595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185200,4690990835,2100,2100,2100,2100,64744
|
|
20230628,185100,4690990835,2100,2100,2100,2100,0
|
|
20230628,185000,4690990835,2100,2100,2100,2100,0
|
|
20230628,184900,4690990835,2100,2100,2100,2100,0
|
|
20230628,184800,4690990835,2100,2100,2100,2100,0
|
|
20230628,184700,4690990835,2100,2100,2100,2100,0
|
|
20230628,184600,4690990835,2100,2100,2100,2100,0
|
|
20230628,184500,4690990835,2100,2100,2100,2100,0
|
|
20230628,184400,4690990835,2100,2100,2100,2100,0
|
|
20230628,184300,4690990835,2100,2100,2100,2100,0
|
|
20230628,184200,4690990835,2100,2100,2100,2100,0
|
|
20230628,184100,4690990835,2100,2100,2100,2100,0
|
|
20230628,184000,4690990835,2100,2100,2100,2100,0
|
|
20230628,183900,4690990835,2100,2100,2100,2100,0
|
|
20230628,183800,4690990835,2100,2100,2100,2100,0
|
|
20230628,183700,4690990835,2100,2100,2100,2100,0
|
|
20230628,183600,4690990835,2100,2100,2100,2100,0
|
|
20230628,183500,4690990835,2100,2100,2100,2100,0
|
|
20230628,183400,4690990835,2100,2100,2100,2100,0
|
|
20230628,183300,4690990835,2100,2100,2100,2100,0
|
|
20230628,183200,4690990835,2100,2100,2100,2100,0
|
|
20230628,183100,4690990835,2100,2100,2100,2100,0
|
|
20230628,183000,4690990835,2100,2100,2100,2100,0
|
|
20230628,182900,4690990835,2100,2100,2100,2100,0
|
|
20230628,182800,4690990835,2100,2100,2100,2100,0
|
|
20230628,182700,4690990835,2100,2100,2100,2100,0
|
|
20230628,182600,4690990835,2100,2100,2100,2100,0
|
|
20230628,182500,4690990835,2100,2100,2100,2100,0
|
|
20230628,182400,4690990835,2100,2100,2100,2100,0
|
|
20230628,182300,4690990835,2100,2100,2100,2100,0
|
|
20230628,182200,4690990835,2100,2100,2100,2100,64744
|
|
20230628,182100,4690990835,2100,2100,2100,2100,0
|
|
20230628,182000,4690990835,2100,2100,2100,2100,0
|
|
20230628,181900,4690990835,2100,2100,2100,2100,0
|
|
20230628,181800,4690990835,2100,2100,2100,2100,0
|
|
20230628,181700,4690990835,2100,2100,2100,2100,0
|
|
20230628,181600,4690990835,2100,2100,2100,2100,0
|
|
20230628,181500,4690990835,2100,2100,2100,2100,0
|
|
20230628,181400,4690990835,2100,2100,2100,2100,0
|
|
20230628,181300,4690990835,2100,2100,2100,2100,0
|
|
20230628,181200,4690990835,2100,2100,2100,2100,0
|
|
20230628,181100,4690990835,2100,2100,2100,2100,0
|
|
20230628,181000,4690990835,2100,2100,2100,2100,0
|
|
20230628,180900,4690990835,2100,2100,2100,2100,0
|
|
20230628,180800,4690990835,2100,2100,2100,2100,0
|
|
20230628,180700,4690990835,2100,2100,2100,2100,0
|
|
20230628,180600,4690990835,2100,2100,2100,2100,0
|
|
20230628,180500,4690990835,2100,2100,2100,2100,0
|
|
20230628,180400,4690990835,2100,2100,2100,2100,0
|
|
20230628,180300,4690990835,2100,2100,2100,2100,0
|
|
20230628,180200,4690990835,2100,2100,2100,2100,0
|
|
20230628,180100,4690990835,2100,2100,2100,2100,0
|
|
20230628,180000,4690990835,2100,2100,2100,2100,0
|
|
20230628,175900,4690990835,2100,2100,2100,2100,0
|
|
20230628,175800,4690990835,2100,2100,2100,2100,0
|
|
20230628,175700,4690990835,2100,2100,2100,2100,0
|
|
20230628,175600,4690990835,2100,2100,2100,2100,0
|
|
20230628,175500,4690990835,2100,2100,2100,2100,0
|
|
20230628,175400,4690990835,2100,2100,2100,2100,0
|
|
20230628,175300,4690990835,2100,2100,2100,2100,0
|
|
20230628,175200,4690990835,2100,2100,2100,2100,64744
|
|
20230628,175100,4690990835,2100,2100,2100,2100,0
|
|
20230628,175000,4690990835,2100,2100,2100,2100,0
|
|
20230628,174900,4690990835,2100,2100,2100,2100,0
|
|
20230628,174800,4690990835,2100,2100,2100,2100,0
|
|
20230628,174700,4690990835,2100,2100,2100,2100,0
|
|
20230628,174600,4690990835,2100,2100,2100,2100,0
|
|
20230628,174500,4690990835,2100,2100,2100,2100,0
|
|
20230628,174400,4690990835,2100,2100,2100,2100,0
|
|
20230628,174300,4690990835,2100,2100,2100,2100,0
|
|
20230628,174200,4690990835,2100,2100,2100,2100,0
|
|
20230628,174100,4690990835,2100,2100,2100,2100,0
|
|
20230628,174000,4690990835,2100,2100,2100,2100,0
|
|
20230628,173900,4690990835,2100,2100,2100,2100,0
|
|
20230628,173800,4690990835,2100,2100,2100,2100,0
|
|
