653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,194900,3773327520,2150,2150,2150,2150,0
|
|
20230620,194800,3773327520,2150,2150,2150,2150,0
|
|
20230620,194700,3773327520,2150,2150,2150,2150,0
|
|
20230620,194600,3773327520,2150,2150,2150,2150,0
|
|
20230620,194500,3773327520,2150,2150,2150,2150,0
|
|
20230620,194400,3773327520,2150,2150,2150,2150,0
|
|
20230620,194300,3773327520,2150,2150,2150,2150,0
|
|
20230620,194200,3773327520,2150,2150,2150,2150,0
|
|
20230620,194100,3773327520,2150,2150,2150,2150,0
|
|
20230620,194000,3773327520,2150,2150,2150,2150,0
|
|
20230620,193900,3773327520,2150,2150,2150,2150,0
|
|
20230620,193800,3773327520,2150,2150,2150,2150,0
|
|
20230620,193700,3773327520,2150,2150,2150,2150,0
|
|
20230620,193600,3773327520,2150,2150,2150,2150,0
|
|
20230620,193500,3773327520,2150,2150,2150,2150,0
|
|
20230620,193400,3773327520,2150,2150,2150,2150,0
|
|
20230620,193300,3773327520,2150,2150,2150,2150,0
|
|
20230620,193200,3773327520,2150,2150,2150,2150,0
|
|
20230620,193100,3773327520,2150,2150,2150,2150,0
|
|
20230620,193000,3773327520,2150,2150,2150,2150,0
|
|
20230620,192900,3773327520,2150,2150,2150,2150,0
|
|
20230620,192800,3773327520,2150,2150,2150,2150,0
|
|
20230620,192700,3773327520,2150,2150,2150,2150,0
|
|
20230620,192600,3773327520,2150,2150,2150,2150,0
|
|
20230620,192500,3773327520,2150,2150,2150,2150,0
|
|
20230620,192400,3773327520,2150,2150,2150,2150,0
|
|
20230620,192300,3773327520,2150,2150,2150,2150,0
|
|
20230620,192200,3773327520,2150,2150,2150,2150,0
|
|
20230620,192100,3773327520,2150,2150,2150,2150,0
|
|
20230620,192000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,191900,3773327520,2150,2150,2150,2150,0
|
|
20230620,191800,3773327520,2150,2150,2150,2150,0
|
|
20230620,191700,3773327520,2150,2150,2150,2150,0
|
|
20230620,191600,3773327520,2150,2150,2150,2150,0
|
|
20230620,191500,3773327520,2150,2150,2150,2150,0
|
|
20230620,191400,3773327520,2150,2150,2150,2150,0
|
|
20230620,191300,3773327520,2150,2150,2150,2150,0
|
|
20230620,191200,3773327520,2150,2150,2150,2150,0
|
|
20230620,191100,3773327520,2150,2150,2150,2150,0
|
|
20230620,191000,3773327520,2150,2150,2150,2150,0
|
|
20230620,190900,3773327520,2150,2150,2150,2150,0
|
|
20230620,190800,3773327520,2150,2150,2150,2150,0
|
|
20230620,190700,3773327520,2150,2150,2150,2150,0
|
|
20230620,190600,3773327520,2150,2150,2150,2150,0
|
|
20230620,190500,3773327520,2150,2150,2150,2150,0
|
|
20230620,190400,3773327520,2150,2150,2150,2150,0
|
|
20230620,190300,3773327520,2150,2150,2150,2150,0
|
|
20230620,190200,3773327520,2150,2150,2150,2150,0
|
|
20230620,190100,3773327520,2150,2150,2150,2150,0
|
|
20230620,190000,3773327520,2150,2150,2150,2150,0
|
|
20230620,185900,3773327520,2150,2150,2150,2150,0
|
|
20230620,185800,3773327520,2150,2150,2150,2150,0
|
|
20230620,185700,3773327520,2150,2150,2150,2150,0
|
|
20230620,185600,3773327520,2150,2150,2150,2150,0
|
|
20230620,185500,3773327520,2150,2150,2150,2150,0
|
|
20230620,185400,3773327520,2150,2150,2150,2150,0
|
|
20230620,185300,3773327520,2150,2150,2150,2150,0
|
|
20230620,185200,3773327520,2150,2150,2150,2150,0
|
|
20230620,185100,3773327520,2150,2150,2150,2150,0
|
|
20230620,185000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,184900,3773327520,2150,2150,2150,2150,0
|
|
20230620,184800,3773327520,2150,2150,2150,2150,0
|
|
20230620,184700,3773327520,2150,2150,2150,2150,0
|
|
20230620,184600,3773327520,2150,2150,2150,2150,0
|
|
20230620,184500,3773327520,2150,2150,2150,2150,0
|
|
20230620,184400,3773327520,2150,2150,2150,2150,0
|
|
20230620,184300,3773327520,2150,2150,2150,2150,0
|
|
20230620,184200,3773327520,2150,2150,2150,2150,0
|
|
20230620,184100,3773327520,2150,2150,2150,2150,0
|
|
20230620,184000,3773327520,2150,2150,2150,2150,0
|
|
20230620,183900,3773327520,2150,2150,2150,2150,0
|
|
20230620,183800,3773327520,2150,2150,2150,2150,0
|
|
20230620,183700,3773327520,2150,2150,2150,2150,0
|
|
20230620,183600,3773327520,2150,2150,2150,2150,0
|
|
20230620,183500,3773327520,2150,2150,2150,2150,0
|
|
20230620,183400,3773327520,2150,2150,2150,2150,0
|
|
20230620,183300,3773327520,2150,2150,2150,2150,0
|
|
20230620,183200,3773327520,2150,2150,2150,2150,0
|
|
20230620,183100,3773327520,2150,2150,2150,2150,0
|
|
20230620,183000,3773327520,2150,2150,2150,2150,0
|
|
20230620,182900,3773327520,2150,2150,2150,2150,0
|
|
20230620,182800,3773327520,2150,2150,2150,2150,0
|
|
20230620,182700,3773327520,2150,2150,2150,2150,0
