671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,200700,2188465050,2110,2110,2110,2110,0
|
|
20230620,200600,2188465050,2110,2110,2110,2110,0
|
|
20230620,200500,2188465050,2110,2110,2110,2110,0
|
|
20230620,200400,2188465050,2110,2110,2110,2110,0
|
|
20230620,200300,2188465050,2110,2110,2110,2110,0
|
|
20230620,200200,2188465050,2110,2110,2110,2110,0
|
|
20230620,200100,2188465050,2110,2110,2110,2110,0
|
|
20230620,200000,2188465050,2110,2110,2110,2110,0
|
|
20230620,195900,2188465050,2110,2110,2110,2110,0
|
|
20230620,195800,2188465050,2110,2110,2110,2110,0
|
|
20230620,195700,2188465050,2110,2110,2110,2110,0
|
|
20230620,195600,2188465050,2110,2110,2110,2110,0
|
|
20230620,195500,2188465050,2110,2110,2110,2110,0
|
|
20230620,195400,2188465050,2110,2110,2110,2110,0
|
|
20230620,195300,2188465050,2110,2110,2110,2110,0
|
|
20230620,195200,2188465050,2110,2110,2110,2110,0
|
|
20230620,195100,2188465050,2110,2110,2110,2110,0
|
|
20230620,195000,2188465050,2110,2110,2110,2110,0
|
|
20230620,194900,2188465050,2110,2110,2110,2110,0
|
|
20230620,194800,2188465050,2110,2110,2110,2110,0
|
|
20230620,194700,2188465050,2110,2110,2110,2110,0
|
|
20230620,194600,2188465050,2110,2110,2110,2110,0
|
|
20230620,194500,2188465050,2110,2110,2110,2110,0
|
|
20230620,194400,2188465050,2110,2110,2110,2110,0
|
|
20230620,194300,2188465050,2110,2110,2110,2110,0
|
|
20230620,194200,2188465050,2110,2110,2110,2110,0
|
|
20230620,194100,2188465050,2110,2110,2110,2110,0
|
|
20230620,194000,2188465050,2110,2110,2110,2110,0
|
|
20230620,193900,2188465050,2110,2110,2110,2110,0
|
|
20230620,193800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,193700,2188465050,2110,2110,2110,2110,0
|
|
20230620,193600,2188465050,2110,2110,2110,2110,0
|
|
20230620,193500,2188465050,2110,2110,2110,2110,0
|
|
20230620,193400,2188465050,2110,2110,2110,2110,0
|
|
20230620,193300,2188465050,2110,2110,2110,2110,0
|
|
20230620,193200,2188465050,2110,2110,2110,2110,0
|
|
20230620,193100,2188465050,2110,2110,2110,2110,0
|
|
20230620,193000,2188465050,2110,2110,2110,2110,0
|
|
20230620,192900,2188465050,2110,2110,2110,2110,0
|
|
20230620,192800,2188465050,2110,2110,2110,2110,0
|
|
20230620,192700,2188465050,2110,2110,2110,2110,0
|
|
20230620,192600,2188465050,2110,2110,2110,2110,0
|
|
20230620,192500,2188465050,2110,2110,2110,2110,0
|
|
20230620,192400,2188465050,2110,2110,2110,2110,0
|
|
20230620,192300,2188465050,2110,2110,2110,2110,0
|
|
20230620,192200,2188465050,2110,2110,2110,2110,0
|
|
20230620,192100,2188465050,2110,2110,2110,2110,0
|
|
20230620,192000,2188465050,2110,2110,2110,2110,0
|
|
20230620,191900,2188465050,2110,2110,2110,2110,0
|
|
20230620,191800,2188465050,2110,2110,2110,2110,0
|
|
20230620,191700,2188465050,2110,2110,2110,2110,0
|
|
20230620,191600,2188465050,2110,2110,2110,2110,0
|
|
20230620,191500,2188465050,2110,2110,2110,2110,0
|
|
20230620,191400,2188465050,2110,2110,2110,2110,0
|
|
20230620,191300,2188465050,2110,2110,2110,2110,0
|
|
20230620,191200,2188465050,2110,2110,2110,2110,0
|
|
20230620,191100,2188465050,2110,2110,2110,2110,0
|
|
20230620,191000,2188465050,2110,2110,2110,2110,0
|
|
20230620,190900,2188465050,2110,2110,2110,2110,0
|
|
20230620,190800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,190700,2188465050,2110,2110,2110,2110,0
|
|
20230620,190600,2188465050,2110,2110,2110,2110,0
|
|
20230620,190500,2188465050,2110,2110,2110,2110,0
|
|
20230620,190400,2188465050,2110,2110,2110,2110,0
|
|
20230620,190300,2188465050,2110,2110,2110,2110,0
|
|
20230620,190200,2188465050,2110,2110,2110,2110,0
|
|
20230620,190100,2188465050,2110,2110,2110,2110,0
|
|
20230620,190000,2188465050,2110,2110,2110,2110,0
|
|
20230620,185900,2188465050,2110,2110,2110,2110,0
|
|
20230620,185800,2188465050,2110,2110,2110,2110,0
|
|
20230620,185700,2188465050,2110,2110,2110,2110,0
|
|
20230620,185600,2188465050,2110,2110,2110,2110,0
|
|
20230620,185500,2188465050,2110,2110,2110,2110,0
|
|
20230620,185400,2188465050,2110,2110,2110,2110,0
|
|
20230620,185300,2188465050,2110,2110,2110,2110,0
|
|
20230620,185200,2188465050,2110,2110,2110,2110,0
|
|
20230620,185100,2188465050,2110,2110,2110,2110,0
|
|
20230620,185000,2188465050,2110,2110,2110,2110,0
|
|
20230620,184900,2188465050,2110,2110,2110,2110,0
|
|
20230620,184800,2188465050,2110,2110,2110,2110,0
|
|
20230620,184700,2188465050,2110,2110,2110,2110,0
|
|
20230620,184600,2188465050,2110,2110,2110,2110,0
|
|
20230620,184500,2188465050,2110,2110,2110,2110,0
|
|
20230620,184400,2188465050,2110,2110,2110,2110,0
|
|