20230628,173700,4690990835,2100,2100,2100,2100,0
|
|
20230628,173600,4690990835,2100,2100,2100,2100,0
|
|
20230628,173500,4690990835,2100,2100,2100,2100,0
|
|
20230628,173400,4690990835,2100,2100,2100,2100,0
|
|
20230628,173300,4690990835,2100,2100,2100,2100,0
|
|
20230628,173200,4690990835,2100,2100,2100,2100,0
|
|
20230628,173100,4690990835,2100,2100,2100,2100,0
|
|
20230628,173000,4690990835,2100,2100,2100,2100,0
|
|
20230628,172900,4690990835,2100,2100,2100,2100,0
|
|
20230628,172800,4690990835,2100,2100,2100,2100,0
|
|
20230628,172700,4690990835,2100,2100,2100,2100,0
|
|
20230628,172600,4690990835,2100,2100,2100,2100,0
|
|
20230628,172500,4690990835,2100,2100,2100,2100,0
|
|
20230628,172400,4690990835,2100,2100,2100,2100,0
|
|
20230628,172300,4690990835,2100,2100,2100,2100,0
|
|
20230628,172200,4690990835,2100,2100,2100,2100,64744
|
|
20230628,172100,4690990835,2100,2100,2100,2100,0
|
|
20230628,172000,4690990835,2100,2100,2100,2100,0
|
|
20230628,171900,4690990835,2100,2100,2100,2100,0
|
|
20230628,171800,4690990835,2100,2100,2100,2100,0
|
|
20230628,171700,4690990835,2100,2100,2100,2100,0
|
|
20230628,171600,4690990835,2100,2100,2100,2100,0
|
|
20230628,171500,4690990835,2100,2100,2100,2100,0
|
|
20230628,171400,4690990835,2100,2100,2100,2100,0
|
|
20230628,171300,4690990835,2100,2100,2100,2100,0
|
|
20230628,171200,4690990835,2100,2100,2100,2100,0
|
|
20230628,171100,4690990835,2100,2100,2100,2100,0
|
|
20230628,171000,4690990835,2100,2100,2100,2100,0
|
|
20230628,170900,4690990835,2100,2100,2100,2100,0
|
|
20230628,170800,4690990835,2100,2100,2100,2100,0
|
|
20230628,170700,4690990835,2100,2100,2100,2100,0
|
|
20230628,170600,4690990835,2100,2100,2100,2100,0
|
|
20230628,170500,4690990835,2100,2100,2100,2100,0
|
|
20230628,170400,4690990835,2100,2100,2100,2100,0
|
|
20230628,170300,4690990835,2100,2100,2100,2100,0
|
|
20230628,170200,4690990835,2100,2100,2100,2100,0
|
|
20230628,170100,4690990835,2100,2100,2100,2100,0
|
|
20230628,170000,4690990835,2100,2100,2100,2100,0
|
|
20230628,165900,4690990835,2100,2100,2100,2100,0
|
|
20230628,165800,4690990835,2100,2100,2100,2100,0
|
|
20230628,165700,4690990835,2100,2100,2100,2100,0
|
|
20230628,165600,4690990835,2100,2100,2100,2100,0
|
|
20230628,165500,4690990835,2100,2100,2100,2100,0
|
|
20230628,165400,4690990835,2100,2100,2100,2100,0
|
|
20230628,165300,4690990835,2100,2100,2100,2100,0
|
|
20230628,165200,4690990835,2100,2100,2100,2100,64744
|
|
20230628,165100,4690990835,2100,2100,2100,2100,0
|
|
20230628,165000,4690990835,2100,2100,2100,2100,0
|
|
20230628,164900,4690990835,2100,2100,2100,2100,0
|
|
20230628,164800,4690990835,2100,2100,2100,2100,0
|
|
20230628,164700,4690990835,2100,2100,2100,2100,0
|
|
20230628,164600,4690990835,2100,2100,2100,2100,0
|
|
20230628,164500,4690990835,2100,2100,2100,2100,0
|
|
20230628,164400,4690990835,2100,2100,2100,2100,0
|
|
20230628,164300,4690990835,2100,2100,2100,2100,0
|
|
20230628,164200,4690990835,2100,2100,2100,2100,0
|
|
20230628,164100,4690990835,2100,2100,2100,2100,0
|
|
20230628,164000,4690990835,2100,2100,2100,2100,0
|
|
20230628,163900,4690990835,2100,2100,2100,2100,0
|
|
20230628,163800,4690990835,2100,2100,2100,2100,0
|
|
20230628,163700,4690990835,2100,2100,2100,2100,0
|
|
20230628,163600,4690990835,2100,2100,2100,2100,0
|
|
20230628,163500,4690990835,2100,2100,2100,2100,0
|
|
20230628,163400,4690990835,2100,2100,2100,2100,0
|
|
20230628,163300,4690990835,2100,2100,2100,2100,0
|
|
20230628,163200,4690990835,2100,2100,2100,2100,0
|
|
20230628,163100,4690990835,2100,2100,2100,2100,0
|
|
20230628,163000,4690990835,2100,2100,2100,2100,0
|
|
20230628,162900,4690990835,2100,2100,2100,2100,0
|
|
20230628,162800,4690990835,2100,2100,2100,2100,0
|
|
20230628,162700,4690990835,2100,2100,2100,2100,0
|
|
20230628,162600,4690990835,2100,2100,2100,2100,0
|
|
20230628,162500,4690990835,2100,2100,2100,2100,0
|
|
20230628,162400,4690990835,2100,2100,2100,2100,0
|
|
20230628,162300,4690990835,2100,2100,2100,2100,0
|
|
20230628,162200,4690990835,2100,2100,2100,2100,64744
|
|
