618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191500,2660875400,2735,2735,2735,2735,16060
|
|
20230620,191400,2660875400,2735,2735,2735,2735,0
|
|
20230620,191300,2660875400,2735,2735,2735,2735,0
|
|
20230620,191200,2660875400,2735,2735,2735,2735,0
|
|
20230620,191100,2660875400,2735,2735,2735,2735,0
|
|
20230620,191000,2660875400,2735,2735,2735,2735,0
|
|
20230620,190900,2660875400,2735,2735,2735,2735,0
|
|
20230620,190800,2660875400,2735,2735,2735,2735,0
|
|
20230620,190700,2660875400,2735,2735,2735,2735,0
|
|
20230620,190600,2660875400,2735,2735,2735,2735,0
|
|
20230620,190500,2660875400,2735,2735,2735,2735,0
|
|
20230620,190400,2660875400,2735,2735,2735,2735,0
|
|
20230620,190300,2660875400,2735,2735,2735,2735,0
|
|
20230620,190200,2660875400,2735,2735,2735,2735,0
|
|
20230620,190100,2660875400,2735,2735,2735,2735,0
|
|
20230620,190000,2660875400,2735,2735,2735,2735,0
|
|
20230620,185900,2660875400,2735,2735,2735,2735,0
|
|
20230620,185800,2660875400,2735,2735,2735,2735,0
|
|
20230620,185700,2660875400,2735,2735,2735,2735,0
|
|
20230620,185600,2660875400,2735,2735,2735,2735,0
|
|
20230620,185500,2660875400,2735,2735,2735,2735,0
|
|
20230620,185400,2660875400,2735,2735,2735,2735,0
|
|
20230620,185300,2660875400,2735,2735,2735,2735,0
|
|
20230620,185200,2660875400,2735,2735,2735,2735,0
|
|
20230620,185100,2660875400,2735,2735,2735,2735,0
|
|
20230620,185000,2660875400,2735,2735,2735,2735,0
|
|
20230620,184900,2660875400,2735,2735,2735,2735,0
|
|
20230620,184800,2660875400,2735,2735,2735,2735,0
|
|
20230620,184700,2660875400,2735,2735,2735,2735,0
|
|
20230620,184600,2660875400,2735,2735,2735,2735,0
|
|
20230620,184500,2660875400,2735,2735,2735,2735,16060
|
|
20230620,184400,2660875400,2735,2735,2735,2735,0
|
|
20230620,184300,2660875400,2735,2735,2735,2735,0
|
|
20230620,184200,2660875400,2735,2735,2735,2735,0
|
|
20230620,184100,2660875400,2735,2735,2735,2735,0
|
|
20230620,184000,2660875400,2735,2735,2735,2735,0
|
|
20230620,183900,2660875400,2735,2735,2735,2735,0
|
|
20230620,183800,2660875400,2735,2735,2735,2735,0
|
|
20230620,183700,2660875400,2735,2735,2735,2735,0
|
|
20230620,183600,2660875400,2735,2735,2735,2735,0
|
|
20230620,183500,2660875400,2735,2735,2735,2735,0
|
|
20230620,183400,2660875400,2735,2735,2735,2735,0
|
|
20230620,183300,2660875400,2735,2735,2735,2735,0
|
|
20230620,183200,2660875400,2735,2735,2735,2735,0
|
|
20230620,183100,2660875400,2735,2735,2735,2735,0
|
|
20230620,183000,2660875400,2735,2735,2735,2735,0
|
|
20230620,182900,2660875400,2735,2735,2735,2735,0
|
|
20230620,182800,2660875400,2735,2735,2735,2735,0
|
|
20230620,182700,2660875400,2735,2735,2735,2735,0
|
|
20230620,182600,2660875400,2735,2735,2735,2735,0
|
|
20230620,182500,2660875400,2735,2735,2735,2735,0
|
|
20230620,182400,2660875400,2735,2735,2735,2735,0
|
|
20230620,182300,2660875400,2735,2735,2735,2735,0
|
|
20230620,182200,2660875400,2735,2735,2735,2735,0
|
|
20230620,182100,2660875400,2735,2735,2735,2735,0
|
|
20230620,182000,2660875400,2735,2735,2735,2735,0
|
|
20230620,181900,2660875400,2735,2735,2735,2735,0
|
|
20230620,181800,2660875400,2735,2735,2735,2735,0
|
|
20230620,181700,2660875400,2735,2735,2735,2735,0
|
|
20230620,181600,2660875400,2735,2735,2735,2735,0
|
|
20230620,181500,2660875400,2735,2735,2735,2735,16060
|
|
20230620,181400,2660875400,2735,2735,2735,2735,0
|
|
20230620,181300,2660875400,2735,2735,2735,2735,0
|
|
20230620,181200,2660875400,2735,2735,2735,2735,0
|
|
20230620,181100,2660875400,2735,2735,2735,2735,0
|
|
20230620,181000,2660875400,2735,2735,2735,2735,0
|
|
20230620,180900,2660875400,2735,2735,2735,2735,0
|
|
20230620,180800,2660875400,2735,2735,2735,2735,0
|
|
20230620,180700,2660875400,2735,2735,2735,2735,0
|
|
20230620,180600,2660875400,2735,2735,2735,2735,0
|
|
20230620,180500,2660875400,2735,2735,2735,2735,0
|
|
20230620,180400,2660875400,2735,2735,2735,2735,0
|
|
20230620,180300,2660875400,2735,2735,2735,2735,0
|
|
20230620,180200,2660875400,2735,2735,2735,2735,0
|
|
20230620,180100,2660875400,2735,2735,2735,2735,0
|
|
20230620,180000,2660875400,2735,2735,2735,2735,0
|
|
20230620,175900,2660875400,2735,2735,2735,2735,0
|
|
20230620,175800,2660875400,2735,2735,2735,2735,0