|
|
20230620,182600,3773327520,2150,2150,2150,2150,0
|
|
20230620,182500,3773327520,2150,2150,2150,2150,0
|
|
20230620,182400,3773327520,2150,2150,2150,2150,0
|
|
20230620,182300,3773327520,2150,2150,2150,2150,0
|
|
20230620,182200,3773327520,2150,2150,2150,2150,0
|
|
20230620,182100,3773327520,2150,2150,2150,2150,0
|
|
20230620,182000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,181900,3773327520,2150,2150,2150,2150,0
|
|
20230620,181800,3773327520,2150,2150,2150,2150,0
|
|
20230620,181700,3773327520,2150,2150,2150,2150,0
|
|
20230620,181600,3773327520,2150,2150,2150,2150,0
|
|
20230620,181500,3773327520,2150,2150,2150,2150,0
|
|
20230620,181400,3773327520,2150,2150,2150,2150,0
|
|
20230620,181300,3773327520,2150,2150,2150,2150,0
|
|
20230620,181200,3773327520,2150,2150,2150,2150,0
|
|
20230620,181100,3773327520,2150,2150,2150,2150,0
|
|
20230620,181000,3773327520,2150,2150,2150,2150,0
|
|
20230620,180900,3773327520,2150,2150,2150,2150,0
|
|
20230620,180800,3773327520,2150,2150,2150,2150,0
|
|
20230620,180700,3773327520,2150,2150,2150,2150,0
|
|
20230620,180600,3773327520,2150,2150,2150,2150,0
|
|
20230620,180500,3773327520,2150,2150,2150,2150,0
|
|
20230620,180400,3773327520,2150,2150,2150,2150,0
|
|
20230620,180300,3773327520,2150,2150,2150,2150,0
|
|
20230620,180200,3773327520,2150,2150,2150,2150,0
|
|
20230620,180100,3773327520,2150,2150,2150,2150,0
|
|
20230620,180000,3773327520,2150,2150,2150,2150,0
|
|
20230620,175900,3773327520,2150,2150,2150,2150,0
|
|
20230620,175800,3773327520,2150,2150,2150,2150,0
|
|
20230620,175700,3773327520,2150,2150,2150,2150,0
|
|
20230620,175600,3773327520,2150,2150,2150,2150,0
|
|
20230620,175500,3773327520,2150,2150,2150,2150,0
|
|
20230620,175400,3773327520,2150,2150,2150,2150,0
|
|
20230620,175300,3773327520,2150,2150,2150,2150,0
|
|
20230620,175200,3773327520,2150,2150,2150,2150,0
|
|
20230620,175100,3773327520,2150,2150,2150,2150,0
|
|
20230620,175000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,174900,3773327520,2150,2150,2150,2150,0
|
|
20230620,174800,3773327520,2150,2150,2150,2150,0
|
|
20230620,174700,3773327520,2150,2150,2150,2150,0
|
|
20230620,174600,3773327520,2150,2150,2150,2150,0
|
|
20230620,174500,3773327520,2150,2150,2150,2150,0
|
|
20230620,174400,3773327520,2150,2150,2150,2150,0
|
|
20230620,174300,3773327520,2150,2150,2150,2150,0
|
|
20230620,174200,3773327520,2150,2150,2150,2150,0
|
|
20230620,174100,3773327520,2150,2150,2150,2150,0
|
|
20230620,174000,3773327520,2150,2150,2150,2150,0
|
|
20230620,173900,3773327520,2150,2150,2150,2150,0
|
|
20230620,173800,3773327520,2150,2150,2150,2150,0
|
|
20230620,173700,3773327520,2150,2150,2150,2150,0
|
|
20230620,173600,3773327520,2150,2150,2150,2150,0
|
|
20230620,173500,3773327520,2150,2150,2150,2150,0
|
|
20230620,173400,3773327520,2150,2150,2150,2150,0
|
|
20230620,173300,3773327520,2150,2150,2150,2150,0
|
|
20230620,173200,3773327520,2150,2150,2150,2150,0
|
|
20230620,173100,3773327520,2150,2150,2150,2150,0
|
|
20230620,173000,3773327520,2150,2150,2150,2150,0
|
|
20230620,172900,3773327520,2150,2150,2150,2150,0
|
|
20230620,172800,3773327520,2150,2150,2150,2150,0
|
|
20230620,172700,3773327520,2150,2150,2150,2150,0
|
|
20230620,172600,3773327520,2150,2150,2150,2150,0
|
|
20230620,172500,3773327520,2150,2150,2150,2150,0
|
|
20230620,172400,3773327520,2150,2150,2150,2150,0
|
|
20230620,172300,3773327520,2150,2150,2150,2150,0
|
|
20230620,172200,3773327520,2150,2150,2150,2150,0
|
|
20230620,172100,3773327520,2150,2150,2150,2150,0
|
|
20230620,172000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,171900,3773327520,2150,2150,2150,2150,0
|
|
20230620,171800,3773327520,2150,2150,2150,2150,0
|
|
20230620,171700,3773327520,2150,2150,2150,2150,0
|
|
20230620,171600,3773327520,2150,2150,2150,2150,0
|
|
20230620,171500,3773327520,2150,2150,2150,2150,0
|
|
20230620,171400,3773327520,2150,2150,2150,2150,0
|
|
20230620,171300,3773327520,2150,2150,2150,2150,0
|
|
20230620,171200,3773327520,2150,2150,2150,2150,0
|
|
20230620,171100,3773327520,2150,2150,2150,2150,0
|
|
20230620,171000,3773327520,2150,2150,2150,2150,0
|
|
20230620,170900,3773327520,2150,2150,2150,2150,0
|
|
20230620,170800,3773327520,2150,2150,2150,2150,0
|
|
20230620,170700,3773327520,2150,2150,2150,2150,0
|
|
20230620,170600,3773327520,2150,2150,2150,2150,0
|
|
20230620,170500,3773327520,2150,2150,2150,2150,0
|
|
20230620,170400,3773327520,2150,2150,2150,2150,0
