671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,200700,4159759540,2130,2130,2130,2130,0
|
|
20230623,200600,4159759540,2130,2130,2130,2130,0
|
|
20230623,200500,4159759540,2130,2130,2130,2130,0
|
|
20230623,200400,4159759540,2130,2130,2130,2130,0
|
|
20230623,200300,4159759540,2130,2130,2130,2130,0
|
|
20230623,200200,4159759540,2130,2130,2130,2130,0
|
|
20230623,200100,4159759540,2130,2130,2130,2130,0
|
|
20230623,200000,4159759540,2130,2130,2130,2130,0
|
|
20230623,195900,4159759540,2130,2130,2130,2130,0
|
|
20230623,195800,4159759540,2130,2130,2130,2130,0
|
|
20230623,195700,4159759540,2130,2130,2130,2130,0
|
|
20230623,195600,4159759540,2130,2130,2130,2130,0
|
|
20230623,195500,4159759540,2130,2130,2130,2130,0
|
|
20230623,195400,4159759540,2130,2130,2130,2130,0
|
|
20230623,195300,4159759540,2130,2130,2130,2130,0
|
|
20230623,195200,4159759540,2130,2130,2130,2130,0
|
|
20230623,195100,4159759540,2130,2130,2130,2130,0
|
|
20230623,195000,4159759540,2130,2130,2130,2130,0
|
|
20230623,194900,4159759540,2130,2130,2130,2130,0
|
|
20230623,194800,4159759540,2130,2130,2130,2130,0
|
|
20230623,194700,4159759540,2130,2130,2130,2130,0
|
|
20230623,194600,4159759540,2130,2130,2130,2130,0
|
|
20230623,194500,4159759540,2130,2130,2130,2130,0
|
|
20230623,194400,4159759540,2130,2130,2130,2130,0
|
|
20230623,194300,4159759540,2130,2130,2130,2130,0
|
|
20230623,194200,4159759540,2130,2130,2130,2130,0
|
|
20230623,194100,4159759540,2130,2130,2130,2130,0
|
|
20230623,194000,4159759540,2130,2130,2130,2130,0
|
|
20230623,193900,4159759540,2130,2130,2130,2130,0
|
|
20230623,193800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,193700,4159759540,2130,2130,2130,2130,0
|
|
20230623,193600,4159759540,2130,2130,2130,2130,0
|
|
20230623,193500,4159759540,2130,2130,2130,2130,0
|
|
20230623,193400,4159759540,2130,2130,2130,2130,0
|
|
20230623,193300,4159759540,2130,2130,2130,2130,0
|
|
20230623,193200,4159759540,2130,2130,2130,2130,0
|
|
20230623,193100,4159759540,2130,2130,2130,2130,0
|
|
20230623,193000,4159759540,2130,2130,2130,2130,0
|
|
20230623,192900,4159759540,2130,2130,2130,2130,0
|
|
20230623,192800,4159759540,2130,2130,2130,2130,0
|
|
20230623,192700,4159759540,2130,2130,2130,2130,0
|
|
20230623,192600,4159759540,2130,2130,2130,2130,0
|
|
20230623,192500,4159759540,2130,2130,2130,2130,0
|
|
20230623,192400,4159759540,2130,2130,2130,2130,0
|
|
20230623,192300,4159759540,2130,2130,2130,2130,0
|
|
20230623,192200,4159759540,2130,2130,2130,2130,0
|
|
20230623,192100,4159759540,2130,2130,2130,2130,0
|
|
20230623,192000,4159759540,2130,2130,2130,2130,0
|
|
20230623,191900,4159759540,2130,2130,2130,2130,0
|
|
20230623,191800,4159759540,2130,2130,2130,2130,0
|
|
20230623,191700,4159759540,2130,2130,2130,2130,0
|
|
20230623,191600,4159759540,2130,2130,2130,2130,0
|
|
20230623,191500,4159759540,2130,2130,2130,2130,0
|
|
20230623,191400,4159759540,2130,2130,2130,2130,0
|
|
20230623,191300,4159759540,2130,2130,2130,2130,0
|
|
20230623,191200,4159759540,2130,2130,2130,2130,0
|
|
20230623,191100,4159759540,2130,2130,2130,2130,0
|
|
20230623,191000,4159759540,2130,2130,2130,2130,0
|
|
20230623,190900,4159759540,2130,2130,2130,2130,0
|
|
20230623,190800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,190700,4159759540,2130,2130,2130,2130,0
|
|
20230623,190600,4159759540,2130,2130,2130,2130,0
|
|
20230623,190500,4159759540,2130,2130,2130,2130,0
|
|
20230623,190400,4159759540,2130,2130,2130,2130,0
|
|
20230623,190300,4159759540,2130,2130,2130,2130,0
|
|
20230623,190200,4159759540,2130,2130,2130,2130,0
|
|
20230623,190100,4159759540,2130,2130,2130,2130,0
|
|
20230623,190000,4159759540,2130,2130,2130,2130,0
|
|
20230623,185900,4159759540,2130,2130,2130,2130,0
|
|
20230623,185800,4159759540,2130,2130,2130,2130,0
|
|
20230623,185700,4159759540,2130,2130,2130,2130,0
|
|
20230623,185600,4159759540,2130,2130,2130,2130,0
|
|
20230623,185500,4159759540,2130,2130,2130,2130,0
|
|
20230623,185400,4159759540,2130,2130,2130,2130,0
|
|
20230623,185300,4159759540,2130,2130,2130,2130,0
|
|
20230623,185200,4159759540,2130,2130,2130,2130,0
|
|
20230623,185100,4159759540,2130,2130,2130,2130,0
|
|
20230623,185000,4159759540,2130,2130,2130,2130,0
|
|
20230623,184900,4159759540,2130,2130,2130,2130,0
|
|
20230623,184800,4159759540,2130,2130,2130,2130,0
|
|
20230623,184700,4159759540,2130,2130,2130,2130,0
|
|
20230623,184600,4159759540,2130,2130,2130,2130,0
|
|
20230623,184500,4159759540,2130,2130,2130,2130,0
|
|
20230623,184400,4159759540,2130,2130,2130,2130,0
|
|
20230623,184300,4159759540,2130,2130,2130,2130,0