20230620,184300,2188465050,2110,2110,2110,2110,0
|
|
20230620,184200,2188465050,2110,2110,2110,2110,0
|
|
20230620,184100,2188465050,2110,2110,2110,2110,0
|
|
20230620,184000,2188465050,2110,2110,2110,2110,0
|
|
20230620,183900,2188465050,2110,2110,2110,2110,0
|
|
20230620,183800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,183700,2188465050,2110,2110,2110,2110,0
|
|
20230620,183600,2188465050,2110,2110,2110,2110,0
|
|
20230620,183500,2188465050,2110,2110,2110,2110,0
|
|
20230620,183400,2188465050,2110,2110,2110,2110,0
|
|
20230620,183300,2188465050,2110,2110,2110,2110,0
|
|
20230620,183200,2188465050,2110,2110,2110,2110,0
|
|
20230620,183100,2188465050,2110,2110,2110,2110,0
|
|
20230620,183000,2188465050,2110,2110,2110,2110,0
|
|
20230620,182900,2188465050,2110,2110,2110,2110,0
|
|
20230620,182800,2188465050,2110,2110,2110,2110,0
|
|
20230620,182700,2188465050,2110,2110,2110,2110,0
|
|
20230620,182600,2188465050,2110,2110,2110,2110,0
|
|
20230620,182500,2188465050,2110,2110,2110,2110,0
|
|
20230620,182400,2188465050,2110,2110,2110,2110,0
|
|
20230620,182300,2188465050,2110,2110,2110,2110,0
|
|
20230620,182200,2188465050,2110,2110,2110,2110,0
|
|
20230620,182100,2188465050,2110,2110,2110,2110,0
|
|
20230620,182000,2188465050,2110,2110,2110,2110,0
|
|
20230620,181900,2188465050,2110,2110,2110,2110,0
|
|
20230620,181800,2188465050,2110,2110,2110,2110,0
|
|
20230620,181700,2188465050,2110,2110,2110,2110,0
|
|
20230620,181600,2188465050,2110,2110,2110,2110,0
|
|
20230620,181500,2188465050,2110,2110,2110,2110,0
|
|
20230620,181400,2188465050,2110,2110,2110,2110,0
|
|
20230620,181300,2188465050,2110,2110,2110,2110,0
|
|
20230620,181200,2188465050,2110,2110,2110,2110,0
|
|
20230620,181100,2188465050,2110,2110,2110,2110,0
|
|
20230620,181000,2188465050,2110,2110,2110,2110,0
|
|
20230620,180900,2188465050,2110,2110,2110,2110,0
|
|
20230620,180800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,180700,2188465050,2110,2110,2110,2110,0
|
|
20230620,180600,2188465050,2110,2110,2110,2110,0
|
|
20230620,180500,2188465050,2110,2110,2110,2110,0
|
|
20230620,180400,2188465050,2110,2110,2110,2110,0
|
|
20230620,180300,2188465050,2110,2110,2110,2110,0
|
|
20230620,180200,2188465050,2110,2110,2110,2110,0
|
|
20230620,180100,2188465050,2110,2110,2110,2110,0
|
|
20230620,180000,2188465050,2110,2110,2110,2110,0
|
|
20230620,175900,2188465050,2110,2110,2110,2110,0
|
|
20230620,175800,2188465050,2110,2110,2110,2110,0
|
|
20230620,175700,2188465050,2110,2110,2110,2110,0
|
|
20230620,175600,2188465050,2110,2110,2110,2110,0
|
|
20230620,175500,2188465050,2110,2110,2110,2110,0
|
|
20230620,175400,2188465050,2110,2110,2110,2110,0
|
|
20230620,175300,2188465050,2110,2110,2110,2110,0
|
|
20230620,175200,2188465050,2110,2110,2110,2110,0
|
|
20230620,175100,2188465050,2110,2110,2110,2110,0
|
|
20230620,175000,2188465050,2110,2110,2110,2110,0
|
|
20230620,174900,2188465050,2110,2110,2110,2110,0
|
|
20230620,174800,2188465050,2110,2110,2110,2110,0
|
|
20230620,174700,2188465050,2110,2110,2110,2110,0
|
|
20230620,174600,2188465050,2110,2110,2110,2110,0
|
|
20230620,174500,2188465050,2110,2110,2110,2110,0
|
|
20230620,174400,2188465050,2110,2110,2110,2110,0
|
|
20230620,174300,2188465050,2110,2110,2110,2110,0
|
|
20230620,174200,2188465050,2110,2110,2110,2110,0
|
|
20230620,174100,2188465050,2110,2110,2110,2110,0
|
|
20230620,174000,2188465050,2110,2110,2110,2110,0
|
|
20230620,173900,2188465050,2110,2110,2110,2110,0
|
|
20230620,173800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,173700,2188465050,2110,2110,2110,2110,0
|
|
20230620,173600,2188465050,2110,2110,2110,2110,0
|
|
20230620,173500,2188465050,2110,2110,2110,2110,0
|
|
20230620,173400,2188465050,2110,2110,2110,2110,0
|
|
20230620,173300,2188465050,2110,2110,2110,2110,0
|
|
20230620,173200,2188465050,2110,2110,2110,2110,0
|
|
20230620,173100,2188465050,2110,2110,2110,2110,0
|
|
20230620,173000,2188465050,2110,2110,2110,2110,0
|
|
20230620,172900,2188465050,2110,2110,2110,2110,0
|
|
20230620,172800,2188465050,2110,2110,2110,2110,0
|
|
20230620,172700,2188465050,2110,2110,2110,2110,0
|
|
20230620,172600,2188465050,2110,2110,2110,2110,0
|
|
20230620,172500,2188465050,2110,2110,2110,2110,0
|
|
20230620,172400,2188465050,2110,2110,2110,2110,0
|
|
20230620,172300,2188465050,2110,2110,2110,2110,0
|
|
20230620,172200,2188465050,2110,2110,2110,2110,0
|
|
20230620,172100,2188465050,2110,2110,2110,2110,0
|
|
20230620,172000,2188465050,2110,2110,2110,2110,0
|
|
20230620,171900,2188465050,2110,2110,2110,2110,0
|
|