|
|
20230620,170300,3773327520,2150,2150,2150,2150,0
|
|
20230620,170200,3773327520,2150,2150,2150,2150,0
|
|
20230620,170100,3773327520,2150,2150,2150,2150,0
|
|
20230620,170000,3773327520,2150,2150,2150,2150,0
|
|
20230620,165900,3773327520,2150,2150,2150,2150,0
|
|
20230620,165800,3773327520,2150,2150,2150,2150,0
|
|
20230620,165700,3773327520,2150,2150,2150,2150,0
|
|
20230620,165600,3773327520,2150,2150,2150,2150,0
|
|
20230620,165500,3773327520,2150,2150,2150,2150,0
|
|
20230620,165400,3773327520,2150,2150,2150,2150,0
|
|
20230620,165300,3773327520,2150,2150,2150,2150,0
|
|
20230620,165200,3773327520,2150,2150,2150,2150,0
|
|
20230620,165100,3773327520,2150,2150,2150,2150,0
|
|
20230620,165000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,164900,3773327520,2150,2150,2150,2150,0
|
|
20230620,164800,3773327520,2150,2150,2150,2150,0
|
|
20230620,164700,3773327520,2150,2150,2150,2150,0
|
|
20230620,164600,3773327520,2150,2150,2150,2150,0
|
|
20230620,164500,3773327520,2150,2150,2150,2150,0
|
|
20230620,164400,3773327520,2150,2150,2150,2150,0
|
|
20230620,164300,3773327520,2150,2150,2150,2150,0
|
|
20230620,164200,3773327520,2150,2150,2150,2150,0
|
|
20230620,164100,3773327520,2150,2150,2150,2150,0
|
|
20230620,164000,3773327520,2150,2150,2150,2150,0
|
|
20230620,163900,3773327520,2150,2150,2150,2150,0
|
|
20230620,163800,3773327520,2150,2150,2150,2150,0
|
|
20230620,163700,3773327520,2150,2150,2150,2150,0
|
|
20230620,163600,3773327520,2150,2150,2150,2150,0
|
|
20230620,163500,3773327520,2150,2150,2150,2150,0
|
|
20230620,163400,3773327520,2150,2150,2150,2150,0
|
|
20230620,163300,3773327520,2150,2150,2150,2150,0
|
|
20230620,163200,3773327520,2150,2150,2150,2150,0
|
|
20230620,163100,3773327520,2150,2150,2150,2150,0
|
|
20230620,163000,3773327520,2150,2150,2150,2150,0
|
|
20230620,162900,3773327520,2150,2150,2150,2150,0
|
|
20230620,162800,3773327520,2150,2150,2150,2150,0
|
|
20230620,162700,3773327520,2150,2150,2150,2150,0
|
|
20230620,162600,3773327520,2150,2150,2150,2150,0
|
|
20230620,162500,3773327520,2150,2150,2150,2150,0
|
|
20230620,162400,3773327520,2150,2150,2150,2150,0
|
|
20230620,162300,3773327520,2150,2150,2150,2150,0
|
|
20230620,162200,3773327520,2150,2150,2150,2150,0
|
|
20230620,162100,3773327520,2150,2150,2150,2150,0
|
|
20230620,162000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,161900,3773327520,2150,2150,2150,2150,0
|
|
20230620,161800,3773327520,2150,2150,2150,2150,0
|
|
20230620,161700,3773327520,2150,2150,2150,2150,0
|
|
20230620,161600,3773327520,2150,2150,2150,2150,0
|
|
20230620,161500,3773327520,2150,2150,2150,2150,0
|
|
20230620,161400,3773327520,2150,2150,2150,2150,0
|
|
20230620,161300,3773327520,2150,2150,2150,2150,0
|
|
20230620,161200,3773327520,2150,2150,2150,2150,0
|
|
20230620,161100,3773327520,2150,2150,2150,2150,0
|
|
20230620,161000,3773327520,2150,2150,2150,2150,0
|
|
20230620,160900,3773327520,2150,2150,2150,2150,0
|
|
20230620,160800,3773327520,2150,2150,2150,2150,0
|
|
20230620,160700,3773327520,2150,2150,2150,2150,0
|
|
20230620,160600,3773327520,2150,2150,2150,2150,0
|
|
20230620,160500,3773327520,2150,2150,2150,2150,0
|
|
20230620,160400,3773327520,2150,2150,2150,2150,0
|
|
20230620,160300,3773327520,2150,2150,2150,2150,0
|
|
20230620,160200,3773327520,2150,2150,2150,2150,0
|
|
20230620,160100,3773327520,2150,2150,2150,2150,0
|
|
20230620,160000,3773327520,2150,2150,2150,2150,0
|
|
20230620,155900,3773327520,2150,2150,2150,2150,0
|
|
20230620,155800,3773327520,2150,2150,2150,2150,0
|
|
20230620,155700,3773327520,2150,2150,2150,2150,0
|
|
20230620,155600,3773327520,2150,2150,2150,2150,0
|
|
20230620,155500,3773327520,2150,2150,2150,2150,0
|
|
20230620,155400,3773327520,2150,2150,2150,2150,0
|
|
20230620,155300,3773327520,2150,2150,2150,2150,0
|
|
20230620,155200,3773327520,2150,2150,2150,2150,0
|
|
20230620,155100,3773327520,2150,2150,2150,2150,0
|
|
20230620,155000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,154900,3773327520,2150,2150,2150,2150,0
|
|
20230620,154800,3773327520,2150,2150,2150,2150,0
|
|
20230620,154700,3773327520,2150,2150,2150,2150,0
|
|
20230620,154600,3773327520,2150,2150,2150,2150,0
|
|
20230620,154500,3773327520,2150,2150,2150,2150,0
|
|
20230620,154400,3773327520,2150,2150,2150,2150,0
|
|
20230620,154300,3773327520,2150,2150,2150,2150,0
|
|
20230620,154200,3773327520,2150,2150,2150,2150,0
|
|
20230620,154100,3773327520,2150,2150,2150,2150,0
|
|