|
|
20230623,184200,4159759540,2130,2130,2130,2130,0
|
|
20230623,184100,4159759540,2130,2130,2130,2130,0
|
|
20230623,184000,4159759540,2130,2130,2130,2130,0
|
|
20230623,183900,4159759540,2130,2130,2130,2130,0
|
|
20230623,183800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,183700,4159759540,2130,2130,2130,2130,0
|
|
20230623,183600,4159759540,2130,2130,2130,2130,0
|
|
20230623,183500,4159759540,2130,2130,2130,2130,0
|
|
20230623,183400,4159759540,2130,2130,2130,2130,0
|
|
20230623,183300,4159759540,2130,2130,2130,2130,0
|
|
20230623,183200,4159759540,2130,2130,2130,2130,0
|
|
20230623,183100,4159759540,2130,2130,2130,2130,0
|
|
20230623,183000,4159759540,2130,2130,2130,2130,0
|
|
20230623,182900,4159759540,2130,2130,2130,2130,0
|
|
20230623,182800,4159759540,2130,2130,2130,2130,0
|
|
20230623,182700,4159759540,2130,2130,2130,2130,0
|
|
20230623,182600,4159759540,2130,2130,2130,2130,0
|
|
20230623,182500,4159759540,2130,2130,2130,2130,0
|
|
20230623,182400,4159759540,2130,2130,2130,2130,0
|
|
20230623,182300,4159759540,2130,2130,2130,2130,0
|
|
20230623,182200,4159759540,2130,2130,2130,2130,0
|
|
20230623,182100,4159759540,2130,2130,2130,2130,0
|
|
20230623,182000,4159759540,2130,2130,2130,2130,0
|
|
20230623,181900,4159759540,2130,2130,2130,2130,0
|
|
20230623,181800,4159759540,2130,2130,2130,2130,0
|
|
20230623,181700,4159759540,2130,2130,2130,2130,0
|
|
20230623,181600,4159759540,2130,2130,2130,2130,0
|
|
20230623,181500,4159759540,2130,2130,2130,2130,0
|
|
20230623,181400,4159759540,2130,2130,2130,2130,0
|
|
20230623,181300,4159759540,2130,2130,2130,2130,0
|
|
20230623,181200,4159759540,2130,2130,2130,2130,0
|
|
20230623,181100,4159759540,2130,2130,2130,2130,0
|
|
20230623,181000,4159759540,2130,2130,2130,2130,0
|
|
20230623,180900,4159759540,2130,2130,2130,2130,0
|
|
20230623,180800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,180700,4159759540,2130,2130,2130,2130,0
|
|
20230623,180600,4159759540,2130,2130,2130,2130,0
|
|
20230623,180500,4159759540,2130,2130,2130,2130,0
|
|
20230623,180400,4159759540,2130,2130,2130,2130,0
|
|
20230623,180300,4159759540,2130,2130,2130,2130,0
|
|
20230623,180200,4159759540,2130,2130,2130,2130,0
|
|
20230623,180100,4159759540,2130,2130,2130,2130,0
|
|
20230623,180000,4159759540,2130,2130,2130,2130,0
|
|
20230623,175900,4159759540,2130,2130,2130,2130,0
|
|
20230623,175800,4159759540,2130,2130,2130,2130,0
|
|
20230623,175700,4159759540,2130,2130,2130,2130,0
|
|
20230623,175600,4159759540,2130,2130,2130,2130,0
|
|
20230623,175500,4159759540,2130,2130,2130,2130,0
|
|
20230623,175400,4159759540,2130,2130,2130,2130,0
|
|
20230623,175300,4159759540,2130,2130,2130,2130,0
|
|
20230623,175200,4159759540,2130,2130,2130,2130,0
|
|
20230623,175100,4159759540,2130,2130,2130,2130,0
|
|
20230623,175000,4159759540,2130,2130,2130,2130,0
|
|
20230623,174900,4159759540,2130,2130,2130,2130,0
|
|
20230623,174800,4159759540,2130,2130,2130,2130,0
|
|
20230623,174700,4159759540,2130,2130,2130,2130,0
|
|
20230623,174600,4159759540,2130,2130,2130,2130,0
|
|
20230623,174500,4159759540,2130,2130,2130,2130,0
|
|
20230623,174400,4159759540,2130,2130,2130,2130,0
|
|
20230623,174300,4159759540,2130,2130,2130,2130,0
|
|
20230623,174200,4159759540,2130,2130,2130,2130,0
|
|
20230623,174100,4159759540,2130,2130,2130,2130,0
|
|
20230623,174000,4159759540,2130,2130,2130,2130,0
|
|
20230623,173900,4159759540,2130,2130,2130,2130,0
|
|
20230623,173800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,173700,4159759540,2130,2130,2130,2130,0
|
|
20230623,173600,4159759540,2130,2130,2130,2130,0
|
|
20230623,173500,4159759540,2130,2130,2130,2130,0
|
|
20230623,173400,4159759540,2130,2130,2130,2130,0
|
|
20230623,173300,4159759540,2130,2130,2130,2130,0
|
|
20230623,173200,4159759540,2130,2130,2130,2130,0
|
|
20230623,173100,4159759540,2130,2130,2130,2130,0
|
|
20230623,173000,4159759540,2130,2130,2130,2130,0
|
|
20230623,172900,4159759540,2130,2130,2130,2130,0
|
|
20230623,172800,4159759540,2130,2130,2130,2130,0
|
|
20230623,172700,4159759540,2130,2130,2130,2130,0
|
|
20230623,172600,4159759540,2130,2130,2130,2130,0
|
|
20230623,172500,4159759540,2130,2130,2130,2130,0
|
|
20230623,172400,4159759540,2130,2130,2130,2130,0
|
|
20230623,172300,4159759540,2130,2130,2130,2130,0
|
|
20230623,172200,4159759540,2130,2130,2130,2130,0
|
|
20230623,172100,4159759540,2130,2130,2130,2130,0
|
|
20230623,172000,4159759540,2130,2130,2130,2130,0
|
|
20230623,171900,4159759540,2130,2130,2130,2130,0
|
|
20230623,171800,4159759540,2130,2130,2130,2130,0