|
|
20230620,175700,2660875400,2735,2735,2735,2735,0
|
|
20230620,175600,2660875400,2735,2735,2735,2735,0
|
|
20230620,175500,2660875400,2735,2735,2735,2735,0
|
|
20230620,175400,2660875400,2735,2735,2735,2735,0
|
|
20230620,175300,2660875400,2735,2735,2735,2735,0
|
|
20230620,175200,2660875400,2735,2735,2735,2735,0
|
|
20230620,175100,2660875400,2735,2735,2735,2735,0
|
|
20230620,175000,2660875400,2735,2735,2735,2735,0
|
|
20230620,174900,2660875400,2735,2735,2735,2735,0
|
|
20230620,174800,2660875400,2735,2735,2735,2735,0
|
|
20230620,174700,2660875400,2735,2735,2735,2735,0
|
|
20230620,174600,2660875400,2735,2735,2735,2735,0
|
|
20230620,174500,2660875400,2735,2735,2735,2735,16060
|
|
20230620,174400,2660875400,2735,2735,2735,2735,0
|
|
20230620,174300,2660875400,2735,2735,2735,2735,0
|
|
20230620,174200,2660875400,2735,2735,2735,2735,0
|
|
20230620,174100,2660875400,2735,2735,2735,2735,0
|
|
20230620,174000,2660875400,2735,2735,2735,2735,0
|
|
20230620,173900,2660875400,2735,2735,2735,2735,0
|
|
20230620,173800,2660875400,2735,2735,2735,2735,0
|
|
20230620,173700,2660875400,2735,2735,2735,2735,0
|
|
20230620,173600,2660875400,2735,2735,2735,2735,0
|
|
20230620,173500,2660875400,2735,2735,2735,2735,0
|
|
20230620,173400,2660875400,2735,2735,2735,2735,0
|
|
20230620,173300,2660875400,2735,2735,2735,2735,0
|
|
20230620,173200,2660875400,2735,2735,2735,2735,0
|
|
20230620,173100,2660875400,2735,2735,2735,2735,0
|
|
20230620,173000,2660875400,2735,2735,2735,2735,0
|
|
20230620,172900,2660875400,2735,2735,2735,2735,0
|
|
20230620,172800,2660875400,2735,2735,2735,2735,0
|
|
20230620,172700,2660875400,2735,2735,2735,2735,0
|
|
20230620,172600,2660875400,2735,2735,2735,2735,0
|
|
20230620,172500,2660875400,2735,2735,2735,2735,0
|
|
20230620,172400,2660875400,2735,2735,2735,2735,0
|
|
20230620,172300,2660875400,2735,2735,2735,2735,0
|
|
20230620,172200,2660875400,2735,2735,2735,2735,0
|
|
20230620,172100,2660875400,2735,2735,2735,2735,0
|
|
20230620,172000,2660875400,2735,2735,2735,2735,0
|
|
20230620,171900,2660875400,2735,2735,2735,2735,0
|
|
20230620,171800,2660875400,2735,2735,2735,2735,0
|
|
20230620,171700,2660875400,2735,2735,2735,2735,0
|
|
20230620,171600,2660875400,2735,2735,2735,2735,0
|
|
20230620,171500,2660875400,2735,2735,2735,2735,16060
|
|
20230620,171400,2660875400,2735,2735,2735,2735,0
|
|
20230620,171300,2660875400,2735,2735,2735,2735,0
|
|
20230620,171200,2660875400,2735,2735,2735,2735,0
|
|
20230620,171100,2660875400,2735,2735,2735,2735,0
|
|
20230620,171000,2660875400,2735,2735,2735,2735,0
|
|
20230620,170900,2660875400,2735,2735,2735,2735,0
|
|
20230620,170800,2660875400,2735,2735,2735,2735,0
|
|
20230620,170700,2660875400,2735,2735,2735,2735,0
|
|
20230620,170600,2660875400,2735,2735,2735,2735,0
|
|
20230620,170500,2660875400,2735,2735,2735,2735,0
|
|
20230620,170400,2660875400,2735,2735,2735,2735,0
|
|
20230620,170300,2660875400,2735,2735,2735,2735,0
|
|
20230620,170200,2660875400,2735,2735,2735,2735,0
|
|
20230620,170100,2660875400,2735,2735,2735,2735,0
|
|
20230620,170000,2660875400,2735,2735,2735,2735,0
|
|
20230620,165900,2660875400,2735,2735,2735,2735,0
|
|
20230620,165800,2660875400,2735,2735,2735,2735,0
|
|
20230620,165700,2660875400,2735,2735,2735,2735,0
|
|
20230620,165600,2660875400,2735,2735,2735,2735,0
|
|
20230620,165500,2660875400,2735,2735,2735,2735,0
|
|
20230620,165400,2660875400,2735,2735,2735,2735,0
|
|
20230620,165300,2660875400,2735,2735,2735,2735,0
|
|
20230620,165200,2660875400,2735,2735,2735,2735,0
|
|
20230620,165100,2660875400,2735,2735,2735,2735,0
|
|
20230620,165000,2660875400,2735,2735,2735,2735,0
|
|
20230620,164900,2660875400,2735,2735,2735,2735,0
|
|
20230620,164800,2660875400,2735,2735,2735,2735,0
|
|
20230620,164700,2660875400,2735,2735,2735,2735,0
|
|
20230620,164600,2660875400,2735,2735,2735,2735,0
|
|
20230620,164500,2660875400,2735,2735,2735,2735,16060
|
|
20230620,164400,2660875400,2735,2735,2735,2735,0
|
|
20230620,164300,2660875400,2735,2735,2735,2735,0
|
|
20230620,164200,2660875400,2735,2735,2735,2735,0
|
|
20230620,164100,2660875400,2735,2735,2735,2735,0
|
|
20230620,164000,2660875400,2735,2735,2735,2735,0
|
|
20230620,163900,2660875400,2735,2735,2735,2735,0
