,2075,2080,2075,94
|
|
20230721,111300,606090270,2080,2080,2080,2075,451
|
|
20230721,111200,605154415,2080,2080,2080,2080,2
|
|
20230721,111100,605150255,2080,2075,2080,2075,676
|
|
20230721,111000,603744615,2080,2080,2080,2080,0
|
|
20230721,110900,603744615,2080,2080,2080,2080,0
|
|
20230721,110800,603744615,2080,2075,2080,2075,102
|
|
20230721,110700,603532895,2080,2080,2080,2080,2
|
|
20230721,110600,603528735,2080,2075,2080,2075,1815
|
|
20230721,110500,599762580,2075,2065,2075,2065,1659
|
|
20230721,110400,596328745,2065,2070,2070,2065,1472
|
|
20230721,110300,593283105,2070,2070,2070,2070,428
|
|
20230721,110200,592397145,2070,2070,2070,2070,30
|
|
20230721,110100,592335045,2075,2075,2075,2075,18
|
|
20230721,110000,592297695,2075,2070,2075,2070,56
|
|
20230721,105900,592181725,2070,2070,2070,2065,6277
|
|
20230721,105800,579188775,2070,2070,2070,2070,21
|
|
20230721,105700,579145305,2070,2065,2070,2065,407
|
|
20230721,105600,578304320,2070,2065,2070,2065,117
|
|
20230721,105500,578062680,2070,2065,2070,2060,2135
|
|
20230721,105400,573651145,2065,2065,2065,2065,328
|
|
20230721,105300,572973825,2070,2070,2070,2070,3
|
|
20230721,105200,572967615,2065,2070,2070,2065,94
|
|
20230721,105100,572773470,2070,2070,2070,2070,177
|
|
20230721,105000,572407080,2070,2070,2070,2070,1
|
|
20230721,104900,572405010,2065,2070,2070,2065,1051
|
|
20230721,104800,570234630,2070,2065,2070,2065,1055
|
|
20230721,104700,568054045,2065,2060,2065,2060,201
|
|
20230721,104600,567639980,2065,2065,2065,2060,1812
|
|
20230721,104500,563898640,2060,2065,2065,2060,1324
|
|
20230721,104400,561167585,2060,2060,2065,2060,4158
|
|
20230721,104300,552601330,2060,2065,2065,2060,260
|
|
20230721,104200,552064905,2065,2060,2065,2060,292
|
|
20230721,104100,551461985,2065,2065,2065,2065,0
|
|
20230721,104000,551461985,2065,2060,2065,2060,88
|
|
20230721,103900,551280700,2065,2060,2065,2060,101
|
|
20230721,103800,551072635,2065,2065,2065,2065,11
|
|
20230721,103700,551049920,2065,2060,2065,2060,892
|
|
20230721,103600,549212380,2065,2060,2065,2060,201
|
|
20230721,103500,548798315,2065,2060,2065,2060,5
|
|
20230721,103400,548788010,2060,2065,2065,2060,2149
|
|
20230721,103300,544361065,2060,2060,2060,2060,2692
|
|
20230721,103200,538815545,2055,2060,2060,2055,690
|
|
20230721,103100,537397350,2060,2060,2060,2060,605
|
|
20230721,103000,536151050,2060,2060,2060,2060,590
|
|
20230721,102900,534935650,2060,2060,2065,2060,1932
|
|
20230721,102800,530955725,2065,2070,2070,2060,4048
|
|
20230721,102700,522603985,2065,2070,2070,2065,101
|
|
20230721,102600,522395415,2065,2065,2065,2065,1
|
|
20230721,102500,522393350,2065,2065,2065,2065,598
|
|
20230721,102400,521158480,2070,2065,2070,2065,796
|
|
20230721,102300,519514220,2065,2065,2065,2065,1262
|
|
20230721,102200,516908190,2065,2065,2065,2065,3935
|
|
20230721,102100,508782415,2065,2065,2065,2065,0
|
|
20230721,102000,508782415,2065,2060,2065,2060,204
|
|
20230721,101900,508362170,2060,2055,2065,2055,3792
|
|
20230721,101800,500550945,2060,2065,2065,2060,2516
|
|
20230721,101700,495367980,2060,2060,2060,2060,188
|
|
20230721,101600,494980700,2060,2060,2065,2060,8413
|
|
20230721,101500,477648920,2065,2065,2065,2065,370
|
|
20230721,101400,476884870,2055,2055,2055,2055,0
|
|
20230721,101300,476884870,2055,2060,2060,2055,10479
|
|
20230721,101200,455304075,2065,2060,2065,2060,101
|
|
20230721,101100,455096010,2060,2060,2060,2060,3000
|
|
20230721,101000,448916010,2060,2060,2060,2060,88
|
|
20230721,100900,448734730,2060,2060,2060,2060,600
|
|
20230721,100800,447498730,2065,2065,2065,2065,0
|
|
20230721,100700,447498730,2065,2065,2065,2060,271
|
|