20230628,162100,4690990835,2100,2100,2100,2100,0
|
|
20230628,162000,4690990835,2100,2100,2100,2100,0
|
|
20230628,161900,4690990835,2100,2100,2100,2100,0
|
|
20230628,161800,4690990835,2100,2100,2100,2100,0
|
|
20230628,161700,4690990835,2100,2100,2100,2100,0
|
|
20230628,161600,4690990835,2100,2100,2100,2100,0
|
|
20230628,161500,4690990835,2100,2100,2100,2100,0
|
|
20230628,161400,4690990835,2100,2100,2100,2100,0
|
|
20230628,161300,4690990835,2100,2100,2100,2100,0
|
|
20230628,161200,4690990835,2100,2100,2100,2100,0
|
|
20230628,161100,4690990835,2100,2100,2100,2100,0
|
|
20230628,161000,4690990835,2100,2100,2100,2100,0
|
|
20230628,160900,4690990835,2100,2100,2100,2100,0
|
|
20230628,160800,4690990835,2100,2100,2100,2100,0
|
|
20230628,160700,4690990835,2100,2100,2100,2100,0
|
|
20230628,160600,4690990835,2100,2100,2100,2100,0
|
|
20230628,160500,4690990835,2100,2100,2100,2100,0
|
|
20230628,160400,4690990835,2100,2100,2100,2100,0
|
|
20230628,160300,4690990835,2100,2100,2100,2100,0
|
|
20230628,160200,4690990835,2100,2100,2100,2100,0
|
|
20230628,160100,4690990835,2100,2100,2100,2100,0
|
|
20230628,160000,4690990835,2100,2100,2100,2100,0
|
|
20230628,155900,4690990835,2100,2100,2100,2100,0
|
|
20230628,155800,4690990835,2100,2100,2100,2100,0
|
|
20230628,155700,4690990835,2100,2100,2100,2100,0
|
|
20230628,155600,4690990835,2100,2100,2100,2100,0
|
|
20230628,155500,4690990835,2100,2100,2100,2100,0
|
|
20230628,155400,4690990835,2100,2100,2100,2100,0
|
|
20230628,155300,4690990835,2100,2100,2100,2100,0
|
|
20230628,155200,4690990835,2100,2100,2100,2100,64744
|
|
20230628,155100,4690990835,2100,2100,2100,2100,0
|
|
20230628,155000,4690990835,2100,2100,2100,2100,0
|
|
20230628,154900,4690990835,2100,2100,2100,2100,0
|
|
20230628,154800,4690990835,2100,2100,2100,2100,0
|
|
20230628,154700,4690990835,2100,2100,2100,2100,0
|
|
20230628,154600,4690990835,2100,2100,2100,2100,0
|
|
20230628,154500,4690990835,2100,2100,2100,2100,0
|
|
20230628,154400,4690990835,2100,2100,2100,2100,0
|
|
20230628,154300,4690990835,2100,2100,2100,2100,0
|
|
20230628,154200,4690990835,2100,2100,2100,2100,0
|
|
20230628,154100,4690990835,2100,2100,2100,2100,0
|
|
20230628,154000,4690990835,2100,2100,2100,2100,0
|
|
20230628,153900,4690990835,2100,2100,2100,2100,0
|
|
20230628,153800,4690990835,2100,2100,2100,2100,0
|
|
20230628,153700,4690990835,2100,2100,2100,2100,0
|
|
20230628,153600,4690990835,2100,2100,2100,2100,0
|
|
20230628,153500,4690990835,2100,2100,2100,2100,0
|
|
20230628,153400,4690990835,2100,2100,2100,2100,0
|
|
20230628,153300,4690990835,2100,2100,2100,2100,0
|
|
20230628,153200,4690990835,2100,2100,2100,2100,0
|
|
20230628,153100,4690990835,2100,2100,2100,2100,0
|
|
20230628,153000,4690990835,2100,2100,2100,2100,64744
|
|
20230628,152900,4555028435,2100,2100,2100,2100,0
|
|
20230628,152800,4555028435,2100,2100,2100,2100,0
|
|
20230628,152700,4555028435,2100,2100,2100,2100,0
|
|
20230628,152600,4555028435,2100,2100,2100,2100,0
|
|
20230628,152500,4555028435,2100,2100,2100,2100,0
|
|
20230628,152400,4555028435,2100,2100,2100,2100,0
|
|
20230628,152300,4555028435,2100,2100,2100,2100,0
|
|
20230628,152200,4555028435,2100,2100,2100,2100,0
|
|
20230628,152100,4555028435,2100,2100,2100,2100,0
|
|
20230628,152000,4555028435,2100,2100,2100,2100,0
|
|
20230628,151900,4555028435,2100,2105,2105,2100,6651
|
|
20230628,151800,4541041490,2110,2105,2110,2105,14344
|
|
20230628,151700,4510827305,2110,2110,2110,2105,7276
|
|
20230628,151600,4495482660,2105,2110,2115,2105,1811
|
|
20230628,151500,4491661915,2110,2110,2115,2110,4368
|
|
20230628,151400,4482442930,2110,2110,2115,2110,4000
|
|
20230628,151300,4474000705,2115,2110,2115,2110,5224
|
|
20230628,151200,4462977990,2110,2115,2115,2110,17870
|
|
20230628,151100,4425271785,2115,2110,2115,2110,1351
|
|
20230628,151000,4422419175,2105,2110,2115,2105,4243
|
|
20230628,150900,4413476235,2115,2110,2115,2110,1697
|
|
20230628,150800,4409895490,2110,2110,2115,2110,624
|
|
20230628,150700,4408578690,2110,2110,2110,2110,2198
|
|
20230628,150600,4403940910,2110,2105,2110,2105,16039