|
|
20230620,163800,2660875400,2735,2735,2735,2735,0
|
|
20230620,163700,2660875400,2735,2735,2735,2735,0
|
|
20230620,163600,2660875400,2735,2735,2735,2735,0
|
|
20230620,163500,2660875400,2735,2735,2735,2735,0
|
|
20230620,163400,2660875400,2735,2735,2735,2735,0
|
|
20230620,163300,2660875400,2735,2735,2735,2735,0
|
|
20230620,163200,2660875400,2735,2735,2735,2735,0
|
|
20230620,163100,2660875400,2735,2735,2735,2735,0
|
|
20230620,163000,2660875400,2735,2735,2735,2735,0
|
|
20230620,162900,2660875400,2735,2735,2735,2735,0
|
|
20230620,162800,2660875400,2735,2735,2735,2735,0
|
|
20230620,162700,2660875400,2735,2735,2735,2735,0
|
|
20230620,162600,2660875400,2735,2735,2735,2735,0
|
|
20230620,162500,2660875400,2735,2735,2735,2735,0
|
|
20230620,162400,2660875400,2735,2735,2735,2735,0
|
|
20230620,162300,2660875400,2735,2735,2735,2735,0
|
|
20230620,162200,2660875400,2735,2735,2735,2735,0
|
|
20230620,162100,2660875400,2735,2735,2735,2735,0
|
|
20230620,162000,2660875400,2735,2735,2735,2735,0
|
|
20230620,161900,2660875400,2735,2735,2735,2735,0
|
|
20230620,161800,2660875400,2735,2735,2735,2735,0
|
|
20230620,161700,2660875400,2735,2735,2735,2735,0
|
|
20230620,161600,2660875400,2735,2735,2735,2735,0
|
|
20230620,161500,2660875400,2735,2735,2735,2735,16060
|
|
20230620,161400,2660875400,2735,2735,2735,2735,0
|
|
20230620,161300,2660875400,2735,2735,2735,2735,0
|
|
20230620,161200,2660875400,2735,2735,2735,2735,0
|
|
20230620,161100,2660875400,2735,2735,2735,2735,0
|
|
20230620,161000,2660875400,2735,2735,2735,2735,0
|
|
20230620,160900,2660875400,2735,2735,2735,2735,0
|
|
20230620,160800,2660875400,2735,2735,2735,2735,0
|
|
20230620,160700,2660875400,2735,2735,2735,2735,0
|
|
20230620,160600,2660875400,2735,2735,2735,2735,0
|
|
20230620,160500,2660875400,2735,2735,2735,2735,0
|
|
20230620,160400,2660875400,2735,2735,2735,2735,0
|
|
20230620,160300,2660875400,2735,2735,2735,2735,0
|
|
20230620,160200,2660875400,2735,2735,2735,2735,0
|
|
20230620,160100,2660875400,2735,2735,2735,2735,0
|
|
20230620,160000,2660875400,2735,2735,2735,2735,0
|
|
20230620,155900,2660875400,2735,2735,2735,2735,0
|
|
20230620,155800,2660875400,2735,2735,2735,2735,0
|
|
20230620,155700,2660875400,2735,2735,2735,2735,0
|
|
20230620,155600,2660875400,2735,2735,2735,2735,0
|
|
20230620,155500,2660875400,2735,2735,2735,2735,0
|
|
20230620,155400,2660875400,2735,2735,2735,2735,0
|
|
20230620,155300,2660875400,2735,2735,2735,2735,0
|
|
20230620,155200,2660875400,2735,2735,2735,2735,0
|
|
20230620,155100,2660875400,2735,2735,2735,2735,0
|
|
20230620,155000,2660875400,2735,2735,2735,2735,0
|
|
20230620,154900,2660875400,2735,2735,2735,2735,0
|
|
20230620,154800,2660875400,2735,2735,2735,2735,0
|
|
20230620,154700,2660875400,2735,2735,2735,2735,0
|
|
20230620,154600,2660875400,2735,2735,2735,2735,0
|
|
20230620,154500,2660875400,2735,2735,2735,2735,16060
|
|
20230620,154400,2660875400,2735,2735,2735,2735,0
|
|
20230620,154300,2660875400,2735,2735,2735,2735,0
|
|
20230620,154200,2660875400,2735,2735,2735,2735,0
|
|
20230620,154100,2660875400,2735,2735,2735,2735,0
|
|
20230620,154000,2660875400,2735,2735,2735,2735,0
|
|
20230620,153900,2660875400,2735,2735,2735,2735,0
|
|
20230620,153800,2660875400,2735,2735,2735,2735,0
|
|
20230620,153700,2660875400,2735,2735,2735,2735,0
|
|
20230620,153600,2660875400,2735,2735,2735,2735,0
|
|
20230620,153500,2660875400,2735,2735,2735,2735,0
|
|
20230620,153400,2660875400,2735,2735,2735,2735,0
|
|
20230620,153300,2660875400,2735,2735,2735,2735,0
|
|
20230620,153200,2660875400,2735,2735,2735,2735,0
|
|
20230620,153100,2660875400,2735,2735,2735,2735,0
|
|
20230620,153000,2660875400,2735,2735,2735,2735,16060
|
|
20230620,152900,2616951300,2790,2790,2790,2790,0
|
|
20230620,152800,2616951300,2790,2790,2790,2790,0
|
|
20230620,152700,2616951300,2790,2790,2790,2790,0
|
|
20230620,152600,2616951300,2790,2790,2790,2790,0
|
|
20230620,152500,2616951300,2790,2790,2790,2790,0
|
|
20230620,152400,2616951300,2790,2790,2790,2790,0
|
|
20230620,152300,2616951300,2790,2790,2790,2790,0
|
|
20230620,152200,2616951300,2790,2790,2790,2790,0
|
|
20230620,152100,2616951300,2790,2790,2790,2790,0
|
|