|
|
20230623,171700,4159759540,2130,2130,2130,2130,0
|
|
20230623,171600,4159759540,2130,2130,2130,2130,0
|
|
20230623,171500,4159759540,2130,2130,2130,2130,0
|
|
20230623,171400,4159759540,2130,2130,2130,2130,0
|
|
20230623,171300,4159759540,2130,2130,2130,2130,0
|
|
20230623,171200,4159759540,2130,2130,2130,2130,0
|
|
20230623,171100,4159759540,2130,2130,2130,2130,0
|
|
20230623,171000,4159759540,2130,2130,2130,2130,0
|
|
20230623,170900,4159759540,2130,2130,2130,2130,0
|
|
20230623,170800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,170700,4159759540,2130,2130,2130,2130,0
|
|
20230623,170600,4159759540,2130,2130,2130,2130,0
|
|
20230623,170500,4159759540,2130,2130,2130,2130,0
|
|
20230623,170400,4159759540,2130,2130,2130,2130,0
|
|
20230623,170300,4159759540,2130,2130,2130,2130,0
|
|
20230623,170200,4159759540,2130,2130,2130,2130,0
|
|
20230623,170100,4159759540,2130,2130,2130,2130,0
|
|
20230623,170000,4159759540,2130,2130,2130,2130,0
|
|
20230623,165900,4159759540,2130,2130,2130,2130,0
|
|
20230623,165800,4159759540,2130,2130,2130,2130,0
|
|
20230623,165700,4159759540,2130,2130,2130,2130,0
|
|
20230623,165600,4159759540,2130,2130,2130,2130,0
|
|
20230623,165500,4159759540,2130,2130,2130,2130,0
|
|
20230623,165400,4159759540,2130,2130,2130,2130,0
|
|
20230623,165300,4159759540,2130,2130,2130,2130,0
|
|
20230623,165200,4159759540,2130,2130,2130,2130,0
|
|
20230623,165100,4159759540,2130,2130,2130,2130,0
|
|
20230623,165000,4159759540,2130,2130,2130,2130,0
|
|
20230623,164900,4159759540,2130,2130,2130,2130,0
|
|
20230623,164800,4159759540,2130,2130,2130,2130,0
|
|
20230623,164700,4159759540,2130,2130,2130,2130,0
|
|
20230623,164600,4159759540,2130,2130,2130,2130,0
|
|
20230623,164500,4159759540,2130,2130,2130,2130,0
|
|
20230623,164400,4159759540,2130,2130,2130,2130,0
|
|
20230623,164300,4159759540,2130,2130,2130,2130,0
|
|
20230623,164200,4159759540,2130,2130,2130,2130,0
|
|
20230623,164100,4159759540,2130,2130,2130,2130,0
|
|
20230623,164000,4159759540,2130,2130,2130,2130,0
|
|
20230623,163900,4159759540,2130,2130,2130,2130,0
|
|
20230623,163800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,163700,4159759540,2130,2130,2130,2130,0
|
|
20230623,163600,4159759540,2130,2130,2130,2130,0
|
|
20230623,163500,4159759540,2130,2130,2130,2130,0
|
|
20230623,163400,4159759540,2130,2130,2130,2130,0
|
|
20230623,163300,4159759540,2130,2130,2130,2130,0
|
|
20230623,163200,4159759540,2130,2130,2130,2130,0
|
|
20230623,163100,4159759540,2130,2130,2130,2130,0
|
|
20230623,163000,4159759540,2130,2130,2130,2130,0
|
|
20230623,162900,4159759540,2130,2130,2130,2130,0
|
|
20230623,162800,4159759540,2130,2130,2130,2130,0
|
|
20230623,162700,4159759540,2130,2130,2130,2130,0
|
|
20230623,162600,4159759540,2130,2130,2130,2130,0
|
|
20230623,162500,4159759540,2130,2130,2130,2130,0
|
|
20230623,162400,4159759540,2130,2130,2130,2130,0
|
|
20230623,162300,4159759540,2130,2130,2130,2130,0
|
|
20230623,162200,4159759540,2130,2130,2130,2130,0
|
|
20230623,162100,4159759540,2130,2130,2130,2130,0
|
|
20230623,162000,4159759540,2130,2130,2130,2130,0
|
|
20230623,161900,4159759540,2130,2130,2130,2130,0
|
|
20230623,161800,4159759540,2130,2130,2130,2130,0
|
|
20230623,161700,4159759540,2130,2130,2130,2130,0
|
|
20230623,161600,4159759540,2130,2130,2130,2130,0
|
|
20230623,161500,4159759540,2130,2130,2130,2130,0
|
|
20230623,161400,4159759540,2130,2130,2130,2130,0
|
|
20230623,161300,4159759540,2130,2130,2130,2130,0
|
|
20230623,161200,4159759540,2130,2130,2130,2130,0
|
|
20230623,161100,4159759540,2130,2130,2130,2130,0
|
|
20230623,161000,4159759540,2130,2130,2130,2130,0
|
|
20230623,160900,4159759540,2130,2130,2130,2130,0
|
|
20230623,160800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,160700,4159759540,2130,2130,2130,2130,0
|
|
20230623,160600,4159759540,2130,2130,2130,2130,0
|
|
20230623,160500,4159759540,2130,2130,2130,2130,0
|
|
20230623,160400,4159759540,2130,2130,2130,2130,0
|
|
20230623,160300,4159759540,2130,2130,2130,2130,0
|
|
20230623,160200,4159759540,2130,2130,2130,2130,0
|
|
20230623,160100,4159759540,2130,2130,2130,2130,0
|
|
20230623,160000,4159759540,2130,2130,2130,2130,0
|
|
20230623,155900,4159759540,2130,2130,2130,2130,0
|
|
20230623,155800,4159759540,2130,2130,2130,2130,0
|
|
20230623,155700,4159759540,2130,2130,2130,2130,0
|
|
20230623,155600,4159759540,2130,2130,2130,2130,0
|
|
20230623,155500,4159759540,2130,2130,2130,2130,0
|
|
20230623,155400,4159759540,2130,2130,2130,2130,0
|
|
20230623,155300,4159759540,2130,2130,2130,2130,0
|
|