20230620,154000,3773327520,2150,2150,2150,2150,0
|
|
20230620,153900,3773327520,2150,2150,2150,2150,0
|
|
20230620,153800,3773327520,2150,2150,2150,2150,0
|
|
20230620,153700,3773327520,2150,2150,2150,2150,0
|
|
20230620,153600,3773327520,2150,2150,2150,2150,0
|
|
20230620,153500,3773327520,2150,2150,2150,2150,0
|
|
20230620,153400,3773327520,2150,2150,2150,2150,0
|
|
20230620,153300,3773327520,2150,2150,2150,2150,0
|
|
20230620,153200,3773327520,2150,2150,2150,2150,0
|
|
20230620,153100,3773327520,2150,2150,2150,2150,0
|
|
20230620,153000,3773327520,2150,2150,2150,2150,24724
|
|
20230620,152900,3720170920,2155,2155,2155,2155,0
|
|
20230620,152800,3720170920,2155,2155,2155,2155,0
|
|
20230620,152700,3720170920,2155,2155,2155,2155,0
|
|
20230620,152600,3720170920,2155,2155,2155,2155,0
|
|
20230620,152500,3720170920,2155,2155,2155,2155,0
|
|
20230620,152400,3720170920,2155,2155,2155,2155,0
|
|
20230620,152300,3720170920,2155,2155,2155,2155,0
|
|
20230620,152200,3720170920,2155,2155,2155,2155,0
|
|
20230620,152100,3720170920,2155,2155,2155,2155,0
|
|
20230620,152000,3720170920,2155,2155,2155,2155,0
|
|
20230620,151900,3720170920,2155,2150,2155,2150,20795
|
|
20230620,151800,3675439575,2155,2150,2155,2150,559
|
|
20230620,151700,3674237705,2150,2150,2150,2150,1744
|
|
20230620,151600,3670488105,2150,2150,2155,2150,619
|
|
20230620,151500,3669156245,2150,2155,2155,2145,1507
|
|
20230620,151400,3665913855,2155,2155,2155,2150,7756
|
|
20230620,151300,3649205705,2150,2150,2150,2150,8835
|
|
20230620,151200,3630210455,2150,2150,2150,2150,14
|
|
20230620,151100,3630180355,2145,2145,2150,2145,2440
|
|
20230620,151000,3624940705,2145,2150,2150,2145,2198
|
|
20230620,150900,3620215440,2150,2150,2150,2145,496
|
|
20230620,150800,3619151510,2150,2145,2150,2145,1004
|
|
20230620,150700,3616997915,2145,2145,2145,2145,0
|
|
20230620,150600,3616997915,2145,2150,2150,2145,3144
|
|
20230620,150500,3610238540,2150,2150,2150,2150,3692
|
|
20230620,150400,3602300740,2155,2155,2155,2150,2052
|
|
20230620,150300,3597888930,2150,2150,2155,2150,3895
|
|
20230620,150200,3589512160,2150,2155,2155,2150,752
|
|
20230620,150100,3587895345,2155,2155,2155,2155,147
|
|
20230620,150000,3587578560,2155,2150,2155,2150,6543
|
|
20230620,145900,3573511105,2150,2150,2150,2150,94
|
|
20230620,145800,3573309005,2150,2145,2150,2145,3043
|
|
20230620,145700,3566770105,2145,2145,2145,2145,0
|
|
20230620,145600,3566770105,2145,2155,2155,2145,709
|
|
20230620,145500,3565249280,2145,2150,2150,2145,979
|
|
20230620,145400,3563148800,2150,2150,2150,2150,525
|
|
20230620,145300,3562020050,2150,2145,2150,2145,3490
|
|
20230620,145200,3554531550,2150,2150,2150,2145,5878
|
|
20230620,145100,3541905625,2150,2150,2150,2145,10487
|
|
20230620,145000,3519362625,2150,2145,2150,2145,756
|
|
20230620,144900,3517737230,2145,2150,2150,2145,754
|
|
20230620,144800,3516119880,2150,2150,2150,2150,100
|
|
20230620,144700,3515904880,2150,2150,2150,2145,837
|
|
20230620,144600,3514108995,2150,2150,2150,2150,1279
|
|
20230620,144500,3511359145,2150,2150,2150,2150,744
|
|
20230620,144400,3509759545,2150,2150,2150,2150,1683
|
|
20230620,144300,3506141095,2150,2150,2150,2150,1437
|
|
20230620,144200,3503051545,2150,2150,2150,2145,1501
|
|
20230620,144100,3499826895,2150,2145,2150,2145,2402
|
|
20230620,144000,3494664605,2145,2145,2150,2145,1052
|
|
20230620,143900,3492402840,2150,2150,2150,2150,37
|
|
20230620,143800,3492323290,2150,2155,2155,2150,1103
|
|
20230620,143700,3489948825,2155,2155,2155,2145,356
|
|
20230620,143600,3489185140,2150,2145,2155,2145,8855
|
|
20230620,143500,3470150110,2145,2145,2145,2140,5836
|
|
20230620,143400,3457637575,2145,2145,2145,2145,3203
|
|
20230620,143300,3450767140,2145,2150,2150,2145,1001
|
|
20230620,143200,3448619990,2145,2145,2145,2145,12989
|
|
20230620,143100,3420758585,2145,2145,2145,2140,256
|
|
20230620,143000,3420210715,2145,2140,2145,2140,714
|
|
20230620,142900,3418679755,2140,2145,2145,2140,1047
|
|
20230620,142800,3416438940,2145,2145,2150,2145,6706
|
|
20230620,142700,3402054065,2145,2145,2145,2145,634
|
|
20230620,142600,3400694135,2145,2145,2145,2145,2290
|
|
20230620,142500,3395782085,2145,2145,2145,2145,1080
|
|
20230620,142400,3393465485,2145,2145,2145,2140,8708
|
|
20230620,142300,3374829750,2145,2145,2145,2140,5515
|
|
20230620,142200,3363025075,2145,2145,2145,2145,132
|
|
20230620,142100,3362741935,2150,2145,2150,2145,31
|
|
20230620,142000,3362675435,2140,2145,2145,2140,10764
|
|