20230620,152000,2616951300,2790,2790,2790,2790,0
|
|
20230620,151900,2616951300,2790,2780,2790,2780,3379
|
|
20230620,151800,2607540815,2780,2775,2780,2775,757
|
|
20230620,151700,2605437310,2775,2770,2775,2770,860
|
|
20230620,151600,2603055065,2770,2775,2775,2770,352
|
|
20230620,151500,2602079435,2775,2760,2780,2760,235
|
|
20230620,151400,2601430765,2780,2780,2780,2780,43
|
|
20230620,151300,2601311225,2765,2780,2780,2765,370
|
|
20230620,151200,2600288160,2780,2780,2785,2780,1663
|
|
20230620,151100,2595659510,2785,2780,2785,2780,1113
|
|
20230620,151000,2592560745,2780,2760,2780,2760,2246
|
|
20230620,150900,2586361565,2760,2765,2765,2760,378
|
|
20230620,150800,2585316675,2765,2765,2780,2765,1660
|
|
20230620,150700,2580725655,2765,2765,2770,2765,2620
|
|
20230620,150600,2573476345,2765,2765,2775,2765,1583
|
|
20230620,150500,2569094750,2765,2765,2765,2760,2674
|
|
20230620,150400,2561707890,2765,2775,2775,2765,4138
|
|
20230620,150300,2550266050,2775,2765,2775,2765,1411
|
|
20230620,150200,2546363165,2765,2770,2770,2765,1951
|
|
20230620,150100,2540962820,2775,2770,2775,2770,251
|
|
20230620,150000,2540267045,2775,2775,2780,2770,3154
|
|
20230620,145900,2531526390,2780,2780,2780,2775,2169
|
|
20230620,145800,2525501965,2775,2785,2785,2775,1465
|
|
20230620,145700,2521426235,2805,2785,2810,2780,5926
|
|
20230620,145600,2504878135,2775,2770,2785,2770,4281
|
|
20230620,145500,2492984435,2770,2775,2775,2770,1508
|
|
20230620,145400,2488807255,2770,2765,2770,2765,4393
|
|
20230620,145300,2476657550,2770,2775,2775,2770,1258
|
|
20230620,145200,2473170390,2775,2775,2775,2775,109
|
|
20230620,145100,2472867915,2765,2765,2765,2765,2306
|
|
20230620,145000,2466491825,2765,2765,2765,2765,458
|
|
20230620,144900,2465225455,2765,2770,2770,2765,1792
|
|
20230620,144800,2460270570,2785,2780,2785,2765,5277
|
|
20230620,144700,2445645315,2785,2785,2785,2785,0
|
|
20230620,144600,2445645315,2785,2780,2785,2780,1081
|
|
20230620,144500,2442640130,2780,2780,2785,2780,611
|
|
20230620,144400,2440939305,2775,2780,2785,2770,477
|
|
20230620,144300,2439613650,2785,2780,2785,2780,601
|
|
20230620,144200,2437942855,2780,2790,2790,2780,643
|
|
20230620,144100,2436153860,2790,2780,2790,2780,862
|
|
20230620,144000,2433756455,2780,2785,2785,2780,381
|
|
20230620,143900,2432697090,2785,2785,2790,2785,75
|
|
20230620,143800,2432488195,2780,2790,2790,2780,273
|
|
20230620,143700,2431728245,2780,2775,2780,2770,1426
|
|
20230620,143600,2427773725,2775,2775,2775,2775,276
|
|
20230620,143500,2427007825,2775,2770,2775,2770,564
|
|
20230620,143400,2425445370,2770,2770,2770,2770,1840
|
|
20230620,143300,2420348570,2770,2785,2785,2770,7497
|
|
20230620,143200,2399538335,2785,2795,2795,2780,3198
|
|
20230620,143100,2390625835,2800,2815,2820,2800,3163
|
|
20230620,143000,2381744470,2820,2800,2820,2800,3978
|
|
20230620,142900,2370557505,2810,2800,2810,2795,265
|
|
20230620,142800,2369814250,2810,2800,2810,2800,245
|
|
20230620,142700,2369128170,2800,2800,2800,2790,689
|
|
20230620,142600,2367200110,2800,2800,2810,2800,1283
|
|
20230620,142500,2363600375,2810,2790,2810,2790,2985
|
|
20230620,142400,2355261250,2790,2790,2790,2780,432
|
|
20230620,142300,2354059910,2785,2780,2785,2780,1990
|
|
20230620,142200,2348525760,2780,2785,2785,2780,2623
|
|
20230620,142100,2341226375,2790,2795,2795,2790,59
|
|
20230620,142000,2341061760,2790,2790,2790,2785,5115
|
|
20230620,141900,2326816290,2790,2790,2795,2790,750
|
|
20230620,141800,2324720200,2780,2790,2790,2780,1030
|
|
20230620,141700,2321856700,2780,2795,2795,2780,6528
|
|
20230620,141600,2303655330,2795,2815,2815,2795,12375
|
|
20230620,141500,2268938925,2815,2820,2820,2810,7410
|
|
20230620,141400,2248089985,2820,2825,2825,2820,5484
|
|
20230620,141300,2232622035,2820,2850,2850,2820,6255
|
|
20230620,141200,2214915480,2845,2835,2850,2830,16022
|
|
20230620,141100,2169485325,2840,2820,2850,2815,6997
|
|
20230620,141000,2149711045,2820,2835,2870,2820,22038
|
|
20230620,140900,2087023800,2835,2825,2870,2790,40671
|
|
20230620,140800,1971821890,2820,2800,2835,2795,8684
|
|
20230620,140700,1947416395,2800,2805,2805,2785,5124
|
|
20230620,140600,1933069115,2800,2785,2810,2785,2315
|
|
20230620,140500,1926592935,2785,2780,2785,2780,4992