|
|
20230628,150500,4370099345,2105,2105,2110,2105,8870
|
|
20230628,150400,4351427495,2105,2105,2105,2105,1683
|
|
20230628,150300,4347884780,2105,2105,2110,2105,765
|
|
20230628,150200,4346273445,2110,2105,2110,2105,396
|
|
20230628,150100,4345439365,2105,2105,2105,2105,1469
|
|
20230628,150000,4342347120,2105,2105,2105,2105,972
|
|
20230628,145900,4340301060,2105,2100,2110,2100,3596
|
|
20230628,145800,4332730355,2100,2105,2105,2100,2256
|
|
20230628,145700,4327991370,2100,2100,2100,2100,53
|
|
20230628,145600,4327880070,2110,2105,2110,2105,3194
|
|
20230628,145500,4321156695,2105,2095,2105,2095,8977
|
|
20230628,145400,4302269620,2095,2095,2095,2095,8849
|
|
20230628,145300,4283730965,2095,2095,2100,2095,9738
|
|
20230628,145200,4263321115,2095,2095,2095,2095,4040
|
|
20230628,145100,4254857315,2095,2100,2100,2095,7893
|
|
20230628,145000,4238296070,2100,2100,2105,2100,3384
|
|
20230628,144900,4231184145,2100,2105,2105,2100,506
|
|
20230628,144800,4230120055,2105,2105,2105,2105,4001
|
|
20230628,144700,4221697950,2105,2105,2105,2105,172
|
|
20230628,144600,4221335890,2105,2095,2105,2095,28136
|
|
20230628,144500,4162305745,2100,2100,2100,2095,793
|
|
20230628,144400,4160641945,2100,2100,2100,2095,536
|
|
20230628,144300,4159516465,2100,2095,2100,2095,18066
|
|
20230628,144200,4121667870,2095,2095,2100,2095,1500
|
|
20230628,144100,4118525155,2100,2095,2100,2095,746
|
|
20230628,144000,4116961580,2100,2100,2100,2095,264
|
|
20230628,143900,4116407580,2100,2100,2100,2095,652
|
|
20230628,143800,4115038635,2100,2100,2100,2100,0
|
|
20230628,143700,4115038635,2100,2100,2100,2095,1021
|
|
20230628,143600,4112894540,2100,2095,2100,2095,831
|
|
20230628,143500,4111152890,2095,2100,2100,2095,112
|
|
20230628,143400,4110918190,2100,2095,2100,2095,2294
|
|
20230628,143300,4106112130,2095,2095,2100,2095,4799
|
|
20230628,143200,4096055725,2095,2095,2095,2095,0
|
|
20230628,143100,4096055725,2095,2095,2095,2095,2056
|
|
20230628,143000,4091748405,2100,2100,2100,2100,737
|
|
20230628,142900,4090200705,2100,2100,2100,2100,17
|
|
20230628,142800,4090165005,2095,2095,2095,2095,450
|
|
20230628,142700,4089222255,2100,2100,2100,2100,1008
|
|
20230628,142600,4087105455,2100,2095,2100,2095,1657
|
|
20230628,142500,4083632975,2095,2095,2095,2095,1201
|
|
20230628,142400,4081116880,2100,2100,2100,2100,0
|
|
20230628,142300,4081116880,2100,2100,2105,2100,80
|
|
20230628,142200,4080948875,2100,2100,2100,2100,13254
|
|
20230628,142100,4053115475,2100,2100,2100,2100,550
|
|
20230628,142000,4051960475,2100,2100,2100,2100,14280
|
|
20230628,141900,4021972475,2100,2100,2105,2100,242
|
|
20230628,141800,4021464270,2100,2105,2105,2100,404
|
|
20230628,141700,4020614665,2110,2110,2110,2105,1188
|
|
20230628,141600,4018112325,2110,2110,2110,2105,93
|
|
20230628,141500,4017916345,2105,2100,2105,2100,1760
|
|
20230628,141400,4014211645,2105,2105,2105,2105,800
|
|
20230628,141300,4012527645,2105,2105,2105,2105,10969
|
|
20230628,141200,3989437900,2105,2105,2105,2105,1246
|
|
20230628,141100,3986815070,2110,2110,2110,2105,1524
|
|
20230628,141000,3983606930,2110,2110,2110,2110,1
|
|
20230628,140900,3983604820,2105,2105,2105,2105,0
|
|
20230628,140800,3983604820,2105,2105,2105,2105,147
|
|
20230628,140700,3983295385,2105,2105,2105,2105,894
|
|
20230628,140600,3981413515,2105,2100,2105,2100,2842
|
|
20230628,140500,3975433055,2105,2100,2105,2100,200
|
|
20230628,140400,3975012305,2100,2105,2105,2100,212
|
|
20230628,140300,3974567045,2105,2105,2105,2100,604
|
|
20230628,140200,3973298540,2100,2100,2100,2100,1361
|
|
20230628,140100,3970440440,2100,2105,2105,2100,425
|
|
20230628,140000,3969547815,2105,2100,2105,2100,506
|
|
20230628,135900,3968483405,2100,2105,2105,2100,25
|
|
20230628,135800,3968430855,2100,2105,2105,2100,518
|
|
20230628,135700,3967340470,2105,2105,2105,2105,1
|
|
20230628,135600,3967338365,2100,2100,2100,2100,2629
|
|
20230628,135500,3961817465,2105,2105,2105,2100,1706
|
|
20230628,135400,3958234715,2105,2100,2105,2100,304
|
|
20230628,135300,3957596295,2105,2105,2105,2105,127