20230620,141900,3339635305,2145,2145,2145,2145,1259
|
|
20230620,141800,3336934750,2145,2145,2145,2140,4001
|
|
20230620,141700,3328357605,2150,2150,2150,2150,105
|
|
20230620,141600,3328131855,2150,2145,2150,2145,400
|
|
20230620,141500,3327273355,2150,2150,2150,2145,757
|
|
20230620,141400,3325647300,2145,2150,2150,2145,500
|
|
20230620,141300,3324573300,2150,2150,2150,2150,1690
|
|
20230620,141200,3320939800,2150,2145,2150,2145,130
|
|
20230620,141100,3320660350,2145,2145,2145,2145,629
|
|
20230620,141000,3319311145,2145,2145,2145,2145,2001
|
|
20230620,140900,3315019000,2145,2145,2145,2145,426
|
|
20230620,140800,3314105230,2145,2145,2145,2145,24
|
|
20230620,140700,3314053750,2145,2145,2145,2145,551
|
|
20230620,140600,3312871855,2145,2145,2145,2145,444
|
|
20230620,140500,3311919475,2145,2145,2145,2145,836
|
|
20230620,140400,3310126255,2145,2145,2145,2145,100
|
|
20230620,140300,3309911755,2145,2145,2150,2145,2205
|
|
20230620,140200,3305177030,2145,2145,2145,2145,1000
|
|
20230620,140100,3303032030,2145,2145,2150,2145,3031
|
|
20230620,140000,3296530530,2145,2150,2150,2145,3801
|
|
20230620,135900,3288376885,2150,2145,2150,2145,38
|
|
20230620,135800,3288295215,2150,2150,2150,2150,1
|
|
20230620,135700,3288293065,2145,2145,2150,2145,230
|
|
20230620,135600,3287799710,2145,2145,2145,2145,7000
|
|
20230620,135500,3272784710,2150,2150,2150,2150,4599
|
|
20230620,135400,3262896860,2150,2150,2150,2150,401
|
|
20230620,135300,3262034710,2150,2150,2150,2150,0
|
|
20230620,135200,3262034710,2150,2150,2150,2150,302
|
|
20230620,135100,3261385410,2150,2145,2150,2145,2340
|
|
20230620,135000,3256356400,2145,2150,2150,2145,100
|
|
20230620,134900,3256141520,2150,2155,2155,2150,18
|
|
20230620,134800,3256102795,2155,2145,2155,2145,2694
|
|
20230620,134700,3250314020,2145,2145,2145,2145,61
|
|
20230620,134600,3250183175,2145,2150,2150,2145,5016
|
|
20230620,134500,3239398780,2155,2155,2155,2155,1513
|
|
20230620,134400,3236138265,2155,2155,2155,2155,491
|
|
20230620,134300,3235080160,2155,2150,2155,2150,1546
|
|
20230620,134200,3231755485,2150,2155,2155,2150,105
|
|
20230620,134100,3231529710,2155,2155,2155,2155,1108
|
|
20230620,134000,3229141970,2160,2155,2160,2150,6221
|
|
20230620,133900,3215766385,2155,2155,2155,2155,1113
|
|
20230620,133800,3213367870,2155,2150,2155,2150,365
|
|
20230620,133700,3212583115,2155,2155,2155,2155,4
|
|
20230620,133600,3212574495,2150,2155,2155,2150,1531
|
|
20230620,133500,3209282325,2155,2155,2155,2155,10
|
|
20230620,133400,3209260775,2155,2155,2155,2155,25
|
|
20230620,133300,3209206900,2155,2145,2155,2145,1503
|
|
20230620,133200,3205975445,2145,2145,2145,2145,155
|
|
20230620,133100,3205642970,2145,2150,2155,2145,11602
|
|
20230620,133000,3180650845,2150,2150,2150,2150,95
|
|
20230620,132900,3180446595,2150,2145,2150,2145,101
|
|
20230620,132800,3180229450,2150,2150,2150,2150,11
|
|
20230620,132700,3180205800,2150,2145,2150,2145,6566
|
|
20230620,132600,3166116730,2145,2155,2155,2145,466
|
|
20230620,132500,3165115020,2155,2150,2155,2150,1514
|
|
20230620,132400,3161859850,2150,2150,2150,2150,2500
|
|
20230620,132300,3156484850,2155,2155,2155,2155,891
|
|
20230620,132200,3154564745,2155,2150,2155,2150,49
|
|
20230620,132100,3154459305,2150,2150,2150,2150,456
|
|
20230620,132000,3153478905,2150,2150,2150,2150,457
|
|
20230620,131900,3152496355,2150,2150,2155,2150,207
|
|
20230620,131800,3152050455,2150,2150,2150,2145,7074
|
|
20230620,131700,3136869650,2150,2150,2150,2150,133
|
|
20230620,131600,3136583700,2150,2150,2150,2150,1200
|
|
20230620,131500,3134003700,2150,2155,2155,2150,2200
|
|
20230620,131400,3129273200,2150,2155,2155,2150,1063
|
|
20230620,131300,3126987625,2155,2155,2155,2155,336
|
|
20230620,131200,3126263545,2150,2150,2150,2150,1124
|
|
20230620,131100,3123846945,2150,2150,2150,2150,1378
|
|
20230620,131000,3120884245,2150,2155,2155,2150,2445
|
|
20230620,130900,3115619520,2155,2155,2155,2155,241
|
|
20230620,130800,3115100165,2155,2150,2155,2150,8820
|
|
20230620,130700,3096134665,2150,2145,2150,2145,3278
|
|
20230620,130600,3089088615,2145,2150,2150,2145,3230
|
|
20230620,130500,3082156165,2150,2150,2150,2150,205
|
|
20230620,130400,3081715415,2150,2150,2150,2145,157
|
|
20230620,130300,3081378175,2145,2145,2150,2145,114
|
|
20230620,130200,3081133450,2145,2140,2145,2140,11
|
|
20230620,130100,3081109860,2150,2145,2150,2145,162
|
|
20230620,130000,3080761820,2145,2145,2145,2145,738
|
|