|
|
20230620,140400,1912712530,2780,2795,2800,2780,1679
|
|
20230620,140300,1908035375,2800,2790,2800,2790,6540
|
|
20230620,140200,1889734835,2785,2780,2785,2775,6070
|
|
20230620,140100,1872858535,2780,2775,2780,2765,2255
|
|
20230620,140000,1866612295,2775,2775,2775,2775,392
|
|
20230620,135900,1865524495,2775,2775,2775,2775,172
|
|
20230620,135800,1865047195,2775,2760,2775,2760,57
|
|
20230620,135700,1864889475,2760,2760,2765,2760,2365
|
|
20230620,135600,1858361065,2760,2765,2770,2760,981
|
|
20230620,135500,1855648620,2765,2780,2780,2765,5861
|
|
20230620,135400,1839385120,2780,2775,2780,2775,3952
|
|
20230620,135300,1828411315,2775,2785,2785,2775,8372
|
|
20230620,135200,1805139835,2785,2785,2790,2785,1061
|
|
20230620,135100,1802184935,2790,2795,2795,2785,4926
|
|
20230620,135000,1788439745,2790,2805,2805,2785,8725
|
|
20230620,134900,1764025125,2805,2795,2805,2780,4521
|
|
20230620,134800,1751399150,2780,2760,2800,2760,10220
|
|
20230620,134700,1722955725,2760,2760,2760,2760,181
|
|
20230620,134600,1722456165,2760,2760,2760,2760,723
|
|
20230620,134500,1720460685,2760,2760,2765,2760,2614
|
|
20230620,134400,1713238100,2760,2760,2760,2760,336
|
|
20230620,134300,1712310740,2755,2765,2765,2750,3575
|
|
20230620,134200,1702448205,2765,2775,2775,2755,5962
|
|
20230620,134100,1685975915,2765,2755,2775,2730,5143
|
|
20230620,134000,1671798695,2730,2730,2760,2720,2343
|
|
20230620,133900,1665364255,2730,2725,2730,2725,1451
|
|
20230620,133800,1661405340,2715,2730,2730,2715,1466
|
|
20230620,133700,1657418260,2730,2685,2730,2685,3054
|
|
20230620,133600,1649164790,2685,2695,2695,2685,640
|
|
20230620,133500,1647445900,2695,2700,2700,2680,1003
|
|
20230620,133400,1644745965,2700,2725,2725,2700,4756
|
|
20230620,133300,1631793225,2725,2735,2735,2725,11147
|
|
20230620,133200,1601416300,2735,2735,2735,2730,232
|
|
20230620,133100,1600782280,2740,2765,2765,2725,6753
|
|
20230620,133000,1582297810,2770,2775,2780,2770,888
|
|
20230620,132900,1579833190,2770,2775,2775,2765,199
|
|
20230620,132800,1579281955,2780,2770,2780,2770,14880
|
|
20230620,132700,1537971395,2780,2800,2830,2770,34997
|
|
20230620,132600,1440505655,2780,2750,2800,2740,14554
|
|
20230620,132500,1400085850,2750,2715,2750,2715,5483
|
|
20230620,132400,1385114280,2715,2700,2715,2700,123
|
|
20230620,132300,1384781165,2685,2725,2730,2680,539
|
|
20230620,132200,1383319675,2740,2750,2750,2700,2497
|
|
20230620,132100,1376522575,2755,2660,2755,2660,16704
|
|
20230620,132000,1331417795,2660,2650,2660,2650,5025
|
|
20230620,131900,1318095995,2650,2635,2650,2635,4262
|
|
20230620,131800,1306819570,2640,2640,2640,2640,568
|
|
20230620,131700,1305320050,2640,2640,2640,2640,18
|
|
20230620,131600,1305272530,2640,2640,2640,2640,1939
|
|
20230620,131500,1300153570,2640,2645,2645,2640,31
|
|
20230620,131400,1300071725,2640,2640,2640,2640,1324
|
|
20230620,131300,1296576365,2635,2640,2640,2635,350
|
|
20230620,131200,1295653075,2640,2640,2640,2640,1311
|
|
20230620,131100,1292192035,2640,2640,2640,2640,362
|
|
20230620,131000,1291236355,2645,2645,2645,2645,965
|
|
20230620,130900,1288683930,2650,2650,2650,2650,8
|
|
20230620,130800,1288662730,2655,2655,2655,2655,0
|
|
20230620,130700,1288662730,2655,2655,2655,2655,237
|
|
20230620,130600,1288033495,2645,2645,2645,2645,0
|
|
20230620,130500,1288033495,2645,2645,2645,2645,615
|
|
20230620,130400,1286406820,2640,2640,2645,2640,82
|
|
20230620,130300,1286190330,2645,2645,2645,2640,73
|
|
20230620,130200,1285997435,2645,2640,2645,2640,593
|
|
20230620,130100,1284431905,2640,2645,2645,2640,2021
|
|
20230620,130000,1279096455,2645,2640,2645,2640,410
|
|
20230620,125900,1278012555,2640,2645,2645,2640,1025
|
|
20230620,125800,1275304595,2645,2650,2650,2645,795
|
|
20230620,125700,1273201310,2655,2655,2655,2650,1710
|
|
20230620,125600,1268664760,2655,2655,2655,2655,0
|
|
20230620,125500,1268664760,2655,2655,2655,2655,11
|
|
20230620,125400,1268635555,2650,2650,2650,2650,2
|
|
20230620,125300,1268630255,2655,2650,2655,2650,1100
|
|
20230620,125200,1265714755,2650,2650,2650,2650,10
|
|
20230620,125100,1265688255,2650,2650,2650,2650,1000
|
|
20230620,125000,1263038255,2655,2655,2655,2655,1
|
|