20230620,171800,2188465050,2110,2110,2110,2110,0
|
|
20230620,171700,2188465050,2110,2110,2110,2110,0
|
|
20230620,171600,2188465050,2110,2110,2110,2110,0
|
|
20230620,171500,2188465050,2110,2110,2110,2110,0
|
|
20230620,171400,2188465050,2110,2110,2110,2110,0
|
|
20230620,171300,2188465050,2110,2110,2110,2110,0
|
|
20230620,171200,2188465050,2110,2110,2110,2110,0
|
|
20230620,171100,2188465050,2110,2110,2110,2110,0
|
|
20230620,171000,2188465050,2110,2110,2110,2110,0
|
|
20230620,170900,2188465050,2110,2110,2110,2110,0
|
|
20230620,170800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,170700,2188465050,2110,2110,2110,2110,0
|
|
20230620,170600,2188465050,2110,2110,2110,2110,0
|
|
20230620,170500,2188465050,2110,2110,2110,2110,0
|
|
20230620,170400,2188465050,2110,2110,2110,2110,0
|
|
20230620,170300,2188465050,2110,2110,2110,2110,0
|
|
20230620,170200,2188465050,2110,2110,2110,2110,0
|
|
20230620,170100,2188465050,2110,2110,2110,2110,0
|
|
20230620,170000,2188465050,2110,2110,2110,2110,0
|
|
20230620,165900,2188465050,2110,2110,2110,2110,0
|
|
20230620,165800,2188465050,2110,2110,2110,2110,0
|
|
20230620,165700,2188465050,2110,2110,2110,2110,0
|
|
20230620,165600,2188465050,2110,2110,2110,2110,0
|
|
20230620,165500,2188465050,2110,2110,2110,2110,0
|
|
20230620,165400,2188465050,2110,2110,2110,2110,0
|
|
20230620,165300,2188465050,2110,2110,2110,2110,0
|
|
20230620,165200,2188465050,2110,2110,2110,2110,0
|
|
20230620,165100,2188465050,2110,2110,2110,2110,0
|
|
20230620,165000,2188465050,2110,2110,2110,2110,0
|
|
20230620,164900,2188465050,2110,2110,2110,2110,0
|
|
20230620,164800,2188465050,2110,2110,2110,2110,0
|
|
20230620,164700,2188465050,2110,2110,2110,2110,0
|
|
20230620,164600,2188465050,2110,2110,2110,2110,0
|
|
20230620,164500,2188465050,2110,2110,2110,2110,0
|
|
20230620,164400,2188465050,2110,2110,2110,2110,0
|
|
20230620,164300,2188465050,2110,2110,2110,2110,0
|
|
20230620,164200,2188465050,2110,2110,2110,2110,0
|
|
20230620,164100,2188465050,2110,2110,2110,2110,0
|
|
20230620,164000,2188465050,2110,2110,2110,2110,0
|
|
20230620,163900,2188465050,2110,2110,2110,2110,0
|
|
20230620,163800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,163700,2188465050,2110,2110,2110,2110,0
|
|
20230620,163600,2188465050,2110,2110,2110,2110,0
|
|
20230620,163500,2188465050,2110,2110,2110,2110,0
|
|
20230620,163400,2188465050,2110,2110,2110,2110,0
|
|
20230620,163300,2188465050,2110,2110,2110,2110,0
|
|
20230620,163200,2188465050,2110,2110,2110,2110,0
|
|
20230620,163100,2188465050,2110,2110,2110,2110,0
|
|
20230620,163000,2188465050,2110,2110,2110,2110,0
|
|
20230620,162900,2188465050,2110,2110,2110,2110,0
|
|
20230620,162800,2188465050,2110,2110,2110,2110,0
|
|
20230620,162700,2188465050,2110,2110,2110,2110,0
|
|
20230620,162600,2188465050,2110,2110,2110,2110,0
|
|
20230620,162500,2188465050,2110,2110,2110,2110,0
|
|
20230620,162400,2188465050,2110,2110,2110,2110,0
|
|
20230620,162300,2188465050,2110,2110,2110,2110,0
|
|
20230620,162200,2188465050,2110,2110,2110,2110,0
|
|
20230620,162100,2188465050,2110,2110,2110,2110,0
|
|
20230620,162000,2188465050,2110,2110,2110,2110,0
|
|
20230620,161900,2188465050,2110,2110,2110,2110,0
|
|
20230620,161800,2188465050,2110,2110,2110,2110,0
|
|
20230620,161700,2188465050,2110,2110,2110,2110,0
|
|
20230620,161600,2188465050,2110,2110,2110,2110,0
|
|
20230620,161500,2188465050,2110,2110,2110,2110,0
|
|
20230620,161400,2188465050,2110,2110,2110,2110,0
|
|
20230620,161300,2188465050,2110,2110,2110,2110,0
|
|
20230620,161200,2188465050,2110,2110,2110,2110,0
|
|
20230620,161100,2188465050,2110,2110,2110,2110,0
|
|
20230620,161000,2188465050,2110,2110,2110,2110,0
|
|
20230620,160900,2188465050,2110,2110,2110,2110,0
|
|
20230620,160800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,160700,2188465050,2110,2110,2110,2110,0
|
|
20230620,160600,2188465050,2110,2110,2110,2110,0
|
|
20230620,160500,2188465050,2110,2110,2110,2110,0
|
|
20230620,160400,2188465050,2110,2110,2110,2110,0
|
|
20230620,160300,2188465050,2110,2110,2110,2110,0
|
|
20230620,160200,2188465050,2110,2110,2110,2110,0
|
|
20230620,160100,2188465050,2110,2110,2110,2110,0
|
|
20230620,160000,2188465050,2110,2110,2110,2110,0
|
|
20230620,155900,2188465050,2110,2110,2110,2110,0
|
|
20230620,155800,2188465050,2110,2110,2110,2110,0
|
|
20230620,155700,2188465050,2110,2110,2110,2110,0
|
|
20230620,155600,2188465050,2110,2110,2110,2110,0
|
|
20230620,155500,2188465050,2110,2110,2110,2110,0
|
|
20230620,155400,2188465050,2110,2110,2110,2110,0
|
|