20230620,125900,3079178810,2145,2150,2150,2145,21
|
|
20230620,125800,3079133760,2150,2150,2150,2150,201
|
|
20230620,125700,3078701610,2150,2150,2150,2150,530
|
|
20230620,125600,3077562110,2150,2145,2150,2140,6990
|
|
20230620,125500,3062571260,2140,2145,2145,2140,1076
|
|
20230620,125400,3060263565,2140,2145,2145,2140,2030
|
|
20230620,125300,3055909365,2140,2140,2140,2140,262
|
|
20230620,125200,3055348685,2140,2140,2140,2140,2221
|
|
20230620,125100,3050595745,2140,2145,2145,2140,685
|
|
20230620,125000,3049129835,2140,2145,2145,2140,263
|
|
20230620,124900,3048567010,2140,2145,2145,2140,4915
|
|
20230620,124800,3038024340,2145,2145,2145,2145,345
|
|
20230620,124700,3037284315,2145,2140,2145,2140,9580
|
|
20230620,124600,3016735815,2140,2140,2140,2140,397
|
|
20230620,124500,3015886235,2145,2140,2145,2130,36000
|
|
20230620,124400,2939024825,2140,2140,2145,2140,1079
|
|
20230620,124300,2936715760,2145,2145,2145,2145,16
|
|
20230620,124200,2936681440,2140,2140,2140,2140,717
|
|
20230620,124100,2935147060,2145,2145,2145,2145,6
|
|
20230620,124000,2935134190,2140,2135,2140,2135,9906
|
|
20230620,123900,2913938125,2140,2140,2140,2130,10179
|
|
20230620,123800,2892199035,2140,2135,2140,2135,320
|
|
20230620,123700,2891515795,2135,2140,2140,2135,274
|
|
20230620,123600,2890930565,2140,2140,2140,2135,3151
|
|
20230620,123500,2884203150,2140,2135,2140,2135,16
|
|
20230620,123400,2884168985,2135,2135,2135,2130,5677
|
|
20230620,123300,2872061545,2140,2135,2140,2135,5136
|
|
20230620,123200,2861095605,2135,2140,2140,2135,2007
|
|
20230620,123100,2856810645,2135,2135,2140,2135,952
|
|
20230620,123000,2854775625,2140,2135,2140,2135,31
|
|
20230620,122900,2854709435,2135,2135,2140,2135,2336
|
|
20230620,122800,2849722070,2135,2140,2140,2135,95
|
|
20230620,122700,2849518795,2140,2135,2140,2130,878
|
|
20230620,122600,2847644435,2135,2135,2135,2135,64
|
|
20230620,122500,2847507795,2135,2140,2140,2135,3074
|
|
20230620,122400,2840944705,2140,2135,2140,2135,310
|
|
20230620,122300,2840281355,2135,2135,2135,2130,869
|
|
20230620,122200,2838426045,2130,2135,2140,2130,2425
|
|
20230620,122100,2833250760,2140,2140,2140,2140,2
|
|
20230620,122000,2833246480,2135,2135,2135,2135,2362
|
|
20230620,121900,2828203610,2135,2140,2140,2135,2
|
|
20230620,121800,2828199335,2140,2135,2140,2135,4201
|
|
20230620,121700,2819230195,2135,2135,2135,2135,2209
|
|
20230620,121600,2814513980,2140,2140,2140,2135,17
|
|
20230620,121500,2814477605,2135,2140,2140,2135,51
|
|
20230620,121400,2814368470,2135,2135,2135,2135,4050
|
|
20230620,121300,2805721720,2135,2135,2135,2135,490
|
|
20230620,121200,2804675570,2140,2135,2140,2135,76
|
|
20230620,121100,2804512985,2135,2135,2135,2135,5
|
|
20230620,121000,2804502310,2135,2140,2140,2135,1285
|
|
20230620,120900,2801758415,2140,2140,2140,2135,1136
|
|
20230620,120800,2799327575,2135,2135,2135,2135,1212
|
|
20230620,120700,2796739955,2135,2135,2140,2135,2046
|
|
20230620,120600,2792362525,2135,2140,2140,2135,301
|
|
20230620,120500,2791719885,2140,2135,2140,2135,4404
|
|
20230620,120400,2782317340,2135,2135,2135,2135,270
|
|
20230620,120300,2781740890,2135,2135,2135,2135,60
|
|
20230620,120200,2781612790,2135,2135,2135,2135,4500
|
|
20230620,120100,2772005290,2135,2140,2140,2135,501
|
|
20230620,120000,2770935650,2140,2140,2140,2140,146
|
|
20230620,115900,2770623210,2140,2140,2140,2140,3
|
|
20230620,115800,2770616790,2135,2140,2140,2135,1028
|
|
20230620,115700,2768421720,2140,2140,2140,2140,11
|
|
20230620,115600,2768398180,2130,2140,2140,2130,9148
|
|
20230620,115500,2748903690,2140,2135,2140,2135,8248
|
|
20230620,115400,2731266325,2135,2135,2135,2135,1941
|
|
20230620,115300,2727122290,2135,2135,2135,2135,452
|
|
20230620,115200,2726157270,2135,2135,2135,2135,813
|
|
20230620,115100,2724421515,2140,2140,2140,2140,106
|
|
20230620,115000,2724194675,2140,2140,2140,2140,350
|
|
20230620,114900,2723445675,2140,2140,2140,2130,1668
|
|
20230620,114800,2719886780,2140,2135,2140,2130,4703
|
|
20230620,114700,2709847365,2135,2130,2135,2130,2280
|
|
20230620,114600,2704990390,2135,2135,2135,2135,201
|
|
20230620,114500,2704561255,2135,2135,2135,2135,2935
|
|
20230620,114400,2698295030,2135,2140,2140,2130,10175
|
|
20230620,114300,2676607200,2140,2140,2140,2135,1003
|
|
20230620,114200,2674465565,2140,2140,2140,2140,193
|
|
20230620,114100,2674052545,2140,2135,2140,2135,868
|
|
20230620,114000,2672199100,2135,2140,2140,2135,3492
|
|
20230620,113900,2664727255,2140,2140,2140,2140,4144