|
|
20230628,135200,3957328960,2100,2105,2105,2100,181
|
|
20230628,135100,3956948550,2100,2105,2105,2100,8041
|
|
20230628,135000,3940061935,2105,2105,2105,2105,5220
|
|
20230628,134900,3929073835,2105,2110,2110,2105,305
|
|
20230628,134800,3928431785,2105,2105,2105,2105,2211
|
|
20230628,134700,3923777630,2105,2100,2105,2100,1007
|
|
20230628,134600,3921658830,2100,2100,2100,2100,3000
|
|
20230628,134500,3915358830,2100,2100,2100,2100,170
|
|
20230628,134400,3915001830,2105,2105,2105,2100,369
|
|
20230628,134300,3914225320,2105,2100,2105,2100,1281
|
|
20230628,134200,3911534220,2100,2105,2105,2100,1410
|
|
20230628,134100,3908566270,2105,2105,2105,2105,1500
|
|
20230628,134000,3905408770,2105,2105,2105,2105,121
|
|
20230628,133900,3905154065,2105,2105,2105,2105,1442
|
|
20230628,133800,3902118655,2110,2110,2110,2110,8
|
|
20230628,133700,3902101775,2110,2110,2110,2110,108
|
|
20230628,133600,3901873895,2110,2110,2115,2105,1110
|
|
20230628,133500,3899530245,2110,2110,2115,2110,1053
|
|
20230628,133400,3897308190,2100,2100,2105,2100,1611
|
|
20230628,133300,3893921590,2100,2105,2105,2100,4787
|
|
20230628,133200,3883846110,2105,2105,2105,2105,878
|
|
20230628,133100,3881997920,2115,2115,2115,2105,562
|
|
20230628,133000,3880813900,2115,2115,2115,2115,1042
|
|
20230628,132900,3878610070,2115,2110,2115,2105,5874
|
|
20230628,132800,3866211855,2115,2115,2115,2115,432
|
|
20230628,132700,3865298175,2110,2110,2110,2110,260
|
|
20230628,132600,3864749575,2115,2110,2115,2110,221
|
|
20230628,132500,3864283160,2110,2115,2115,2110,1549
|
|
20230628,132400,3861011835,2115,2115,2115,2115,802
|
|
20230628,132300,3859315605,2115,2110,2115,2110,2362
|
|
20230628,132200,3854329975,2110,2110,2110,2110,622
|
|
20230628,132100,3853017555,2110,2110,2110,2110,1103
|
|
20230628,132000,3850690225,2110,2115,2115,2105,10171
|
|
20230628,131900,3829197605,2110,2110,2115,2110,273
|
|
20230628,131800,3828621250,2110,2110,2110,2110,3081
|
|
20230628,131700,3822120340,2110,2110,2110,2110,31
|
|
20230628,131600,3822054930,2105,2105,2110,2105,820
|
|
20230628,131500,3820325775,2105,2110,2110,2105,681
|
|
20230628,131400,3818891200,2105,2110,2110,2105,5686
|
|
20230628,131300,3806922125,2105,2110,2110,2105,10720
|
|
20230628,131200,3784303080,2110,2105,2110,2105,947
|
|
20230628,131100,3782307810,2110,2110,2110,2110,225
|
|
20230628,131000,3781833060,2110,2110,2110,2105,1950
|
|
20230628,130900,3777719210,2110,2110,2110,2110,1039
|
|
20230628,130800,3775526920,2105,2105,2105,2105,8513
|
|
20230628,130700,3757607055,2110,2105,2110,2105,3165
|
|
20230628,130600,3750944335,2110,2110,2110,2110,27
|
|
20230628,130500,3750887365,2110,2110,2110,2110,602
|
|
20230628,130400,3749617145,2110,2110,2110,2110,1102
|
|
20230628,130300,3747291925,2110,2110,2110,2110,910
|
|
20230628,130200,3745371825,2110,2110,2110,2105,591
|
|
20230628,130100,3744127320,2105,2110,2110,2105,1047
|
|
20230628,130000,3741918385,2110,2110,2110,2110,4540
|
|
20230628,125900,3732338985,2110,2110,2110,2110,1004
|
|
20230628,125800,3730220545,2110,2110,2110,2110,0
|
|
20230628,125700,3730220545,2110,2110,2110,2110,203
|
|
20230628,125600,3729792215,2110,2110,2110,2110,0
|
|
20230628,125500,3729792215,2110,2110,2110,2110,100
|
|
20230628,125400,3729581215,2110,2110,2110,2105,156
|
|
20230628,125300,3729252265,2110,2110,2110,2105,798
|
|
20230628,125200,3727572425,2105,2105,2110,2105,208
|
|
20230628,125100,3727134580,2105,2105,2105,2105,3084
|
|
20230628,125000,3720642760,2110,2105,2110,2105,8710
|
|
20230628,124900,3702272675,2105,2105,2105,2105,0
|
|
20230628,124800,3702272675,2105,2105,2105,2105,20
|
|
20230628,124700,3702230575,2105,2105,2105,2105,544
|
|
20230628,124600,3701085455,2105,2110,2110,2105,943
|
|
20230628,124500,3699100420,2105,2105,2105,2105,51
|
|
20230628,124400,3698993065,2105,2105,2105,2105,257
|
|
20230628,124300,3698452080,2105,2105,2105,2105,3402
|
|
20230628,124200,3691290870,2105,2110,2110,2105,1107
|
|
20230628,124100,3688960115,2110,2110,2110,2110,26
|
|
20230628,124000,3688905255,2110,2110,2110,2110,2001