20230623,155200,4159759540,2130,2130,2130,2130,0
|
|
20230623,155100,4159759540,2130,2130,2130,2130,0
|
|
20230623,155000,4159759540,2130,2130,2130,2130,0
|
|
20230623,154900,4159759540,2130,2130,2130,2130,0
|
|
20230623,154800,4159759540,2130,2130,2130,2130,0
|
|
20230623,154700,4159759540,2130,2130,2130,2130,0
|
|
20230623,154600,4159759540,2130,2130,2130,2130,0
|
|
20230623,154500,4159759540,2130,2130,2130,2130,0
|
|
20230623,154400,4159759540,2130,2130,2130,2130,0
|
|
20230623,154300,4159759540,2130,2130,2130,2130,0
|
|
20230623,154200,4159759540,2130,2130,2130,2130,0
|
|
20230623,154100,4159759540,2130,2130,2130,2130,0
|
|
20230623,154000,4159759540,2130,2130,2130,2130,0
|
|
20230623,153900,4159759540,2130,2130,2130,2130,0
|
|
20230623,153800,4159759540,2130,2130,2130,2130,25788
|
|
20230623,153700,4159759540,2130,2130,2130,2130,0
|
|
20230623,153600,4159759540,2130,2130,2130,2130,0
|
|
20230623,153500,4159759540,2130,2130,2130,2130,0
|
|
20230623,153400,4159759540,2130,2130,2130,2130,0
|
|
20230623,153300,4159759540,2130,2130,2130,2130,0
|
|
20230623,153200,4159759540,2130,2130,2130,2130,0
|
|
20230623,153100,4159759540,2130,2130,2130,2130,0
|
|
20230623,153000,4159759540,2130,2130,2130,2130,25788
|
|
20230623,152900,4104831100,2125,2125,2125,2125,0
|
|
20230623,152800,4104831100,2125,2125,2125,2125,0
|
|
20230623,152700,4104831100,2125,2125,2125,2125,0
|
|
20230623,152600,4104831100,2125,2125,2125,2125,0
|
|
20230623,152500,4104831100,2125,2125,2125,2125,0
|
|
20230623,152400,4104831100,2125,2125,2125,2125,0
|
|
20230623,152300,4104831100,2125,2125,2125,2125,0
|
|
20230623,152200,4104831100,2125,2125,2125,2125,0
|
|
20230623,152100,4104831100,2125,2125,2125,2125,0
|
|
20230623,152000,4104831100,2125,2125,2125,2125,0
|
|
20230623,151900,4104831100,2125,2125,2125,2120,2324
|
|
20230623,151800,4099893925,2125,2130,2130,2120,11049
|
|
20230623,151700,4076433345,2125,2130,2130,2125,7969
|
|
20230623,151600,4059497075,2125,2130,2130,2125,3696
|
|
20230623,151500,4051640175,2130,2130,2130,2130,3172
|
|
20230623,151400,4044883815,2130,2130,2130,2125,2176
|
|
20230623,151300,4040249435,2125,2125,2125,2125,2876
|
|
20230623,151200,4034137935,2125,2125,2130,2120,28017
|
|
20230623,151100,3974641710,2125,2125,2135,2125,8469
|
|
20230623,151000,3956613820,2130,2130,2130,2130,1689
|
|
20230623,150900,3953016250,2130,2130,2130,2125,7365
|
|
20230623,150800,3937331310,2130,2130,2130,2125,1775
|
|
20230623,150700,3933556070,2125,2125,2130,2125,3043
|
|
20230623,150600,3927089545,2125,2130,2130,2125,2475
|
|
20230623,150500,3921822800,2130,2130,2130,2125,5844
|
|
20230623,150400,3909378645,2130,2125,2135,2125,9025
|
|
20230623,150300,3890158690,2125,2130,2135,2125,24587
|
|
20230623,150200,3837792725,2130,2135,2135,2130,5936
|
|
20230623,150100,3825119450,2135,2135,2135,2130,7293
|
|
20230623,150000,3809573375,2135,2135,2135,2130,5178
|
|
20230623,145900,3798522750,2135,2140,2140,2135,4468
|
|
20230623,145800,3788983550,2140,2135,2140,2130,9976
|
|
20230623,145700,3767686505,2135,2130,2135,2125,1544
|
|
20230623,145600,3764397805,2130,2130,2135,2125,3711
|
|
20230623,145500,3756498310,2130,2130,2130,2125,2959
|
|
20230623,145400,3750196215,2130,2130,2135,2130,11756
|
|
20230623,145300,3725155885,2130,2130,2135,2130,5898
|
|
20230623,145200,3712588075,2135,2130,2135,2125,18416
|
|
20230623,145100,3673342215,2125,2130,2130,2125,28602
|
|
20230623,145000,3612533030,2125,2130,2130,2125,6970
|
|
20230623,144900,3597705415,2130,2130,2135,2125,8691
|
|
20230623,144800,3579193760,2130,2130,2130,2125,9730
|
|
20230623,144700,3558472175,2130,2125,2130,2125,8329
|
|
20230623,144600,3540755860,2125,2125,2125,2115,16856
|
|
20230623,144500,3504997500,2120,2135,2140,2120,30980
|
|
20230623,144400,3439097330,2135,2135,2145,2135,21050
|
|
20230623,144300,3394028980,2140,2145,2145,2135,35351
|
|
20230623,144200,3318304240,2140,2145,2155,2140,35925
|
|
20230623,144100,3241225495,2140,2160,2160,2135,72513
|
|
20230623,144000,3085505590,2160,2150,2160,2140,105960
|
|
20230623,143900,2857308685,2145,2130,2155,2130,140330
|
|
20230623,143800,2556439770,2130,2110,2130,2105,89527
|
|
20230623,143700,2366982825,2110,2100,2110,2095,78696
|
|
20230623,143600,2201418720,2100,2090,2100,2085,26586
|
|
20230623,143500,2145797290,2085,2090,2090,2085,4
|
|
20230623,143400,2145788945,2090,2085,2090,2085,339
|
|
20230623,143300,2145080880,2090,2090,2090,2090,500
|
|
20230623,143200,2144035880,2085,2085,2090,2085,1178
|
|
20230623,143100,2141578850,2080,2090,2090,2080,9031
|
|
20230623,143000,2122774720,2085,2090,2090,2085,193