20230620,155300,2188465050,2110,2110,2110,2110,0
|
|
20230620,155200,2188465050,2110,2110,2110,2110,0
|
|
20230620,155100,2188465050,2110,2110,2110,2110,0
|
|
20230620,155000,2188465050,2110,2110,2110,2110,0
|
|
20230620,154900,2188465050,2110,2110,2110,2110,0
|
|
20230620,154800,2188465050,2110,2110,2110,2110,0
|
|
20230620,154700,2188465050,2110,2110,2110,2110,0
|
|
20230620,154600,2188465050,2110,2110,2110,2110,0
|
|
20230620,154500,2188465050,2110,2110,2110,2110,0
|
|
20230620,154400,2188465050,2110,2110,2110,2110,0
|
|
20230620,154300,2188465050,2110,2110,2110,2110,0
|
|
20230620,154200,2188465050,2110,2110,2110,2110,0
|
|
20230620,154100,2188465050,2110,2110,2110,2110,0
|
|
20230620,154000,2188465050,2110,2110,2110,2110,0
|
|
20230620,153900,2188465050,2110,2110,2110,2110,0
|
|
20230620,153800,2188465050,2110,2110,2110,2110,19476
|
|
20230620,153700,2188465050,2110,2110,2110,2110,0
|
|
20230620,153600,2188465050,2110,2110,2110,2110,0
|
|
20230620,153500,2188465050,2110,2110,2110,2110,0
|
|
20230620,153400,2188465050,2110,2110,2110,2110,0
|
|
20230620,153300,2188465050,2110,2110,2110,2110,0
|
|
20230620,153200,2188465050,2110,2110,2110,2110,0
|
|
20230620,153100,2188465050,2110,2110,2110,2110,0
|
|
20230620,153000,2188465050,2110,2110,2110,2110,19476
|
|
20230620,152900,2147370690,2090,2090,2090,2090,0
|
|
20230620,152800,2147370690,2090,2090,2090,2090,0
|
|
20230620,152700,2147370690,2090,2090,2090,2090,0
|
|
20230620,152600,2147370690,2090,2090,2090,2090,0
|
|
20230620,152500,2147370690,2090,2090,2090,2090,0
|
|
20230620,152400,2147370690,2090,2090,2090,2090,0
|
|
20230620,152300,2147370690,2090,2090,2090,2090,0
|
|
20230620,152200,2147370690,2090,2090,2090,2090,0
|
|
20230620,152100,2147370690,2090,2090,2090,2090,0
|
|
20230620,152000,2147370690,2090,2090,2090,2090,0
|
|
20230620,151900,2147370690,2090,2110,2110,2090,7561
|
|
20230620,151800,2131520090,2105,2105,2110,2095,5863
|
|
20230620,151700,2119214315,2110,2110,2110,2110,6
|
|
20230620,151600,2119201655,2110,2110,2110,2110,3
|
|
20230620,151500,2119195325,2105,2110,2110,2105,131
|
|
20230620,151400,2118919365,2110,2105,2110,2105,4231
|
|
20230620,151300,2110008070,2105,2110,2110,2100,1049
|
|
20230620,151200,2107805145,2110,2100,2110,2100,1012
|
|
20230620,151100,2105679825,2110,2105,2110,2095,6030
|
|
20230620,151000,2093013185,2110,2105,2110,2105,108
|
|
20230620,150900,2092785800,2110,2110,2110,2110,524
|
|
20230620,150800,2091680160,2110,2105,2110,2105,157
|
|
20230620,150700,2091349665,2110,2115,2115,2105,606
|
|
20230620,150600,2090071485,2115,2115,2115,2115,65
|
|
20230620,150500,2089934010,2110,2115,2115,2110,42
|
|
20230620,150400,2089845280,2115,2115,2115,2115,14
|
|
20230620,150300,2089815670,2115,2110,2115,2095,9034
|
|
20230620,150200,2070859220,2115,2110,2115,2100,45
|
|
20230620,150100,2070764590,2110,2110,2115,2100,6808
|
|
20230620,150000,2056459700,2125,2120,2125,2100,5537
|
|
20230620,145900,2044799065,2110,2120,2120,2110,6757
|
|
20230620,145800,2030517430,2115,2125,2125,2115,204
|
|
20230620,145700,2030085930,2125,2120,2125,2120,1992
|
|
20230620,145600,2025862870,2130,2135,2135,2125,1162
|
|
20230620,145500,2023393225,2135,2135,2135,2130,377
|
|
20230620,145400,2022588615,2130,2125,2130,2125,6873
|
|
20230620,145300,2007969110,2125,2120,2125,2120,353
|
|
20230620,145200,2007220695,2120,2120,2120,2120,2112
|
|
20230620,145100,2002743255,2120,2115,2120,2115,6576
|
|
20230620,145000,1988818230,2115,2110,2115,2100,11449
|
|
20230620,144900,1964660700,2105,2105,2105,2105,6525
|
|
20230620,144800,1950925575,2105,2100,2105,2100,549
|
|
20230620,144700,1949770160,2105,2105,2105,2105,1338
|
|
20230620,144600,1946953670,2105,2105,2105,2100,24
|
|
20230620,144500,1946903220,2105,2105,2105,2105,0
|
|
20230620,144400,1946903220,2105,2105,2105,2100,52
|
|
20230620,144300,1946793765,2105,2100,2105,2100,2341
|
|
20230620,144200,1941877660,2105,2100,2105,2100,6
|
|
20230620,144100,1941865050,2105,2105,2105,2105,0
|
|
20230620,144000,1941865050,2105,2105,2105,2100,2096
|
|
20230620,143900,1937463430,2105,2105,2105,2105,1511
|
|
20230620,143800,1934282775,2105,2105,2105,2105,0
|
|
20230620,143700,1934282775,2105,2100,2105,2100,10
|
|
20230620,143600,1934261765,2100,2105,2105,2100,90
|
|
20230620,143500,1934072415,2105,2105,2105,2105,52
|
|
20230620,143400,1933962955,2105,2095,2105,2095,4562
|
|
20230620,143300,1924382755,2100,2100,2100,2100,5223
|
|
20230620,143200,1913414455,2100,2100,2100,2100,100
|
|
20230620,143100,1913204455,2100,2100,2100,2090,9
|
|
20230620,143000,1913185585,2090,2090,2090,2090,479