|
|
20230628,123900,3684683145,2110,2105,2110,2105,2553
|
|
20230628,123800,3679309075,2105,2105,2105,2105,0
|
|
20230628,123700,3679309075,2105,2105,2105,2105,1921
|
|
20230628,123600,3675265370,2105,2100,2110,2100,1093
|
|
20230628,123500,3672966590,2105,2100,2105,2100,6500
|
|
20230628,123400,3659309395,2100,2105,2105,2100,14323
|
|
20230628,123300,3629207360,2105,2110,2110,2105,3684
|
|
20230628,123200,3621452520,2110,2110,2110,2110,2
|
|
20230628,123100,3621448300,2110,2110,2110,2110,514
|
|
20230628,123000,3620363760,2110,2110,2110,2110,614
|
|
20230628,122900,3619068220,2115,2110,2115,2100,37775
|
|
20230628,122800,3539564875,2110,2115,2115,2110,214
|
|
20230628,122700,3539113260,2110,2110,2115,2110,804
|
|
20230628,122600,3537416815,2115,2110,2115,2110,56
|
|
20230628,122500,3537298645,2110,2110,2110,2110,382
|
|
20230628,122400,3536492625,2110,2110,2110,2110,311
|
|
20230628,122300,3535836415,2115,2110,2115,2110,3477
|
|
20230628,122200,3528499930,2110,2110,2115,2110,772
|
|
20230628,122100,3526870390,2115,2115,2115,2115,2725
|
|
20230628,122000,3521107015,2120,2115,2120,2115,6956
|
|
20230628,121900,3506394950,2115,2120,2120,2115,973
|
|
20230628,121800,3504336215,2115,2120,2120,2115,54
|
|
20230628,121700,3504221955,2115,2120,2120,2115,3977
|
|
20230628,121600,3495810550,2115,2115,2120,2115,729
|
|
20230628,121500,3494268660,2120,2120,2120,2115,372
|
|
20230628,121400,3493480450,2120,2120,2120,2115,616
|
|
20230628,121300,3492177355,2115,2115,2115,2115,0
|
|
20230628,121200,3492177355,2115,2120,2120,2115,237
|
|
20230628,121100,3491676095,2115,2120,2120,2115,7867
|
|
20230628,121000,3475037315,2120,2115,2120,2115,3258
|
|
20230628,120900,3468146310,2115,2115,2120,2115,539
|
|
20230628,120800,3467003940,2120,2120,2120,2120,69
|
|
20230628,120700,3466857660,2120,2120,2120,2120,463
|
|
20230628,120600,3465876100,2115,2110,2115,2110,290
|
|
20230628,120500,3465263200,2110,2120,2120,2110,17430
|
|
20230628,120400,3428363830,2120,2120,2125,2120,1409
|
|
20230628,120300,3425376290,2120,2125,2125,2120,4311
|
|
20230628,120200,3416217915,2125,2125,2125,2125,507
|
|
20230628,120100,3415140540,2125,2125,2125,2125,3059
|
|
20230628,120000,3408640165,2125,2120,2125,2120,6
|
|
20230628,115900,3408627420,2120,2120,2125,2120,626
|
|
20230628,115800,3407300280,2120,2120,2120,2120,2
|
|
20230628,115700,3407296040,2120,2125,2125,2120,74
|
|
20230628,115600,3407138795,2125,2130,2130,2125,9468
|
|
20230628,115500,3387017625,2130,2130,2130,2130,567
|
|
20230628,115400,3385809915,2130,2125,2130,2125,6167
|
|
20230628,115300,3372690580,2130,2130,2130,2125,1738
|
|
20230628,115200,3368989140,2130,2130,2130,2130,1457
|
|
20230628,115100,3365885730,2130,2130,2130,2120,1138
|
|
20230628,115000,3363461990,2130,2120,2130,2120,96
|
|
20230628,114900,3363258290,2130,2120,2130,2120,8915
|
|
20230628,114800,3344271210,2120,2125,2125,2120,18337
|
|
20230628,114700,3305338290,2125,2125,2125,2120,3210
|
|
20230628,114600,3298530590,2120,2125,2125,2120,1205
|
|
20230628,114500,3295972885,2125,2120,2125,2120,2554
|
|
20230628,114400,3290557955,2120,2120,2120,2120,543
|
|
20230628,114300,3289406795,2120,2120,2120,2120,7196
|
|
20230628,114200,3274151275,2115,2120,2120,2115,6064
|
|
20230628,114100,3261305840,2120,2125,2125,2120,5007
|
|
20230628,114000,3250690965,2120,2120,2125,2120,20827
|
|
20230628,113900,3206537700,2120,2120,2125,2120,17360
|
|
20230628,113800,3169734490,2120,2120,2125,2115,25201
|
|
20230628,113700,3116312470,2120,2130,2135,2120,39156
|
|
20230628,113600,3033088620,2135,2135,2135,2130,2788
|
|
20230628,113500,3027138245,2135,2130,2135,2130,14642
|
|
20230628,113400,2995913280,2135,2140,2140,2130,17110
|
|
20230628,113300,2959398980,2140,2145,2145,2135,25637
|
|
20230628,113200,2904447385,2145,2145,2150,2140,30240
|
|
20230628,113100,2839600370,2145,2140,2145,2140,25573
|
|
20230628,113000,2784808240,2140,2135,2145,2135,44399
|
|
20230628,112900,2689722870,2135,2130,2135,2125,9453
|
|
20230628,112800,2669583740,2130,2135,2140,2125,14976
|
|
20230628,112700,2637636325,2140,2125,2140,2125,29505