|
|
20230623,142900,2122371460,2085,2090,2090,2085,483
|
|
20230623,142800,2121361995,2090,2085,2090,2085,870
|
|
20230623,142700,2119543750,2090,2085,2090,2085,1432
|
|
20230623,142600,2116552380,2085,2090,2090,2085,151
|
|
20230623,142500,2116237515,2090,2090,2090,2090,100
|
|
20230623,142400,2116028515,2090,2090,2090,2090,1
|
|
20230623,142300,2116026425,2085,2090,2090,2085,104
|
|
20230623,142200,2115809565,2090,2085,2090,2085,202
|
|
20230623,142100,2115388385,2085,2085,2085,2085,0
|
|
20230623,142000,2115388385,2085,2090,2090,2085,6245
|
|
20230623,141900,2102367325,2090,2090,2090,2085,44
|
|
20230623,141800,2102275425,2085,2090,2090,2085,1581
|
|
20230623,141700,2098977680,2090,2085,2090,2085,131
|
|
20230623,141600,2098704390,2090,2085,2090,2085,513
|
|
20230623,141500,2097632260,2085,2085,2085,2085,611
|
|
20230623,141400,2096358325,2085,2085,2085,2085,1104
|
|
20230623,141300,2094056485,2085,2085,2085,2085,972
|
|
20230623,141200,2092029865,2090,2090,2090,2085,723
|
|
20230623,141100,2090521295,2085,2085,2085,2085,150
|
|
20230623,141000,2090208545,2085,2090,2090,2085,183
|
|
20230623,140900,2089826970,2090,2085,2090,2085,148
|
|
20230623,140800,2089518380,2085,2085,2085,2085,0
|
|
20230623,140700,2089518380,2085,2085,2085,2085,3
|
|
20230623,140600,2089512125,2085,2090,2090,2085,473
|
|
20230623,140500,2088523995,2090,2090,2090,2090,516
|
|
20230623,140400,2087445555,2090,2090,2090,2090,72
|
|
20230623,140300,2087295075,2090,2090,2090,2090,2000
|
|
20230623,140200,2083115075,2080,2085,2090,2080,1701
|
|
20230623,140100,2079569150,2085,2085,2085,2085,3456
|
|
20230623,140000,2072363390,2085,2090,2090,2085,1211
|
|
20230623,135900,2069837400,2090,2090,2090,2090,217
|
|
20230623,135800,2069383870,2090,2090,2090,2090,134
|
|
20230623,135700,2069103810,2090,2085,2090,2085,209
|
|
20230623,135600,2068667990,2085,2085,2085,2085,87
|
|
20230623,135500,2068486595,2085,2085,2085,2085,626
|
|
20230623,135400,2067181385,2085,2085,2085,2085,36
|
|
20230623,135300,2067106325,2085,2085,2085,2085,2281
|
|
20230623,135200,2062350440,2085,2090,2090,2085,359
|
|
20230623,135100,2061600280,2090,2090,2090,2090,150
|
|
20230623,135000,2061286780,2090,2090,2090,2090,2000
|
|
20230623,134900,2057106780,2090,2090,2090,2090,150
|
|
20230623,134800,2056793280,2090,2090,2090,2085,1019
|
|
20230623,134700,2054664120,2090,2090,2090,2090,31
|
|
20230623,134600,2054599330,2090,2090,2090,2090,1811
|
|
20230623,134500,2050814340,2085,2085,2085,2085,120
|
|
20230623,134400,2050564140,2085,2085,2085,2085,1029
|
|
20230623,134300,2048418675,2085,2080,2085,2080,90
|
|
20230623,134200,2048231175,2085,2085,2085,2085,0
|
|
20230623,134100,2048231175,2085,2080,2085,2080,700
|
|
20230623,134000,2046771925,2080,2080,2080,2080,2
|
|
20230623,133900,2046767765,2085,2085,2085,2085,2931
|
|
20230623,133800,2040656630,2085,2085,2085,2080,878
|
|
20230623,133700,2038829500,2085,2085,2085,2085,1
|
|
20230623,133600,2038827415,2085,2085,2085,2085,2143
|
|
20230623,133500,2034359260,2080,2085,2085,2080,1723
|
|
20230623,133400,2030772305,2085,2085,2085,2080,2352
|
|
20230623,133300,2025868485,2085,2085,2085,2085,9135
|
|
20230623,133200,2006822010,2085,2085,2085,2085,1047
|
|
20230623,133100,2004639015,2085,2085,2085,2080,606
|
|
20230623,133000,2003375515,2085,2085,2085,2085,550
|
|
20230623,132900,2002228765,2085,2085,2085,2085,1176
|
|
20230623,132800,1999776805,2085,2090,2090,2085,46
|
|
20230623,132700,1999680715,2090,2090,2090,2090,1000
|
|
20230623,132600,1997590715,2080,2080,2080,2080,1000
|
|
20230623,132500,1995510715,2080,2085,2085,2080,827
|
|
20230623,132400,1993788925,2085,2080,2085,2080,362
|
|
20230623,132300,1993035925,2080,2080,2080,2080,169
|
|
20230623,132200,1992684405,2080,2080,2085,2080,11922
|
|
20230623,132100,1967886640,2080,2085,2085,2080,106
|
|
20230623,132000,1967666135,2085,2090,2090,2085,223
|
|
20230623,131900,1967200085,2080,2085,2085,2080,5202
|
|
20230623,131800,1956368065,2085,2085,2085,2085,1
|
|
20230623,131700,1956365980,2085,2085,2085,2085,2970
|
|
20230623,131600,1950173530,2090,2085,2090,2085,2550
|
|
20230623,131500,1944856530,2090,2085,2090,2085,273
|
|
20230623,131400,1944287320,2085,2090,2090,2085,4109
|
|
20230623,131300,1935707660,2085,2085,2085,2085,120
|
|
20230623,131200,1935457460,2090,2090,2090,2090,85
|
|
20230623,131100,1935279810,2090,2090,2090,2090,1500
|
|
20230623,131000,1932144810,2090,2090,2090,2090,1363
|
|
20230623,130900,1929296140,2090,2090,2090,2090,128
|
|
20230623,130800,1929028620,2090,2090,2090,2090,1643
|
|