20230721,100600,446939550,2065,2060,2065,2060,1101
|
|
20230721,100500,444670985,2065,2065,2065,2060,1095
|
|
20230721,100400,442410725,2065,2065,2065,2065,108
|
|
20230721,100300,442187705,2065,2065,2065,2065,80
|
|
20230721,100200,442022505,2065,2065,2065,2065,460
|
|
20230721,100100,441072605,2065,2065,2065,2065,3190
|
|
20230721,100000,434485255,2065,2065,2065,2065,393
|
|
20230721,095900,433673710,2065,2065,2065,2065,272
|
|
20230721,095800,433112030,2065,2060,2065,2060,277
|
|
20230721,095700,432541400,2065,2070,2070,2060,6584
|
|
20230721,095600,418973225,2065,2065,2065,2065,200
|
|
20230721,095500,418560225,2070,2065,2070,2065,235
|
|
20230721,095400,418074845,2065,2065,2070,2060,2498
|
|
20230721,095300,412915810,2070,2070,2070,2070,0
|
|
20230721,095200,412915810,2070,2070,2070,2070,641
|
|
20230721,095100,411588940,2070,2075,2075,2070,1623
|
|
20230721,095000,408222305,2075,2070,2075,2070,198
|
|
20230721,094900,407812440,2070,2075,2075,2070,248
|
|
20230721,094800,407299005,2070,2065,2075,2065,518
|
|
20230721,094700,406227220,2070,2070,2070,2070,20
|
|
20230721,094600,406185820,2065,2070,2070,2065,3102
|
|
20230721,094500,399780180,2065,2065,2070,2065,265
|
|
20230721,094400,399232920,2070,2070,2070,2070,139
|
|
20230721,094300,398945190,2075,2070,2075,2070,520
|
|
20230721,094200,397868195,2070,2065,2070,2065,1427
|
|
20230721,094100,394914790,2065,2065,2065,2065,1163
|
|
20230721,094000,392513195,2065,2065,2065,2060,2558
|
|
20230721,093900,387231210,2070,2065,2070,2065,978
|
|
20230721,093800,385208190,2065,2065,2070,2065,4215
|
|
20230721,093700,376501715,2065,2070,2070,2065,1145
|
|
20230721,093600,374137065,2070,2070,2070,2065,111
|
|
20230721,093500,373907835,2070,2070,2075,2070,2543
|
|
20230721,093400,368643670,2070,2070,2070,2070,14
|
|
20230721,093300,368614690,2065,2070,2070,2065,661
|
|
20230721,093200,367247860,2070,2065,2070,2065,3301
|
|
20230721,093100,360431285,2070,2065,2070,2060,5367
|
|
20230721,093000,349349495,2065,2060,2070,2060,2220
|
|
20230721,092900,344758285,2060,2060,2060,2060,2271
|
|
20230721,092800,340080025,2065,2060,2065,2050,11501
|
|
20230721,092700,316472540,2055,2060,2065,2055,9211
|
|
20230721,092600,297513670,2065,2065,2065,2060,502
|
|
20230721,092500,296479540,2060,2065,2065,2060,1073
|
|
20230721,092400,294268775,2070,2065,2070,2060,461
|
|
20230721,092300,293318360,2065,2065,2065,2065,11
|
|
20230721,092200,293295645,2065,2065,2065,2060,2272
|
|
20230721,092100,288604965,2065,2065,2065,2060,1154
|
|
20230721,092000,286226545,2065,2065,2065,2060,36
|
|
20230721,091900,286152210,2060,2065,2065,2060,6675
|
|
20230721,091800,272398325,2065,2070,2075,2060,1689
|
|
20230721,091700,268910250,2070,2075,2075,2070,1089
|
|
20230721,091600,266653520,2075,2070,2075,2070,859
|
|
20230721,091500,264875385,2065,2065,2070,2060,10060
|
|
20230721,091400,244117095,2070,2070,2070,2065,1131
|
|
20230721,091300,241776020,2070,2070,2070,2065,1517
|
|
20230721,091200,238638080,2065,2075,2075,2050,19392
|
|
20230721,091100,198700640,2065,2070,2080,2065,2366
|
|
20230721,091000,193797210,2070,2075,2075,2060,14554
|
|
20230721,090900,163758090,2070,2080,2080,2070,952
|
|
20230721,090800,161782935,2070,2075,2080,2070,10852
|
|
20230721,090700,139308530,2075,2080,2080,2070,3062
|
|
20230721,090600,132955145,2075,2085,2085,2075,1832
|
|
20230721,090500,129147360,2085,2085,2085,2085,1605
|
|
20230721,090400,125800935,2095,2085,2095,2070,8423
|
|
20230721,090300,108306135,2085,2095,2095,2085,3212
|
|
20230721,090200,101589050,2090,2085,2090,2075,3204
|
|
20230721,090100,94908505,2080,2095,2095,2080,10981
|
|
20230721,090000,72019415,2100,2095,2100,2085,34306
|