|
|
20230620,142900,1912184475,2100,2090,2100,2090,17
|
|
20230620,142800,1912148925,2090,2090,2090,2090,40
|
|
20230620,142700,1912065325,2090,2095,2095,2090,201
|
|
20230620,142600,1911644235,2090,2090,2090,2090,1011
|
|
20230620,142500,1909531245,2095,2095,2095,2095,505
|
|
20230620,142400,1908473270,2100,2100,2100,2100,0
|
|
20230620,142300,1908473270,2100,2100,2100,2100,0
|
|
20230620,142200,1908473270,2100,2100,2100,2100,0
|
|
20230620,142100,1908473270,2100,2095,2100,2095,4807
|
|
20230620,142000,1898402570,2100,2100,2100,2100,3
|
|
20230620,141900,1898396270,2095,2095,2095,2095,170
|
|
20230620,141800,1898040120,2100,2095,2100,2095,4002
|
|
20230620,141700,1889655920,2100,2095,2100,2095,12
|
|
20230620,141600,1889630770,2095,2100,2100,2095,510
|
|
20230620,141500,1888559820,2105,2105,2105,2105,2
|
|
20230620,141400,1888555610,2095,2100,2100,2095,550
|
|
20230620,141300,1887402335,2100,2095,2100,2095,3374
|
|
20230620,141200,1880324830,2100,2100,2100,2100,0
|
|
20230620,141100,1880324830,2100,2100,2100,2100,0
|
|
20230620,141000,1880324830,2100,2100,2100,2100,0
|
|
20230620,140900,1880324830,2100,2100,2100,2100,0
|
|
20230620,140800,1880324830,2100,2100,2100,2100,5
|
|
20230620,140700,1880314330,2100,2100,2100,2100,204
|
|
20230620,140600,1879885930,2100,2100,2100,2100,16
|
|
20230620,140500,1879852330,2100,2100,2100,2100,0
|
|
20230620,140400,1879852330,2100,2100,2100,2100,2
|
|
20230620,140300,1879848130,2095,2095,2095,2095,325
|
|
20230620,140200,1879167255,2095,2095,2095,2095,1410
|
|
20230620,140100,1876213305,2090,2090,2090,2090,425
|
|
20230620,140000,1875325055,2090,2090,2090,2090,8374
|
|
20230620,135900,1857823395,2090,2090,2090,2090,0
|
|
20230620,135800,1857823395,2090,2090,2100,2090,703
|
|
20230620,135700,1856354105,2100,2090,2100,2090,4
|
|
20230620,135600,1856345730,2090,2095,2100,2090,2535
|
|
20230620,135500,1851034945,2095,2095,2100,2095,16
|
|
20230620,135400,1851001415,2095,2095,2100,2095,55
|
|
20230620,135300,1850885955,2100,2095,2100,2095,600
|
|
20230620,135200,1849628455,2095,2095,2095,2095,1
|
|
20230620,135100,1849626360,2095,2095,2095,2095,156
|
|
20230620,135000,1849299540,2100,2095,2100,2095,4586
|
|
20230620,134900,1839689500,2095,2095,2095,2095,0
|
|
20230620,134800,1839689500,2095,2095,2095,2095,0
|
|
20230620,134700,1839689500,2095,2095,2095,2095,766
|
|
20230620,134600,1838084730,2100,2100,2100,2100,0
|
|
20230620,134500,1838084730,2100,2095,2100,2095,453
|
|
20230620,134400,1837135195,2100,2100,2100,2100,4
|
|
20230620,134300,1837126795,2100,2100,2100,2095,4825
|
|
20230620,134200,1827003215,2095,2095,2095,2095,200
|
|
20230620,134100,1826584215,2095,2095,2095,2095,700
|
|
20230620,134000,1825117715,2105,2100,2105,2100,367
|
|
20230620,133900,1824347010,2105,2105,2105,2105,3
|
|
20230620,133800,1824340695,2105,2105,2105,2105,0
|
|
20230620,133700,1824340695,2105,2100,2105,2100,1001
|
|
20230620,133600,1822238590,2105,2100,2105,2100,501
|
|
20230620,133500,1821186485,2105,2105,2105,2105,1000
|
|
20230620,133400,1819081485,2105,2105,2105,2095,2005
|
|
20230620,133300,1814880960,2105,2100,2105,2100,1657
|
|
20230620,133200,1811401250,2105,2105,2105,2105,20
|
|
20230620,133100,1811359150,2105,2100,2105,2100,53
|
|
20230620,133000,1811247840,2100,2105,2105,2100,119
|
|
20230620,132900,1810997435,2105,2105,2105,2105,5
|
|
20230620,132800,1810986910,2110,2110,2110,2110,0
|
|
20230620,132700,1810986910,2110,2110,2110,2110,651
|
|
20230620,132600,1809613300,2105,2100,2105,2100,2929
|
|
20230620,132500,1803448005,2105,2095,2105,2090,5710
|
|
20230620,132400,1791492645,2095,2100,2100,2095,1916
|
|
20230620,132300,1787469520,2100,2100,2100,2100,2988
|
|
20230620,132200,1781194720,2100,2105,2105,2100,51
|
|
20230620,132100,1781087370,2105,2105,2105,2105,111
|
|
20230620,132000,1780853715,2105,2105,2105,2100,2105
|
|
20230620,131900,1776422715,2110,2110,2110,2110,48
|
|
20230620,131800,1776321435,2105,2110,2110,2105,1876
|
|
20230620,131700,1772371455,2110,2110,2110,2105,2045
|
|
20230620,131600,1768066710,2115,2110,2115,2110,1996
|
|
20230620,131500,1763855130,2110,2105,2110,2105,69
|
|
20230620,131400,1763709840,2115,2100,2115,2100,16674
|
|
20230620,131300,1728587500,2100,2105,2110,2100,3315
|
|
20230620,131200,1721609360,2105,2100,2105,2100,327
|
|
20230620,131100,1720922655,2105,2105,2105,2105,5
|
|
20230620,131000,1720912130,2105,2100,2105,2100,2133
|
|
20230620,130900,1716424160,2105,2105,2105,2105,107
|
|
20230620,130800,1716198925,2105,2100,2105,2100,2
|
|
20230620,130700,1716194720,2105,2105,2105,2105,0