|
|
20230620,113800,2655859095,2140,2140,2140,2140,426
|
|
20230620,113700,2654947455,2140,2140,2140,2140,815
|
|
20230620,113600,2653203355,2135,2140,2140,2135,1830
|
|
20230620,113500,2649294155,2140,2140,2140,2140,7
|
|
20230620,113400,2649279175,2140,2140,2140,2140,2
|
|
20230620,113300,2649274895,2140,2135,2140,2135,1102
|
|
20230620,113200,2646922115,2135,2130,2135,2130,11436
|
|
20230620,113100,2622507905,2130,2125,2130,2120,33065
|
|
20230620,113000,2552173235,2125,2130,2130,2125,10213
|
|
20230620,112900,2530468170,2130,2130,2135,2125,11401
|
|
20230620,112800,2506183910,2130,2135,2135,2130,2169
|
|
20230620,112700,2501559095,2135,2135,2135,2130,6679
|
|
20230620,112600,2487310805,2135,2130,2140,2130,31601
|
|
20230620,112500,2419956395,2135,2135,2135,2130,2361
|
|
20230620,112400,2414919130,2130,2135,2140,2130,5367
|
|
20230620,112300,2403460705,2135,2140,2140,2135,22997
|
|
20230620,112200,2354359550,2140,2140,2140,2135,755
|
|
20230620,112100,2352746855,2140,2140,2140,2135,1350
|
|
20230620,112000,2349858855,2135,2140,2140,2135,3256
|
|
20230620,111900,2342905890,2140,2140,2140,2140,82
|
|
20230620,111800,2342730410,2140,2140,2140,2135,582
|
|
20230620,111700,2341487445,2140,2135,2140,2135,4000
|
|
20230620,111600,2332944930,2135,2135,2135,2135,121
|
|
20230620,111500,2332686595,2135,2140,2140,2135,2521
|
|
20230620,111400,2327301705,2140,2140,2140,2140,1071
|
|
20230620,111300,2325009765,2140,2135,2140,2135,3698
|
|
20230620,111200,2317113930,2135,2135,2135,2130,2933
|
|
20230620,111100,2310852525,2135,2135,2135,2135,8416
|
|
20230620,111000,2292884365,2135,2135,2135,2135,14089
|
|
20230620,110900,2262804350,2135,2135,2135,2130,25054
|
|
20230620,110800,2209314595,2140,2145,2145,2140,7954
|
|
20230620,110700,2192292660,2145,2140,2145,2140,2862
|
|
20230620,110600,2186167870,2145,2140,2145,2140,10014
|
|
20230620,110500,2164737885,2140,2145,2145,2140,4308
|
|
20230620,110400,2155511865,2145,2145,2145,2140,1298
|
|
20230620,110300,2152730905,2145,2140,2145,2140,2954
|
|
20230620,110200,2146401705,2145,2145,2145,2140,5432
|
|
20230620,110100,2134766315,2145,2145,2145,2145,1351
|
|
20230620,110000,2131868420,2145,2145,2145,2140,4179
|
|
20230620,105900,2122914715,2140,2145,2145,2140,4395
|
|
20230620,105800,2113506940,2145,2145,2150,2140,1610
|
|
20230620,105700,2110058440,2150,2150,2150,2135,109655
|
|
20230620,105600,1875064020,2150,2150,2150,2150,29
|
|
20230620,105500,1875001670,2145,2150,2150,2145,4082
|
|
20230620,105400,1866225385,2150,2155,2155,2150,11771
|
|
20230620,105300,1840917560,2155,2155,2155,2155,151
|
|
20230620,105200,1840592155,2150,2155,2155,2150,53
|
|
20230620,105100,1840478040,2155,2150,2155,2150,3601
|
|
20230620,105000,1832731905,2155,2155,2155,2155,9
|
|
20230620,104900,1832712510,2155,2150,2155,2150,3450
|
|
20230620,104800,1825294955,2155,2150,2155,2150,3207
|
|
20230620,104700,1818399895,2145,2150,2150,2145,114
|
|
20230620,104600,1818155340,2150,2150,2150,2150,12809
|
|
20230620,104500,1790615990,2150,2160,2160,2150,2299
|
|
20230620,104400,1785665150,2160,2160,2160,2150,1410
|
|
20230620,104300,1782628555,2160,2155,2160,2150,1199
|
|
20230620,104200,1780042990,2150,2155,2155,2150,3377
|
|
20230620,104100,1772772290,2150,2150,2150,2150,2354
|
|
20230620,104000,1767711190,2155,2150,2155,2150,184
|
|
20230620,103900,1767315525,2150,2150,2150,2145,1624
|
|
20230620,103800,1763824175,2150,2150,2150,2145,2661
|
|
20230620,103700,1758103030,2150,2150,2150,2145,1932
|
|
20230620,103600,1753956385,2150,2150,2150,2150,377
|
|
20230620,103500,1753145835,2150,2150,2150,2150,2333
|
|
20230620,103400,1748129885,2150,2150,2150,2150,10278
|
|
20230620,103300,1726032185,2150,2150,2150,2150,1000
|
|
20230620,103200,1723882185,2150,2155,2155,2150,7406
|
|
20230620,103100,1707959010,2155,2150,2155,2150,5966
|
|
20230620,103000,1695132080,2155,2150,2155,2150,409
|
|
20230620,102900,1694251510,2150,2155,2155,2150,4203
|
|
20230620,102800,1685208545,2155,2150,2155,2150,7192
|
|
20230620,102700,1669740440,2150,2155,2155,2150,4312
|
|
20230620,102600,1660467280,2155,2155,2155,2150,2855
|
|
20230620,102500,1654317255,2155,2150,2155,2150,21
|
|
20230620,102400,1654272035,2155,2150,2155,2150,5
|
|
20230620,102300,1654261265,2155,2155,2155,2150,27464
|
|
20230620,102200,1595213625,2150,2155,2155,2150,814
|
|
20230620,102100,1593463405,2155,2155,2155,2150,1573
|
|
20230620,102000,1590074015,2155,2150,2160,2150,4988
|
|