|
|
20230628,112600,2574640710,2130,2135,2140,2120,49496
|
|
20230628,112500,2469257900,2135,2140,2150,2130,85620
|
|
20230628,112400,2285903740,2145,2140,2145,2130,88804
|
|
20230628,112300,2096094930,2140,2130,2140,2120,92332
|
|
20230628,112200,1899248105,2130,2120,2140,2115,99768
|
|
20230628,112100,1686798545,2115,2120,2125,2115,22700
|
|
20230628,112000,1638615795,2125,2095,2125,2095,46997
|
|
20230628,111900,1539100225,2115,2105,2115,2105,60572
|
|
20230628,111800,1411228030,2090,2085,2105,2085,23034
|
|
20230628,111700,1362910235,2085,2090,2090,2085,1550
|
|
20230628,111600,1359672190,2095,2095,2095,2095,47
|
|
20230628,111500,1359573725,2095,2085,2095,2085,151
|
|
20230628,111400,1359258880,2085,2085,2085,2085,0
|
|
20230628,111300,1359258880,2085,2090,2090,2085,11046
|
|
20230628,111200,1336186450,2090,2095,2095,2090,24548
|
|
20230628,111100,1284760855,2095,2095,2095,2095,2747
|
|
20230628,111000,1279005890,2100,2105,2110,2100,58276
|
|
20230628,110900,1156436890,2110,2115,2115,2105,23585
|
|
20230628,110800,1106753385,2110,2110,2115,2105,16134
|
|
20230628,110700,1072712475,2105,2105,2110,2105,9765
|
|
20230628,110600,1052120555,2110,2100,2110,2100,14407
|
|
20230628,110500,1021744870,2105,2105,2110,2100,19257
|
|
20230628,110400,981219545,2100,2095,2105,2095,26731
|
|
20230628,110300,925077365,2100,2100,2100,2095,2674
|
|
20230628,110200,919467020,2100,2095,2100,2095,4801
|
|
20230628,110100,909396925,2100,2095,2100,2095,5043
|
|
20230628,110000,898814865,2100,2095,2100,2095,8806
|
|
20230628,105900,880324485,2100,2100,2100,2095,11445
|
|
20230628,105800,856290710,2100,2100,2100,2095,8540
|
|
20230628,105700,838357415,2095,2095,2100,2090,13524
|
|
20230628,105600,810009460,2090,2095,2095,2090,5978
|
|
20230628,105500,797485755,2095,2090,2095,2090,7866
|
|
20230628,105400,781045315,2085,2090,2090,2085,102
|
|
20230628,105300,780832635,2090,2090,2090,2090,219
|
|
20230628,105200,780374925,2090,2085,2090,2085,20824
|
|
20230628,105100,736956235,2085,2080,2085,2080,1693
|
|
20230628,105000,733434490,2080,2085,2085,2080,1524
|
|
20230628,104900,730264565,2080,2080,2085,2080,4097
|
|
20230628,104800,721742305,2080,2085,2085,2080,4703
|
|
20230628,104700,711959815,2085,2080,2085,2080,2458
|
|
20230628,104600,706847150,2080,2080,2080,2080,2640
|
|
20230628,104500,701355950,2085,2085,2085,2085,6
|
|
20230628,104400,701343440,2080,2090,2090,2080,10909
|
|
20230628,104300,678601670,2090,2090,2090,2090,208
|
|
20230628,104200,678166950,2090,2090,2090,2085,156
|
|
20230628,104100,677840915,2090,2090,2090,2090,21
|
|
20230628,104000,677797025,2090,2090,2090,2090,1099
|
|
20230628,103900,675500115,2085,2085,2085,2085,602
|
|
20230628,103800,674244945,2090,2085,2090,2085,4
|
|
20230628,103700,674236590,2090,2090,2090,2085,5283
|
|
20230628,103600,663220030,2085,2085,2085,2085,10441
|
|
20230628,103500,641450545,2085,2090,2090,2085,54
|
|
20230628,103400,641337715,2090,2090,2090,2085,3037
|
|
20230628,103300,635004940,2090,2085,2090,2085,1478
|
|
20230628,103200,631920920,2090,2085,2090,2085,1072
|
|
20230628,103100,629685690,2090,2085,2090,2080,12869
|
|
20230628,103000,602871180,2090,2085,2090,2085,150
|
|
20230628,102900,602558425,2085,2085,2085,2085,2027
|
|
20230628,102800,598332130,2085,2090,2090,2085,13448
|
|
20230628,102700,570292900,2090,2090,2090,2090,239
|
|
20230628,102600,569793390,2085,2090,2090,2085,2100
|
|
20230628,102500,565414390,2090,2090,2090,2085,402
|
|
20230628,102400,564576210,2085,2090,2090,2085,1505
|
|
20230628,102300,561438260,2090,2085,2090,2085,1901
|
|
20230628,102200,557471670,2090,2085,2090,2085,10375
|
|
20230628,102100,535839300,2085,2085,2085,2085,1528
|
|
20230628,102000,532653420,2085,2085,2085,2085,1550
|
|
20230628,101900,529421670,2085,2085,2085,2085,2210
|
|
20230628,101800,524813820,2085,2090,2090,2085,5700
|
|
20230628,101700,512905995,2095,2090,2095,2090,15
|
|
20230628,101600,512874575,2095,2095,2095,2095,726
|
|
20230628,101500,511353605,2095,2095,2095,2090,783
|
|
20230628,101400,509716720,2095,2095,2095,2095,156