|
|
20230620,130600,1716194720,2105,2105,2105,2105,62
|
|
20230620,130500,1716064210,2100,2100,2100,2100,11
|
|
20230620,130400,1716041110,2100,2100,2100,2100,1670
|
|
20230620,130300,1712534110,2100,2100,2100,2100,4
|
|
20230620,130200,1712525710,2095,2095,2095,2095,0
|
|
20230620,130100,1712525710,2095,2095,2095,2095,330
|
|
20230620,130000,1711834360,2095,2095,2095,2090,1336
|
|
20230620,125900,1709041265,2100,2100,2100,2100,1
|
|
20230620,125800,1709039165,2090,2100,2100,2090,1010
|
|
20230620,125700,1706918635,2100,2095,2100,2095,4765
|
|
20230620,125600,1696920730,2090,2090,2090,2090,420
|
|
20230620,125500,1696042930,2090,2095,2095,2090,323
|
|
20230620,125400,1695366850,2095,2095,2095,2095,30
|
|
20230620,125300,1695304000,2095,2090,2095,2090,12
|
|
20230620,125200,1695278915,2090,2090,2090,2090,1223
|
|
20230620,125100,1692722845,2090,2090,2090,2090,500
|
|
20230620,125000,1691677845,2090,2090,2090,2090,20
|
|
20230620,124900,1691636045,2090,2090,2090,2090,0
|
|
20230620,124800,1691636045,2090,2100,2100,2090,2510
|
|
20230620,124700,1686390045,2100,2100,2100,2100,0
|
|
20230620,124600,1686390045,2100,2100,2100,2100,0
|
|
20230620,124500,1686390045,2100,2100,2100,2095,471
|
|
20230620,124400,1685403285,2095,2095,2100,2095,1918
|
|
20230620,124300,1681385025,2095,2095,2095,2095,18
|
|
20230620,124200,1681347315,2095,2095,2095,2095,0
|
|
20230620,124100,1681347315,2095,2095,2095,2095,533
|
|
20230620,124000,1680230680,2095,2090,2095,2090,13
|
|
20230620,123900,1680203460,2085,2090,2090,2085,2067
|
|
20230620,123800,1675885435,2090,2090,2090,2090,500
|
|
20230620,123700,1674840435,2090,2080,2090,2080,4119
|
|
20230620,123600,1666255115,2080,2080,2080,2080,10500
|
|
20230620,123500,1644415115,2080,2080,2080,2080,10146
|
|
20230620,123400,1623311435,2080,2085,2085,2080,5275
|
|
20230620,123300,1612338435,2085,2080,2085,2080,2420
|
|
20230620,123200,1607304235,2080,2085,2085,2080,2424
|
|
20230620,123100,1602261235,2085,2085,2085,2085,186
|
|
20230620,123000,1601873425,2080,2085,2085,2080,16
|
|
20230620,122900,1601840095,2085,2080,2085,2080,2808
|
|
20230620,122800,1595985530,2080,2085,2085,2080,578
|
|
20230620,122700,1594781525,2085,2080,2085,2080,1516
|
|
20230620,122600,1591620825,2080,2080,2080,2080,355
|
|
20230620,122500,1590882425,2080,2080,2080,2080,700
|
|
20230620,122400,1589426425,2085,2085,2085,2080,2125
|
|
20230620,122300,1584995865,2080,2080,2080,2080,1088
|
|
20230620,122200,1582732825,2080,2080,2085,2080,1786
|
|
20230620,122100,1579017940,2080,2080,2090,2080,349
|
|
20230620,122000,1578289920,2080,2080,2085,2080,4900
|
|
20230620,121900,1568097915,2080,2080,2080,2080,1994
|
|
20230620,121800,1563950395,2080,2080,2085,2080,315
|
|
20230620,121700,1563294945,2080,2080,2080,2080,570
|
|
20230620,121600,1562109345,2080,2085,2085,2080,4532
|
|
20230620,121500,1552671660,2085,2090,2090,2085,3878
|
|
20230620,121400,1544566680,2090,2090,2095,2090,73
|
|
20230620,121300,1544413860,2090,2090,2090,2090,11
|
|
20230620,121200,1544390870,2090,2090,2090,2090,8
|
|
20230620,121100,1544374150,2090,2090,2090,2090,20
|
|
20230620,121000,1544332350,2090,2095,2100,2090,40
|
|
20230620,120900,1544248565,2095,2090,2100,2090,263
|
|
20230620,120800,1543696350,2090,2100,2100,2090,504
|
|
20230620,120700,1542642960,2090,2090,2100,2090,685
|
|
20230620,120600,1541208815,2100,2095,2100,2095,6041
|
|
20230620,120500,1528552910,2090,2090,2090,2090,134
|
|
20230620,120400,1528272850,2085,2085,2085,2085,2099
|
|
20230620,120300,1523896435,2085,2085,2095,2085,97
|
|
20230620,120200,1523693670,2090,2085,2095,2085,5045
|
|
20230620,120100,1513174165,2095,2090,2095,2090,54
|
|
20230620,120000,1513061045,2085,2090,2095,2085,17984
|
|
20230620,115900,1475483700,2090,2100,2100,2090,43
|
|
20230620,115800,1475393435,2100,2100,2100,2100,224
|
|
20230620,115700,1474923035,2100,2095,2100,2095,354
|
|
20230620,115600,1474180875,2090,2090,2090,2090,300
|
|
20230620,115500,1473553875,2090,2090,2095,2090,3806
|
|
20230620,115400,1465599330,2095,2095,2095,2095,225
|
|
20230620,115300,1465127955,2090,2095,2100,2090,2058
|
|
20230620,115200,1460820560,2085,2090,2095,2085,2491
|
|
20230620,115100,1455626225,2085,2095,2100,2085,1251
|
|
20230620,115000,1453012310,2100,2085,2100,2085,394
|
|
20230620,114900,1452187775,2100,2085,2100,2085,1162
|
|
20230620,114800,1449764515,2100,2090,2100,2085,1889
|
|
20230620,114700,1445819725,2100,2090,2100,2085,2881
|
|
20230620,114600,1439792825,2085,2090,2100,2085,7204
|
|
20230620,114500,1424751235,2090,2095,2100,2090,7234