20230620,124900,1263035600,2655,2650,2655,2650,445
|
|
20230620,124800,1261856275,2655,2655,2655,2655,100
|
|
20230620,124700,1261590775,2655,2655,2655,2655,4
|
|
20230620,124600,1261580155,2660,2650,2660,2650,114
|
|
20230620,124500,1261278045,2650,2650,2650,2650,7
|
|
20230620,124400,1261259495,2650,2655,2660,2650,563
|
|
20230620,124300,1259765425,2660,2655,2660,2655,702
|
|
20230620,124200,1257900315,2655,2655,2655,2655,101
|
|
20230620,124100,1257632160,2655,2655,2655,2655,57
|
|
20230620,124000,1257480825,2655,2655,2655,2655,3
|
|
20230620,123900,1257472860,2660,2650,2660,2650,457
|
|
20230620,123800,1256261545,2650,2650,2650,2650,2
|
|
20230620,123700,1256256245,2650,2650,2650,2650,3
|
|
20230620,123600,1256248295,2650,2650,2650,2650,1
|
|
20230620,123500,1256245645,2650,2650,2650,2650,338
|
|
20230620,123400,1255349945,2650,2650,2650,2650,0
|
|
20230620,123300,1255349945,2650,2650,2650,2650,0
|
|
20230620,123200,1255349945,2650,2655,2655,2650,1176
|
|
20230620,123100,1252233505,2655,2655,2655,2655,124
|
|
20230620,123000,1251904285,2665,2660,2665,2650,409
|
|
20230620,122900,1250818860,2660,2665,2665,2660,196
|
|
20230620,122800,1250297495,2665,2665,2665,2665,10
|
|
20230620,122700,1250270845,2665,2655,2665,2655,609
|
|
20230620,122600,1248648170,2655,2650,2655,2650,251
|
|
20230620,122500,1247981770,2650,2650,2650,2650,28
|
|
20230620,122400,1247907570,2650,2640,2650,2640,756
|
|
20230620,122300,1245910170,2640,2640,2640,2640,407
|
|
20230620,122200,1244835690,2640,2640,2640,2640,0
|
|
20230620,122100,1244835690,2640,2645,2650,2640,1580
|
|
20230620,122000,1240658575,2645,2645,2645,2640,218
|
|
20230620,121900,1240082460,2645,2645,2645,2645,1000
|
|
20230620,121800,1237437460,2640,2640,2640,2640,66
|
|
20230620,121700,1237263220,2635,2635,2635,2635,0
|
|
20230620,121600,1237263220,2635,2635,2635,2635,0
|
|
20230620,121500,1237263220,2635,2635,2635,2635,0
|
|
20230620,121400,1237263220,2635,2640,2640,2635,158
|
|
20230620,121300,1236846390,2640,2640,2640,2640,5075
|
|
20230620,121200,1223448390,2640,2640,2640,2640,107
|
|
20230620,121100,1223165910,2640,2640,2640,2640,901
|
|
20230620,121000,1220787270,2635,2635,2635,2635,200
|
|
20230620,120900,1220260270,2635,2635,2635,2635,176
|
|
20230620,120800,1219796510,2640,2640,2640,2640,260
|
|
20230620,120700,1219110110,2640,2640,2640,2640,1
|
|
20230620,120600,1219107470,2640,2640,2640,2640,11
|
|
20230620,120500,1219078430,2640,2640,2640,2640,111
|
|
20230620,120400,1218785390,2635,2635,2635,2635,1038
|
|
20230620,120300,1216050260,2635,2635,2635,2635,402
|
|
20230620,120200,1214990990,2635,2635,2635,2635,647
|
|
20230620,120100,1213286145,2635,2635,2640,2635,677
|
|
20230620,120000,1211501210,2635,2635,2635,2635,337
|
|
20230620,115900,1210613215,2635,2635,2635,2635,418
|
|
20230620,115800,1209511785,2635,2635,2635,2635,2608
|
|
20230620,115700,1202639705,2635,2635,2635,2635,37
|
|
20230620,115600,1202542210,2640,2635,2640,2635,3329
|
|
20230620,115500,1193770260,2635,2635,2635,2635,1144
|
|
20230620,115400,1190755820,2635,2640,2640,2635,1054
|
|
20230620,115300,1187978025,2640,2645,2645,2640,591
|
|
20230620,115200,1186417780,2640,2645,2645,2640,293
|
|
20230620,115100,1185643680,2645,2645,2645,2640,332
|
|
20230620,115000,1184766540,2640,2640,2640,2640,0
|
|
20230620,114900,1184766540,2640,2640,2640,2640,280
|
|
20230620,114800,1184027340,2640,2645,2645,2640,1165
|
|
20230620,114700,1180951690,2645,2640,2645,2640,943
|
|
20230620,114600,1178461345,2640,2645,2650,2640,1703
|
|
20230620,114500,1173963645,2645,2645,2645,2645,600
|
|
20230620,114400,1172376645,2645,2645,2645,2645,0
|
|
20230620,114300,1172376645,2645,2645,2645,2645,299
|
|
20230620,114200,1171585790,2645,2645,2645,2645,35
|
|
20230620,114100,1171493215,2645,2645,2645,2645,144
|
|
20230620,114000,1171112335,2645,2645,2645,2645,16
|
|
20230620,113900,1171070015,2640,2645,2645,2640,813
|
|
20230620,113800,1168923545,2645,2645,2645,2640,658
|
|
20230620,113700,1167184765,2645,2650,2650,2645,933
|
|
20230620,113600,1164716975,2650,2650,2650,2650,121
|
|
20230620,113500,1164396325,2650,2650,2650,2650,200
|
|
20230620,113400,1163866325,2650,2650,2650,2650,237
|
|
20230620,113300,1163238275,2640,2650,2650,2640,15