20230623,130700,1925594750,2090,2090,2090,2090,5544
|
|
20230623,130600,1914007790,2090,2090,2090,2090,93
|
|
20230623,130500,1913813420,2090,2090,2090,2090,515
|
|
20230623,130400,1912737070,2090,2085,2090,2085,520
|
|
20230623,130300,1911652765,2090,2090,2090,2090,35
|
|
20230623,130200,1911579615,2085,2085,2085,2085,9
|
|
20230623,130100,1911560850,2090,2090,2090,2085,4701
|
|
20230623,130000,1901758260,2090,2090,2090,2090,1712
|
|
20230623,125900,1898180180,2090,2095,2095,2090,2035
|
|
20230623,125800,1893927025,2090,2090,2090,2090,2109
|
|
20230623,125700,1889519215,2090,2090,2090,2085,6638
|
|
20230623,125600,1875645810,2095,2095,2095,2095,1825
|
|
20230623,125500,1871822435,2095,2095,2095,2095,0
|
|
20230623,125400,1871822435,2095,2095,2095,2090,3801
|
|
20230623,125300,1863859445,2095,2095,2095,2095,10
|
|
20230623,125200,1863838495,2095,2095,2095,2095,5049
|
|
20230623,125100,1853260840,2095,2090,2095,2090,1010
|
|
20230623,125000,1851144940,2090,2095,2095,2090,270
|
|
20230623,124900,1850580390,2095,2095,2095,2095,152
|
|
20230623,124800,1850261950,2095,2095,2095,2095,1143
|
|
20230623,124700,1847867365,2090,2090,2090,2090,63
|
|
20230623,124600,1847735695,2090,2100,2100,2090,655
|
|
20230623,124500,1846360890,2100,2095,2100,2095,299
|
|
20230623,124400,1845734480,2095,2100,2100,2095,11
|
|
20230623,124300,1845711395,2090,2095,2095,2090,845
|
|
20230623,124200,1843944900,2095,2095,2095,2095,72
|
|
20230623,124100,1843794060,2095,2095,2095,2095,373
|
|
20230623,124000,1843012625,2095,2095,2095,2095,676
|
|
20230623,123900,1841596405,2095,2095,2095,2095,1
|
|
20230623,123800,1841594310,2095,2095,2095,2090,4029
|
|
20230623,123700,1833173555,2095,2095,2095,2095,757
|
|
20230623,123600,1831587640,2095,2095,2100,2095,2203
|
|
20230623,123500,1826972330,2095,2095,2095,2095,124
|
|
20230623,123400,1826712550,2100,2100,2100,2100,10
|
|
20230623,123300,1826691550,2090,2095,2100,2090,6004
|
|
20230623,123200,1814115550,2090,2090,2090,2090,2000
|
|
20230623,123100,1809935550,2090,2090,2090,2090,0
|
|
20230623,123000,1809935550,2090,2095,2095,2090,607
|
|
20230623,122900,1808666385,2095,2090,2095,2090,106
|
|
20230623,122800,1808444320,2090,2090,2090,2090,147
|
|
20230623,122700,1808137090,2090,2090,2090,2090,100
|
|
20230623,122600,1807928090,2090,2090,2090,2090,3
|
|
20230623,122500,1807921820,2095,2095,2095,2095,11
|
|
20230623,122400,1807898775,2090,2095,2095,2090,5059
|
|
20230623,122300,1797325170,2090,2090,2095,2090,1821
|
|
20230623,122200,1793519275,2095,2095,2095,2090,552
|
|
20230623,122100,1792365335,2090,2095,2095,2090,41
|
|
20230623,122000,1792279460,2095,2095,2095,2095,2
|
|
20230623,121900,1792275270,2095,2095,2095,2095,2598
|
|
20230623,121800,1786832460,2095,2090,2095,2090,5
|
|
20230623,121700,1786822005,2095,2095,2095,2095,1153
|
|
20230623,121600,1784406470,2095,2095,2095,2090,567
|
|
20230623,121500,1783221000,2095,2090,2095,2090,1017
|
|
20230623,121400,1781092885,2095,2090,2095,2090,1026
|
|
20230623,121300,1778943420,2095,2090,2095,2090,1406
|
|
20230623,121200,1775998320,2090,2090,2090,2090,1
|
|
20230623,121100,1775996230,2095,2095,2095,2090,807
|
|
20230623,121000,1774308565,2095,2090,2095,2090,2134
|
|
20230623,120900,1769848470,2090,2090,2090,2090,2
|
|
20230623,120800,1769844290,2090,2095,2095,2090,1476
|
|
20230623,120700,1766759200,2095,2095,2095,2095,154
|
|
20230623,120600,1766436570,2095,2095,2095,2095,163
|
|
20230623,120500,1766095085,2095,2095,2095,2090,921
|
|
20230623,120400,1764169190,2095,2080,2095,2080,1391
|
|
20230623,120300,1761256610,2080,2090,2090,2080,2040
|
|
20230623,120200,1757000585,2090,2090,2090,2090,623
|
|
20230623,120100,1755698515,2095,2095,2095,2095,0
|
|
20230623,120000,1755698515,2095,2095,2095,2095,406
|
|
20230623,115900,1754847945,2090,2090,2090,2090,23
|
|
20230623,115800,1754799875,2090,2095,2095,2090,62
|
|
20230623,115700,1754670160,2095,2095,2095,2095,6
|
|
20230623,115600,1754657590,2095,2095,2095,2095,3
|
|
20230623,115500,1754651305,2090,2095,2095,2090,1001
|
|
20230623,115400,1752559210,2090,2090,2090,2090,219
|
|
20230623,115300,1752101500,2090,2095,2095,2090,19028
|
|
20230623,115200,1712332840,2095,2095,2095,2095,240
|
|
20230623,115100,1711830040,2095,2095,2095,2095,1732
|
|
20230623,115000,1708201500,2095,2095,2095,2095,512
|
|
20230623,114900,1707128860,2095,2090,2095,2090,153
|
|
20230623,114800,1706808330,2090,2095,2095,2090,211
|
|
20230623,114700,1706366340,2095,2095,2095,2090,1179
|
|
20230623,114600,1703902110,2095,2095,2095,2095,656
|
|
20230623,114500,1702527790,2095,2095,2095,2090,232