|
|
20230620,114400,1409605930,2095,2090,2100,2090,3852
|
|
20230620,114300,1401554275,2095,2105,2105,2095,29840
|
|
20230620,114200,1338900785,2100,2105,2105,2100,1768
|
|
20230620,114100,1335179150,2105,2100,2105,2100,110
|
|
20230620,114000,1334948090,2105,2115,2115,2100,26753
|
|
20230620,113900,1278621820,2115,2115,2115,2115,1094
|
|
20230620,113800,1276308010,2115,2110,2115,2110,11
|
|
20230620,113700,1276284750,2115,2115,2115,2115,3722
|
|
20230620,113600,1268412720,2120,2115,2120,2110,3846
|
|
20230620,113500,1260293425,2110,2115,2115,2110,1104
|
|
20230620,113400,1257958485,2115,2110,2115,2110,178
|
|
20230620,113300,1257582900,2110,2115,2115,2110,14572
|
|
20230620,113200,1226835910,2115,2110,2115,2110,6204
|
|
20230620,113100,1213740565,2110,2110,2115,2110,2621
|
|
20230620,113000,1208197270,2115,2115,2115,2110,22
|
|
20230620,112900,1208150835,2110,2115,2115,2110,818
|
|
20230620,112800,1206424605,2115,2115,2115,2115,9001
|
|
20230620,112700,1187387490,2120,2120,2120,2120,1000
|
|
20230620,112600,1185267490,2120,2120,2120,2120,1000
|
|
20230620,112500,1183147490,2120,2120,2120,2120,3000
|
|
20230620,112400,1176787490,2120,2120,2120,2120,25
|
|
20230620,112300,1176734490,2120,2120,2120,2120,235
|
|
20230620,112200,1176236290,2115,2120,2120,2115,516
|
|
20230620,112100,1175142400,2120,2120,2120,2120,1001
|
|
20230620,112000,1173020280,2120,2115,2120,2115,236
|
|
20230620,111900,1172519965,2120,2115,2120,2115,55
|
|
20230620,111800,1172403615,2115,2115,2115,2115,7347
|
|
20230620,111700,1156864710,2115,2115,2115,2115,0
|
|
20230620,111600,1156864710,2115,2115,2115,2115,59
|
|
20230620,111500,1156739925,2115,2120,2120,2115,135
|
|
20230620,111400,1156453975,2120,2115,2120,2115,740
|
|
20230620,111300,1154888870,2115,2120,2120,2115,414
|
|
20230620,111200,1154011240,2120,2120,2120,2115,756
|
|
20230620,111100,1152412205,2125,2125,2125,2125,1
|
|
20230620,111000,1152410080,2125,2115,2125,2115,533
|
|
20230620,110900,1151280125,2120,2110,2120,2110,5503
|
|
20230620,110800,1139621255,2110,2110,2115,2110,1930
|
|
20230620,110700,1135544420,2110,2110,2120,2110,158
|
|
20230620,110600,1135209940,2110,2120,2120,2110,3145
|
|
20230620,110500,1128562935,2115,2115,2115,2115,443
|
|
20230620,110400,1127625990,2120,2120,2120,2120,0
|
|
20230620,110300,1127625990,2120,2120,2120,2120,1920
|
|
20230620,110200,1123555590,2125,2120,2125,2120,212
|
|
20230620,110100,1123105140,2120,2120,2120,2120,3813
|
|
20230620,110000,1115021580,2120,2120,2120,2120,8018
|
|
20230620,105900,1098023420,2120,2115,2120,2115,7008
|
|
20230620,105800,1083166965,2120,2120,2120,2115,2450
|
|
20230620,105700,1077980965,2120,2120,2120,2115,1693
|
|
20230620,105600,1074400015,2120,2120,2120,2120,1
|
|
20230620,105500,1074397895,2115,2115,2115,2115,1912
|
|
20230620,105400,1070354015,2120,2120,2120,2120,11
|
|
20230620,105300,1070330695,2115,2120,2120,2115,1350
|
|
20230620,105200,1067472695,2120,2120,2120,2120,20
|
|
20230620,105100,1067430295,2120,2115,2120,2115,3
|
|
20230620,105000,1067423945,2115,2120,2120,2115,1764
|
|
20230620,104900,1063684750,2120,2120,2120,2120,67
|
|
20230620,104800,1063542710,2120,2115,2120,2115,395
|
|
20230620,104700,1062707260,2110,2115,2115,2110,11226
|
|
20230620,104600,1038964280,2115,2120,2120,2115,3366
|
|
20230620,104500,1031842160,2115,2115,2115,2115,1056
|
|
20230620,104400,1029608720,2115,2125,2125,2115,511
|
|
20230620,104300,1028527845,2110,2115,2115,2110,17023
|
|
20230620,104200,992601595,2115,2115,2120,2115,3538
|
|
20230620,104100,985118670,2115,2125,2125,2115,2794
|
|
20230620,104000,979208060,2110,2115,2115,2110,125
|
|
20230620,103900,978944025,2130,2120,2130,2110,8451
|
|
20230620,103800,961082655,2130,2115,2130,2115,7741
|
|
20230620,103700,944698190,2115,2115,2120,2115,10925
|
|
20230620,103600,921578395,2115,2125,2130,2115,6822
|
|
20230620,103500,907115660,2130,2120,2130,2120,654
|
|
20230620,103400,905728960,2130,2120,2130,2115,22228
|
|
20230620,103300,858606180,2120,2125,2130,2120,6239
|
|
20230620,103200,845364585,2130,2125,2130,2125,16455
|
|
20230620,103100,810397705,2130,2130,2135,2125,1255
|
|
20230620,103000,807724535,2130,2135,2135,2130,13562
|
|
20230620,102900,778817175,2135,2135,2140,2135,3122
|
|
20230620,102800,772136265,2140,2135,2140,2135,1005
|
|
20230620,102700,769990570,2140,2135,2145,2135,4607
|
|
20230620,102600,760151935,2140,2150,2150,2140,683
|
|
20230620,102500,758690285,2135,2150,2150,2135,12406
|
|
20230620,102400,732105845,2155,2155,2155,2155,2
|
|
20230620,102300,732101535,2150,2150,2150,2150,662