|
|
20230620,113200,1163198545,2640,2645,2645,2640,2200
|
|
20230620,113100,1157381195,2645,2640,2645,2640,1039
|
|
20230620,113000,1154633205,2640,2640,2640,2640,811
|
|
20230620,112900,1152492165,2645,2645,2645,2645,904
|
|
20230620,112800,1150101085,2645,2645,2645,2645,49
|
|
20230620,112700,1149971480,2645,2640,2645,2640,581
|
|
20230620,112600,1148436750,2640,2640,2640,2635,742
|
|
20230620,112500,1146478705,2635,2640,2640,2635,604
|
|
20230620,112400,1144886650,2640,2640,2640,2640,40
|
|
20230620,112300,1144781050,2640,2640,2640,2640,416
|
|
20230620,112200,1143682810,2635,2635,2635,2635,4
|
|
20230620,112100,1143672270,2640,2635,2640,2635,1246
|
|
20230620,112000,1140385905,2640,2645,2645,2640,4595
|
|
20230620,111900,1128255060,2640,2640,2640,2640,4
|
|
20230620,111800,1128244500,2640,2640,2640,2640,80
|
|
20230620,111700,1128033300,2645,2645,2645,2645,200
|
|
20230620,111600,1127504300,2645,2645,2645,2645,3
|
|
20230620,111500,1127496365,2645,2640,2645,2640,356
|
|
20230620,111400,1126556520,2640,2640,2640,2640,606
|
|
20230620,111300,1124956680,2640,2640,2640,2640,430
|
|
20230620,111200,1123821480,2640,2645,2645,2640,410
|
|
20230620,111100,1122737230,2645,2645,2645,2645,350
|
|
20230620,111000,1121811480,2645,2645,2645,2645,2910
|
|
20230620,110900,1114114530,2645,2640,2645,2640,119
|
|
20230620,110800,1113800280,2640,2645,2645,2640,1419
|
|
20230620,110700,1110054095,2645,2645,2645,2645,0
|
|
20230620,110600,1110054095,2645,2645,2645,2645,1
|
|
20230620,110500,1110051450,2640,2640,2640,2640,248
|
|
20230620,110400,1109396730,2640,2640,2640,2640,5
|
|
20230620,110300,1109383530,2645,2640,2645,2640,561
|
|
20230620,110200,1107900990,2640,2645,2645,2640,3600
|
|
20230620,110100,1098393990,2640,2640,2640,2640,736
|
|
20230620,110000,1096450950,2640,2640,2640,2640,0
|
|
20230620,105900,1096450950,2640,2640,2645,2640,175
|
|
20230620,105800,1095988925,2640,2640,2640,2640,66
|
|
20230620,105700,1095814685,2635,2635,2640,2635,3497
|
|
20230620,105600,1086595805,2635,2635,2635,2635,4529
|
|
20230620,105500,1074661890,2640,2640,2640,2640,2342
|
|
20230620,105400,1068479010,2640,2640,2640,2640,945
|
|
20230620,105300,1065984210,2640,2640,2640,2635,2901
|
|
20230620,105200,1058334530,2640,2650,2650,2635,13157
|
|
20230620,105100,1023574265,2650,2650,2650,2650,171
|
|
20230620,105000,1023121115,2650,2650,2655,2645,2692
|
|
20230620,104900,1015984610,2655,2655,2655,2650,2270
|
|
20230620,104800,1009959260,2655,2660,2660,2650,7742
|
|
20230620,104700,989393965,2665,2670,2670,2665,3702
|
|
20230620,104600,979523140,2675,2675,2675,2675,120
|
|
20230620,104500,979202140,2675,2675,2675,2675,0
|
|
20230620,104400,979202140,2675,2675,2675,2675,288
|
|
20230620,104300,978431740,2675,2680,2680,2675,3
|
|
20230620,104200,978423710,2670,2680,2680,2670,879
|
|
20230620,104100,976071450,2680,2675,2680,2675,8
|
|
20230620,104000,976050015,2675,2675,2675,2670,546
|
|
20230620,103900,974591965,2670,2675,2675,2670,99
|
|
20230620,103800,974327625,2665,2665,2665,2665,700
|
|
20230620,103700,972462125,2670,2670,2670,2670,426
|
|
20230620,103600,971324705,2675,2670,2675,2670,760
|
|
20230620,103500,969295460,2670,2670,2670,2670,320
|
|
20230620,103400,968441060,2670,2670,2670,2670,0
|
|
20230620,103300,968441060,2670,2670,2670,2670,5
|
|
20230620,103200,968427710,2670,2665,2670,2665,1346
|
|
20230620,103100,964838220,2665,2670,2670,2665,1888
|
|
20230620,103000,959800435,2670,2670,2670,2670,500
|
|
20230620,102900,958465435,2670,2670,2670,2670,371
|
|
20230620,102800,957474865,2670,2670,2670,2670,2839
|
|
20230620,102700,949894735,2670,2670,2670,2670,0
|
|
20230620,102600,949894735,2670,2670,2680,2670,1475
|
|
20230620,102500,945953435,2670,2670,2670,2670,20
|
|
20230620,102400,945900035,2670,2670,2670,2670,0
|
|
20230620,102300,945900035,2670,2670,2670,2670,0
|
|
20230620,102200,945900035,2670,2660,2670,2660,2632
|
|
20230620,102100,938896875,2665,2675,2675,2665,3599
|
|
20230620,102000,929296665,2675,2675,2680,2675,152
|
|
20230620,101900,928890050,2675,2670,2675,2670,1195
|
|
20230620,101800,925697610,2670,2685,2685,2670,2277
|
|
20230620,101700,919616010,2680,2680,2680,2680,6521
|
|
20230620,101600,902139730,2690,2685,2690,2680,5093