|
|
20230623,114400,1702042750,2095,2095,2095,2090,16
|
|
20230623,114300,1702009240,2095,2100,2100,2095,459
|
|
20230623,114200,1701046110,2100,2090,2100,2090,21820
|
|
20230623,114100,1655369455,2090,2085,2090,2085,8629
|
|
20230623,114000,1637342405,2085,2085,2085,2085,495
|
|
20230623,113900,1636310330,2090,2090,2090,2085,3196
|
|
20230623,113800,1629645690,2090,2085,2090,2085,381
|
|
20230623,113700,1628851055,2085,2085,2090,2085,204
|
|
20230623,113600,1628425470,2085,2085,2085,2085,559
|
|
20230623,113500,1627259955,2085,2085,2085,2085,399
|
|
20230623,113400,1626428040,2090,2090,2090,2090,1
|
|
20230623,113300,1626425950,2090,2090,2090,2090,2
|
|
20230623,113200,1626421770,2085,2085,2085,2085,11710
|
|
20230623,113100,1602006420,2090,2085,2090,2080,1164
|
|
20230623,113000,1599578990,2085,2085,2085,2085,322
|
|
20230623,112900,1598907620,2085,2090,2090,2085,594
|
|
20230623,112800,1597669030,2090,2085,2090,2085,5380
|
|
20230623,112700,1586441780,2085,2085,2085,2085,9
|
|
20230623,112600,1586423015,2080,2080,2085,2075,1071
|
|
20230623,112500,1584200025,2075,2075,2075,2075,2000
|
|
20230623,112400,1580050025,2075,2085,2085,2075,794
|
|
20230623,112300,1578395485,2080,2080,2085,2080,4028
|
|
20230623,112200,1569998155,2080,2080,2085,2075,2521
|
|
20230623,112100,1564766955,2080,2085,2085,2080,680
|
|
20230623,112000,1563351655,2085,2085,2085,2085,263
|
|
20230623,111900,1562803300,2085,2085,2085,2085,20
|
|
20230623,111800,1562761600,2085,2080,2085,2075,4421
|
|
20230623,111700,1553584635,2085,2085,2085,2085,24
|
|
20230623,111600,1553534595,2085,2080,2085,2075,8780
|
|
20230623,111500,1535273285,2075,2080,2080,2075,351
|
|
20230623,111400,1534544935,2085,2080,2085,2080,2
|
|
20230623,111300,1534540770,2085,2085,2085,2085,0
|
|
20230623,111200,1534540770,2085,2085,2085,2080,508
|
|
20230623,111100,1533483940,2085,2085,2085,2085,15
|
|
20230623,111000,1533452665,2085,2085,2085,2080,678
|
|
20230623,110900,1532039135,2080,2080,2085,2080,1958
|
|
20230623,110800,1527960000,2070,2085,2085,2070,11649
|
|
20230623,110700,1503786130,2085,2085,2085,2080,879
|
|
20230623,110600,1501956415,2085,2085,2085,2080,2311
|
|
20230623,110500,1497138230,2080,2085,2085,2080,1028
|
|
20230623,110400,1494999865,2085,2085,2085,2085,134
|
|
20230623,110300,1494720475,2085,2085,2085,2080,1705
|
|
20230623,110200,1491171300,2085,2080,2085,2080,2
|
|
20230623,110100,1491167135,2085,2080,2085,2080,270
|
|
20230623,110000,1490605435,2080,2080,2080,2080,1264
|
|
20230623,105900,1487976315,2080,2080,2080,2080,3
|
|
20230623,105800,1487970075,2075,2075,2080,2075,5199
|
|
20230623,105700,1477180110,2080,2075,2080,2075,1070
|
|
20230623,105600,1474959710,2075,2075,2080,2075,15773
|
|
20230623,105500,1442230725,2075,2080,2080,2075,1793
|
|
20230623,105400,1438505210,2080,2080,2080,2075,617
|
|
20230623,105300,1437222000,2080,2080,2080,2075,1457
|
|
20230623,105200,1434192440,2080,2075,2080,2070,8101
|
|
20230623,105100,1417399510,2075,2080,2080,2075,1073
|
|
20230623,105000,1415168680,2085,2075,2085,2075,9151
|
|
20230623,104900,1396180175,2075,2085,2085,2075,3108
|
|
20230623,104800,1389730995,2085,2090,2090,2070,86705
|
|
20230623,104700,1209634175,2090,2090,2090,2085,1642
|
|
20230623,104600,1206209395,2090,2090,2090,2090,600
|
|
20230623,104500,1204955395,2090,2090,2090,2085,83
|
|
20230623,104400,1204782125,2085,2085,2090,2085,440
|
|
20230623,104300,1203863530,2090,2090,2090,2090,4
|
|
20230623,104200,1203855170,2085,2090,2090,2085,349
|
|
20230623,104100,1203126760,2090,2090,2090,2090,7
|
|
20230623,104000,1203112130,2085,2090,2090,2085,21
|
|
20230623,103900,1203068290,2085,2090,2090,2085,1434
|
|
20230623,103800,1200077480,2090,2090,2090,2090,12
|
|
20230623,103700,1200052400,2090,2085,2090,2085,1043
|
|
20230623,103600,1197877530,2085,2085,2090,2085,4117
|
|
20230623,103500,1189293085,2085,2085,2085,2080,261
|
|
20230623,103400,1188749055,2085,2090,2090,2085,458
|
|
20230623,103300,1187793890,2085,2085,2090,2085,5569
|
|
20230623,103200,1176182510,2085,2085,2085,2085,5460
|
|
20230623,103100,1164798410,2080,2080,2085,2080,5384
|
|
20230623,103000,1153599270,2080,2080,2085,2080,5752
|
|
20230623,102900,1141635105,2080,2085,2085,2080,14514
|
|
20230623,102800,1111445450,2090,2085,2090,2080,839
|
|
20230623,102700,1109695905,2085,2090,2090,2085,1445
|
|
20230623,102600,1106683055,2090,2085,2090,2085,1567
|
|
20230623,102500,1103414255,2085,2090,2090,2085,2233
|
|
20230623,102400,1098758435,2090,2090,2090,2080,49873
|
|
20230623,102300,994934995,2085,2090,2090,2085,543
|
|