|
|
20230620,102200,730678235,2155,2155,2155,2155,1
|
|
20230620,102100,730676080,2155,2150,2155,2150,1204
|
|
20230620,102000,728087360,2150,2150,2150,2150,600
|
|
20230620,101900,726797360,2155,2150,2155,2150,2150
|
|
20230620,101800,722174830,2155,2155,2155,2155,6
|
|
20230620,101700,722161900,2150,2150,2150,2150,326
|
|
20230620,101600,721461000,2150,2150,2150,2150,2227
|
|
20230620,101500,716672950,2150,2150,2150,2150,600
|
|
20230620,101400,715382950,2150,2145,2155,2145,2267
|
|
20230620,101300,710517655,2150,2155,2155,2150,650
|
|
20230620,101200,709120150,2150,2145,2150,2145,3654
|
|
20230620,101100,701266550,2145,2145,2150,2145,3471
|
|
20230620,101000,693820810,2150,2145,2150,2140,5890
|
|
20230620,100900,681186750,2145,2150,2150,2145,807
|
|
20230620,100800,679451710,2145,2145,2150,2145,14
|
|
20230620,100700,679421675,2145,2150,2150,2145,768
|
|
20230620,100600,677770515,2150,2160,2160,2150,6328
|
|
20230620,100500,664165265,2160,2160,2160,2160,2
|
|
20230620,100400,664160945,2160,2160,2160,2160,33
|
|
20230620,100300,664089665,2160,2160,2160,2150,82
|
|
20230620,100200,663913285,2155,2155,2155,2155,912
|
|
20230620,100100,661947925,2155,2155,2155,2150,143
|
|
20230620,100000,661639960,2155,2155,2155,2155,2931
|
|
20230620,095900,655323655,2165,2165,2165,2165,622
|
|
20230620,095800,653977025,2165,2165,2165,2165,100
|
|
20230620,095700,653760525,2165,2160,2165,2155,3748
|
|
20230620,095600,645674575,2160,2160,2160,2160,0
|
|
20230620,095500,645674575,2160,2160,2160,2160,20
|
|
20230620,095400,645631375,2160,2170,2170,2160,1506
|
|
20230620,095300,642377915,2170,2170,2170,2170,0
|
|
20230620,095200,642377915,2170,2170,2170,2170,21
|
|
20230620,095100,642332345,2160,2160,2160,2160,700
|
|
20230620,095000,640820345,2170,2165,2170,2165,487
|
|
20230620,094900,639765985,2170,2170,2170,2170,13
|
|
20230620,094800,639737775,2165,2165,2165,2165,1990
|
|
20230620,094700,635429425,2170,2160,2170,2160,2568
|
|
20230620,094600,629876020,2160,2160,2160,2155,65
|
|
20230620,094500,629735930,2160,2150,2160,2150,8291
|
|
20230620,094400,611860835,2150,2150,2150,2150,1800
|
|
20230620,094300,607990835,2145,2150,2150,2145,1127
|
|
20230620,094200,605570920,2145,2145,2145,2145,70
|
|
20230620,094100,605420770,2145,2145,2145,2145,100
|
|
20230620,094000,605206270,2150,2145,2150,2145,2046
|
|
20230620,093900,600817585,2145,2145,2145,2145,100
|
|
20230620,093800,600603085,2150,2145,2150,2140,6723
|
|
20230620,093700,586205455,2150,2150,2150,2150,121
|
|
20230620,093600,585945305,2150,2145,2150,2145,793
|
|
20230620,093500,584241905,2145,2150,2150,2145,906
|
|
20230620,093400,582298505,2150,2140,2150,2140,1208
|
|
20230620,093300,579710330,2140,2145,2145,2140,181
|
|
20230620,093200,579322240,2150,2140,2150,2140,45
|
|
20230620,093100,579225850,2140,2140,2150,2140,3815
|
|
20230620,093000,571061720,2150,2145,2150,2140,8902
|
|
20230620,092900,551963515,2150,2145,2150,2145,5129
|
|
20230620,092800,540936170,2150,2150,2150,2150,50
|
|
20230620,092700,540828670,2150,2150,2160,2145,2912
|
|
20230620,092600,534578960,2150,2155,2165,2150,25002
|
|
20230620,092500,480802515,2150,2160,2160,2150,8000
|
|
20230620,092400,463558390,2160,2160,2200,2160,6482
|
|
20230620,092300,449423570,2155,2160,2160,2155,1306
|
|
20230620,092200,446606825,2160,2155,2160,2155,3280
|
|
20230620,092100,439537600,2155,2165,2165,2155,5383
|
|
20230620,092000,427930430,2160,2160,2165,2160,4405
|
|
20230620,091900,418415625,2165,2160,2165,2160,1702
|
|
20230620,091800,414730805,2160,2160,2160,2160,200
|
|
20230620,091700,414298805,2165,2165,2165,2150,3103
|
|
20230620,091600,407598750,2150,2150,2150,2150,23556
|
|
20230620,091500,356953350,2150,2150,2150,2150,4443
|
|
20230620,091400,347400900,2170,2155,2170,2150,25501
|
|
20230620,091300,292533365,2155,2160,2160,2155,4008
|
|
20230620,091200,283893560,2155,2160,2160,2155,2645
|
|
20230620,091100,278180895,2160,2170,2170,2160,11774
|
|
20230620,091000,252720870,2170,2170,2170,2160,15671
|
|
20230620,090900,218809290,2170,2175,2175,2170,7497
|
|
20230620,090800,202535085,2170,2180,2190,2170,2769
|
|
20230620,090700,196517755,2180,2180,2180,2175,14491
|
|
20230620,090600,164976880,2190,2200,2200,2190,435
|
|
20230620,090500,164023470,2190,2190,2200,2180,11831
|
|
20230620,090400,138174225,2200,2190,2200,2190,28201
|
|
20230620,090300,76143795,2205,2195,2205,2190,11436
|
|
20230620,090200,50952140,2205,2215,2225,2195,7342
|
|
20230620,090100,34764150,2225,2200,2225,2200,4224
|
|
20230620,090000,25397380,2200,2210,2210,2200,11478
|