|
|
20230620,101500,888489485,2690,2685,2690,2685,3201
|
|
20230620,101400,879894660,2685,2685,2685,2685,262
|
|
20230620,101300,879191190,2680,2680,2680,2680,389
|
|
20230620,101200,878148670,2690,2685,2690,2685,486
|
|
20230620,101100,876843475,2685,2685,2685,2685,125
|
|
20230620,101000,876507850,2685,2680,2690,2680,2391
|
|
20230620,100900,870097235,2680,2685,2690,2680,2068
|
|
20230620,100800,864540065,2690,2690,2690,2685,313
|
|
20230620,100700,863698195,2695,2690,2695,2690,11
|
|
20230620,100600,863668555,2685,2680,2685,2680,563
|
|
20230620,100500,862156975,2680,2690,2690,2680,2057
|
|
20230620,100400,856635755,2685,2685,2685,2685,175
|
|
20230620,100300,856165880,2690,2690,2695,2690,127
|
|
20230620,100200,855824245,2690,2685,2690,2685,353
|
|
20230620,100100,854876010,2680,2690,2690,2680,6
|
|
20230620,100000,854859920,2680,2700,2700,2680,241
|
|
20230620,095900,854210325,2700,2675,2700,2670,6415
|
|
20230620,095800,837012050,2670,2670,2670,2670,698
|
|
20230620,095700,835148390,2670,2670,2670,2665,1483
|
|
20230620,095600,831190920,2670,2665,2670,2665,1138
|
|
20230620,095500,828157845,2665,2670,2670,2660,1912
|
|
20230620,095400,823062575,2675,2675,2675,2670,1179
|
|
20230620,095300,819909135,2675,2670,2675,2670,843
|
|
20230620,095200,817657570,2670,2660,2670,2660,5489
|
|
20230620,095100,803023780,2660,2660,2660,2655,884
|
|
20230620,095000,800672345,2660,2660,2660,2655,187
|
|
20230620,094900,800175170,2660,2655,2660,2650,930
|
|
20230620,094800,797706075,2655,2655,2655,2650,1411
|
|
20230620,094700,793960070,2655,2655,2655,2650,747
|
|
20230620,094600,791978785,2655,2660,2660,2655,257
|
|
20230620,094500,791296200,2660,2660,2660,2660,67
|
|
20230620,094400,791117980,2655,2650,2655,2650,1132
|
|
20230620,094300,788117920,2650,2655,2655,2650,687
|
|
20230620,094200,786294950,2655,2655,2655,2650,2160
|
|
20230620,094100,780568325,2655,2645,2655,2645,2766
|
|
20230620,094000,773251060,2645,2655,2655,2645,11381
|
|
20230620,093900,743138350,2655,2650,2655,2650,2472
|
|
20230620,093800,736577545,2650,2655,2655,2650,1097
|
|
20230620,093700,733667900,2650,2645,2655,2645,3085
|
|
20230620,093600,725492685,2650,2650,2655,2650,2038
|
|
20230620,093500,720091980,2650,2645,2655,2645,1536
|
|
20230620,093400,716023070,2650,2650,2655,2650,3355
|
|
20230620,093300,707129485,2650,2650,2650,2650,2867
|
|
20230620,093200,699531935,2650,2655,2655,2650,2656
|
|
20230620,093100,692485835,2650,2650,2655,2650,5206
|
|
20230620,093000,678689575,2650,2645,2650,2645,581
|
|
20230620,092900,677150210,2645,2650,2650,2645,6427
|
|
20230620,092800,660126175,2650,2650,2655,2650,788
|
|
20230620,092700,658037085,2655,2655,2660,2650,6852
|
|
20230620,092600,639845420,2655,2655,2660,2655,2006
|
|
20230620,092500,634515695,2660,2660,2665,2655,3112
|
|
20230620,092400,626241895,2665,2660,2665,2655,4790
|
|
20230620,092300,613504360,2660,2660,2660,2655,2302
|
|
20230620,092200,607388715,2655,2650,2655,2650,2348
|
|
20230620,092100,601155620,2650,2645,2655,2645,2370
|
|
20230620,092000,594877725,2645,2650,2655,2645,5067
|
|
20230620,091900,581453855,2655,2665,2665,2650,6548
|
|
20230620,091800,564084230,2650,2655,2665,2650,8937
|
|
20230620,091700,540360670,2665,2685,2685,2655,19779
|
|
20230620,091600,487599140,2685,2690,2695,2685,3368
|
|
20230620,091500,478548400,2690,2695,2695,2690,832
|
|
20230620,091400,476308530,2695,2695,2715,2695,5692
|
|
20230620,091300,460924585,2700,2695,2700,2675,10785
|
|
20230620,091200,431935350,2700,2700,2700,2690,9646
|
|
20230620,091100,405927335,2700,2675,2700,2675,8431
|
|
20230620,091000,383322940,2670,2675,2675,2650,19830
|
|
20230620,090900,330555245,2670,2685,2690,2670,15602
|
|
20230620,090800,288788945,2690,2720,2720,2680,18918
|
|
20230620,090700,237789840,2720,2725,2755,2705,14115
|
|
20230620,090600,199371365,2725,2785,2785,2725,10441
|
|
20230620,090500,170619430,2785,2820,2820,2785,8119
|
|
20230620,090400,147897960,2815,2840,2840,2815,2168
|
|
20230620,090300,141755965,2840,2840,2845,2830,4008
|
|
20230620,090200,130363575,2845,2840,2850,2830,17930
|
|
20230620,090100,79317010,2850,2795,2850,2795,6484
|
|
20230620,090000,61068750,2780,2780,2785,2780,19106
|