20230620,101900,1579324805,2155,2155,2155,2150,6394
|
|
20230620,101800,1565560810,2150,2155,2155,2150,2054
|
|
20230620,101700,1561144660,2155,2160,2160,2150,2801
|
|
20230620,101600,1555109155,2155,2155,2155,2155,1092
|
|
20230620,101500,1552755895,2155,2155,2155,2150,8165
|
|
20230620,101400,1535191125,2150,2150,2155,2150,2285
|
|
20230620,101300,1530278235,2150,2155,2155,2150,6493
|
|
20230620,101200,1516308155,2155,2155,2155,2150,3753
|
|
20230620,101100,1508220580,2155,2160,2160,2155,26218
|
|
20230620,101000,1451720740,2155,2160,2160,2155,2664
|
|
20230620,100900,1445979745,2155,2160,2160,2155,941
|
|
20230620,100800,1443951520,2160,2160,2160,2160,19077
|
|
20230620,100700,1402745200,2160,2160,2160,2160,685
|
|
20230620,100600,1401265600,2160,2165,2165,2160,3760
|
|
20230620,100500,1393128450,2165,2165,2165,2165,540
|
|
20230620,100400,1391959350,2165,2165,2165,2160,303
|
|
20230620,100300,1391304855,2165,2165,2165,2165,166
|
|
20230620,100200,1390945465,2160,2160,2160,2160,719
|
|
20230620,100100,1389392425,2165,2165,2165,2160,8866
|
|
20230620,100000,1370204560,2165,2160,2165,2160,3956
|
|
20230620,095900,1361659050,2160,2160,2165,2160,17344
|
|
20230620,095800,1324196000,2160,2165,2165,2160,1154
|
|
20230620,095700,1321703345,2160,2165,2165,2160,803
|
|
20230620,095600,1319965035,2160,2165,2165,2160,1223
|
|
20230620,095500,1317317715,2165,2165,2165,2165,3042
|
|
20230620,095400,1310731785,2165,2160,2165,2160,1731
|
|
20230620,095300,1306991270,2160,2165,2165,2160,13802
|
|
20230620,095200,1277153615,2165,2165,2165,2165,201
|
|
20230620,095100,1276718450,2165,2165,2165,2160,1836
|
|
20230620,095000,1272747600,2165,2165,2165,2165,1039
|
|
20230620,094900,1270498165,2165,2165,2165,2165,2603
|
|
20230620,094800,1264862670,2165,2170,2170,2165,1649
|
|
20230620,094700,1261292505,2170,2165,2170,2165,7516
|
|
20230620,094600,1245014625,2165,2160,2170,2160,5955
|
|
20230620,094500,1232122225,2165,2165,2165,2160,5169
|
|
20230620,094400,1220936595,2160,2160,2170,2155,20686
|
|
20230620,094300,1176231615,2160,2170,2175,2160,20460
|
|
20230620,094200,1131944015,2175,2165,2175,2165,21084
|
|
20230620,094100,1086163660,2175,2165,2180,2165,26097
|
|
20230620,094000,1029478810,2165,2165,2170,2155,11722
|
|
20230620,093900,1004131685,2155,2155,2165,2155,11823
|
|
20230620,093800,978606360,2155,2155,2155,2155,3357
|
|
20230620,093700,971372025,2155,2155,2155,2150,7301
|
|
20230620,093600,955638885,2155,2160,2160,2155,13633
|
|
20230620,093500,926256975,2160,2155,2160,2155,237
|
|
20230620,093400,925746170,2155,2160,2160,2155,4468
|
|
20230620,093300,916108790,2160,2155,2160,2150,7416
|
|
20230620,093200,900128795,2155,2155,2160,2150,7026
|
|
20230620,093100,885013090,2155,2155,2155,2150,4485
|
|
20230620,093000,875350570,2155,2150,2155,2150,3608
|
|
20230620,092900,867587825,2150,2155,2155,2150,3163
|
|
20230620,092800,860772575,2155,2155,2155,2150,4888
|
|
20230620,092700,850256995,2155,2155,2155,2150,23064
|
|
20230620,092600,800663050,2155,2155,2155,2155,6452
|
|
20230620,092500,786758990,2155,2155,2155,2150,5493
|
|
20230620,092400,774929730,2155,2160,2160,2155,969
|
|
20230620,092300,772841515,2155,2150,2160,2150,37651
|
|
20230620,092200,691727165,2150,2155,2155,2150,12243
|
|
20230620,092100,665397935,2155,2155,2155,2150,12064
|
|
20230620,092000,639403015,2155,2155,2155,2150,14439
|
|
20230620,091900,608295220,2155,2155,2155,2150,20198
|
|
20230620,091800,564849560,2150,2155,2155,2150,32505
|
|
20230620,091700,494930940,2155,2155,2160,2155,4695
|
|
20230620,091600,484811695,2160,2155,2160,2155,7683
|
|
20230620,091500,468254250,2155,2160,2160,2155,11727
|
|
20230620,091400,442958380,2155,2160,2160,2155,27147
|
|
20230620,091300,384434685,2160,2160,2160,2155,10217
|
|
20230620,091200,362415050,2155,2165,2165,2155,29008
|
|
20230620,091100,299774530,2160,2165,2170,2160,10008
|
|
20230620,091000,278140210,2165,2175,2175,2165,23311
|
|
20230620,090900,227638420,2175,2175,2175,2165,14703
|
|
20230620,090800,195732825,2175,2180,2185,2170,11626
|
|
20230620,090700,170449940,2185,2180,2185,2180,21878
|
|
20230620,090600,122740670,2185,2185,2190,2180,9494
|
|
20230620,090500,102020730,2185,2185,2190,2180,8331
|
|
20230620,090400,83848115,2180,2185,2185,2180,14030
|
|
20230620,090300,53201270,2185,2185,2195,2185,840
|
|
20230620,090200,51360220,2190,2185,2190,2180,2001
|
|
20230620,090100,46990485,2185,2200,2200,2185,2774
|
|
20230620,090000,40927040,2190,2200,2205,2190,18619
|