20230623,102200,993801840,2090,2090,2090,2085,1474
|
|
20230623,102100,990723180,2085,2090,2090,2085,108
|
|
20230623,102000,990497960,2090,2090,2090,2090,111
|
|
20230623,101900,990265970,2085,2085,2090,2085,2619
|
|
20230623,101800,984802510,2085,2090,2090,2085,5593
|
|
20230623,101700,973141090,2090,2090,2090,2085,2802
|
|
20230623,101600,967286910,2090,2090,2090,2085,2285
|
|
20230623,101500,962521260,2090,2090,2090,2085,2056
|
|
20230623,101400,958231720,2085,2085,2090,2085,731
|
|
20230623,101300,956707075,2090,2090,2090,2090,9034
|
|
20230623,101200,937826015,2090,2090,2090,2085,3946
|
|
20230623,101100,929590600,2085,2090,2090,2085,18548
|
|
20230623,101000,890882920,2090,2090,2095,2090,309
|
|
20230623,100900,890237100,2095,2090,2095,2090,486
|
|
20230623,100800,889221250,2090,2090,2095,2090,262
|
|
20230623,100700,888673665,2095,2095,2095,2090,62
|
|
20230623,100600,888544005,2095,2090,2095,2090,4825
|
|
20230623,100500,878459230,2090,2095,2095,2090,14059
|
|
20230623,100400,849074965,2095,2095,2095,2095,224
|
|
20230623,100300,848605685,2095,2095,2095,2095,5895
|
|
20230623,100200,836255660,2095,2095,2095,2095,605
|
|
20230623,100100,834988185,2095,2100,2100,2095,502
|
|
20230623,100000,833936345,2100,2100,2100,2100,1069
|
|
20230623,095900,831691445,2100,2100,2100,2100,1308
|
|
20230623,095800,828944645,2100,2100,2100,2100,9
|
|
20230623,095700,828925745,2095,2100,2100,2095,2502
|
|
20230623,095600,823678050,2100,2100,2100,2095,2854
|
|
20230623,095500,817698650,2095,2095,2100,2095,2762
|
|
20230623,095400,811900750,2100,2100,2100,2100,600
|
|
20230623,095300,810640750,2100,2100,2100,2090,5158
|
|
20230623,095200,799854400,2100,2095,2100,2095,20585
|
|
20230623,095100,756728750,2100,2095,2100,2095,1304
|
|
20230623,095000,753996330,2100,2100,2100,2095,1684
|
|
20230623,094900,750467130,2095,2100,2100,2095,446
|
|
20230623,094800,749532225,2100,2100,2100,2095,694
|
|
20230623,094700,748078135,2095,2100,2100,2095,12242
|
|
20230623,094600,722430985,2095,2095,2100,2095,1460
|
|
20230623,094500,719372250,2100,2100,2100,2095,3951
|
|
20230623,094400,711075320,2095,2100,2100,2095,7110
|
|
20230623,094300,696179355,2100,2100,2100,2100,694
|
|
20230623,094200,694721955,2100,2095,2100,2095,2689
|
|
20230623,094100,689075075,2100,2095,2100,2095,377
|
|
20230623,094000,688284875,2100,2095,2100,2095,627
|
|
20230623,093900,686971260,2095,2105,2105,2095,5595
|
|
20230623,093800,675249695,2100,2095,2100,2090,6286
|
|
20230623,093700,662079520,2095,2095,2095,2090,4499
|
|
20230623,093600,652665000,2095,2105,2110,2095,34775
|
|
20230623,093500,579724750,2110,2110,2110,2100,6721
|
|
20230623,093400,565604700,2110,2110,2110,2105,948
|
|
20230623,093300,563607925,2105,2105,2110,2100,10855
|
|
20230623,093200,540763535,2100,2105,2105,2100,4078
|
|
20230623,093100,532184350,2105,2110,2110,2105,5317
|
|
20230623,093000,520986980,2105,2105,2105,2105,3234
|
|
20230623,092900,514179410,2105,2110,2110,2105,2526
|
|
20230623,092800,508861420,2105,2110,2110,2105,2227
|
|
20230623,092700,504163580,2110,2110,2110,2110,3402
|
|
20230623,092600,496985360,2110,2115,2115,2110,415
|
|
20230623,092500,496107770,2110,2105,2110,2105,3131
|
|
20230623,092400,489516125,2110,2110,2110,2110,344
|
|
20230623,092300,488790285,2110,2110,2110,2105,2496
|
|
20230623,092200,483525310,2110,2105,2110,2100,775
|
|
20230623,092100,481894070,2105,2105,2105,2105,7658
|
|
20230623,092000,465773980,2105,2110,2110,2105,26863
|
|
20230623,091900,409098050,2110,2110,2115,2110,50613
|
|
20230623,091800,302302565,2110,2115,2115,2110,123
|
|
20230623,091700,302042740,2115,2115,2115,2110,4468
|
|
20230623,091600,292604920,2115,2115,2120,2110,4831
|
|
20230623,091500,282405430,2120,2115,2120,2115,2002
|
|
20230623,091400,278170415,2115,2120,2120,2115,58
|
|
20230623,091300,278047705,2120,2120,2120,2115,144
|
|
20230623,091200,277742845,2120,2110,2120,2105,10012
|
|
20230623,091100,256583890,2115,2110,2115,2110,31
|
|
20230623,091000,256518455,2110,2110,2110,2105,13920
|
|
20230623,090900,227162420,2110,2110,2120,2105,20130
|
|
20230623,090800,184778160,2110,2125,2125,2105,23691
|
|
20230623,090700,134577895,2125,2115,2125,2115,4844
|
|
20230623,090600,124302545,2115,2105,2115,2105,7329
|
|
20230623,090500,108834850,2110,2105,2110,2105,1679
|
|
20230623,090400,105299155,2110,2105,2110,2105,1178
|
|
20230623,090300,102819440,2105,2110,2115,2105,3391
|
|
20230623,090200,95672050,2110,2110,2115,2110,9791
|
|
20230623,090100,75013035,2110,2115,2115,2110,5927
|
|
20230623,090000,62501130,2115,2120,2125,2115,29197
|