|
|
20230628,101300,509389900,2090,2095,2095,2090,134
|
|
20230628,101200,509109825,2095,2090,2095,2090,2045
|
|
20230628,101100,504835665,2090,2090,2095,2090,1373
|
|
20230628,101000,501961920,2090,2090,2090,2090,836
|
|
20230628,100900,500214680,2095,2090,2095,2090,3424
|
|
20230628,100800,493058515,2090,2090,2090,2090,2200
|
|
20230628,100700,488460515,2090,2095,2095,2090,306
|
|
20230628,100600,487820445,2095,2095,2095,2095,1923
|
|
20230628,100500,483791760,2095,2100,2100,2095,6656
|
|
20230628,100400,469845070,2100,2095,2100,2095,512
|
|
20230628,100300,468771440,2095,2100,2100,2095,1056
|
|
20230628,100200,466556575,2100,2100,2100,2100,102
|
|
20230628,100100,466342375,2100,2100,2100,2100,133
|
|
20230628,100000,466063075,2100,2100,2100,2095,504
|
|
20230628,095900,465004800,2095,2095,2095,2095,1
|
|
20230628,095800,465002705,2095,2100,2100,2095,2729
|
|
20230628,095700,459280440,2100,2100,2100,2100,71
|
|
20230628,095600,459131340,2100,2100,2100,2095,1823
|
|
20230628,095500,455306790,2095,2100,2100,2095,1116
|
|
20230628,095400,452966245,2095,2095,2100,2095,1457
|
|
20230628,095300,449913820,2100,2100,2100,2100,70
|
|
20230628,095200,449766820,2100,2095,2100,2095,2655
|
|
20230628,095100,444204570,2095,2090,2095,2090,5297
|
|
20230628,095000,433107695,2095,2090,2095,2090,6023
|
|
20230628,094900,420489535,2090,2095,2095,2090,667
|
|
20230628,094800,419092995,2095,2090,2095,2090,2174
|
|
20230628,094700,414549330,2095,2090,2095,2090,271
|
|
20230628,094600,413982935,2090,2090,2095,2090,482
|
|
20230628,094500,412975550,2090,2085,2095,2085,2181
|
|
20230628,094400,408408130,2085,2090,2090,2085,2105
|
|
20230628,094300,404016550,2095,2095,2095,2095,4215
|
|
20230628,094200,395186125,2085,2090,2090,2085,4014
|
|
20230628,094100,386812705,2090,2090,2090,2085,1470
|
|
20230628,094000,383742905,2090,2090,2090,2090,373
|
|
20230628,093900,382963335,2090,2095,2095,2090,1477
|
|
20230628,093800,379870220,2095,2090,2095,2085,866
|
|
20230628,093700,378062625,2090,2090,2090,2085,1767
|
|
20230628,093600,374375095,2090,2090,2090,2085,3402
|
|
20230628,093500,367266350,2090,2090,2090,2085,3593
|
|
20230628,093400,359769670,2085,2090,2090,2085,406
|
|
20230628,093300,358922445,2085,2090,2090,2085,85
|
|
20230628,093200,358744810,2090,2090,2090,2090,2759
|
|
20230628,093100,352978500,2090,2090,2090,2085,291
|
|
20230628,093000,352371310,2090,2090,2090,2090,15
|
|
20230628,092900,352339960,2090,2090,2090,2085,5217
|
|
20230628,092800,341447230,2085,2090,2090,2085,3015
|
|
20230628,092700,335160575,2090,2085,2090,2085,2808
|
|
20230628,092600,329305640,2090,2090,2090,2085,1468
|
|
20230628,092500,326243120,2085,2090,2090,2085,3692
|
|
20230628,092400,318545035,2090,2090,2090,2085,4280
|
|
20230628,092300,309620900,2090,2090,2090,2090,3045
|
|
20230628,092200,303256850,2085,2090,2090,2085,12530
|
|
20230628,092100,277131765,2085,2085,2090,2085,2650
|
|
20230628,092000,271606300,2085,2090,2090,2085,6410
|
|
20230628,091900,258212830,2095,2090,2095,2090,3351
|
|
20230628,091800,251208285,2090,2090,2095,2090,9775
|
|
20230628,091700,230776830,2095,2100,2100,2095,8
|
|
20230628,091600,230760045,2100,2100,2100,2095,519
|
|
20230628,091500,229671180,2095,2095,2100,2095,4828
|
|
20230628,091400,219556450,2095,2100,2100,2090,1158
|
|
20230628,091300,217129400,2090,2095,2100,2090,1725
|
|
20230628,091200,213518040,2095,2095,2095,2090,2507
|
|
20230628,091100,208277900,2090,2095,2095,2090,788
|
|
20230628,091000,206630225,2095,2100,2100,2095,4446
|
|
20230628,090900,197315355,2095,2100,2100,2095,13227
|
|
20230628,090800,169585685,2100,2095,2105,2095,6515
|
|
20230628,090700,155906200,2095,2095,2095,2095,3367
|
|
20230628,090600,148852335,2095,2095,2095,2095,7775
|
|
20230628,090500,132563710,2100,2100,2100,2095,3407
|
|
20230628,090400,125416510,2095,2095,2100,2095,7179
|
|
20230628,090300,110376005,2095,2095,2095,2095,1703
|
|
20230628,090200,106808220,2095,2095,2095,2095,13712
|
|
20230628,090100,78081580,2100,2110,2110,2095,22790
|
|
20230628,090000,30235525,2110,2105,2110,2105,13669
|